Options Chain for KANZHUN LIMITED SPONSORED ADS (BZ) - $14.56 as of 1/22/2025 9:51:01 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 10.90 | 13.90 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 5.00 | 8.40 | 10.90 | % | 0 | 0 | 4.79 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 7.50 | 5.40 | 8.40 | % | 0 | 0 | 3.23 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 10.00 | 2.90 | 5.90 | % | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 12.50 | 2.15 | 2.35 | 2.26 | 0.00 | 0.00% | 0 | 7 | 1.33 | 0.90 | 0.09 | -0.01 | 1/15/2025 | 1/21/2025 3:59:52 PM EST |
| 15.00 | 0.55 | 0.65 | 0.57 | 0.00 | 0.00% | 0 | 1,081 | 0.45 | 0.45 | 0.21 | -0.01 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 17.50 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.50 | 0.10 | 0.09 | -0.01 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 1.31 | 0.01 | 0.02 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | % | 0 | 0 | 6.25 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 3.79 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 10.00 | 0.00 | 0.10 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 12.50 | 0.00 | 1.20 | 0.45 | 0.00 | 0.00% | 0 | 6 | 1.86 | -0.10 | 0.09 | -0.01 | 1/8/2025 | 1/21/2025 3:59:52 PM EST |
| 15.00 | 0.05 | 1.05 | 1.00 | 0.00 | 0.00% | 0 | 12 | 0.46 | -0.55 | 0.21 | -0.01 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 17.50 | 2.95 | 3.20 | 3.10 | 0.00 | 0.00% | 0 | 1 | 0.53 | -0.90 | 0.09 | -0.01 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 20.00 | 5.30 | 7.30 | % | 0 | 0 | 1.58 | -0.99 | 0.02 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 22.50 | 6.10 | 9.30 | % | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 25.00 | 9.10 | 12.30 | % | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST |