Options Chain for KANZHUN LIMITED SPONSORED ADS (BZ) - $20.06 as of 3/28/2025 2:33:20 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 9.10 | 11.30 | % | 0 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 12.50 | 6.70 | 8.60 | % | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 15.00 | 4.30 | 5.70 | % | 0 | 0 | 1.18 | 0.94 | 0.03 | -0.01 | 3/28/2025 4:00:01 PM EST | |||
| 17.50 | 2.40 | 4.20 | % | 0 | 0 | 0.82 | 0.77 | 0.09 | -0.01 | 3/28/2025 4:00:01 PM EST | |||
| 20.00 | 1.05 | 1.20 | 1.05 | -0.60 | -36.37% | 10 | 3 | 0.45 | 0.48 | 0.12 | -0.01 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 22.50 | 0.40 | 0.55 | 0.35 | -0.15 | -30.00% | 10 | 254 | 0.49 | 0.24 | 0.09 | -0.01 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 25.00 | 0.15 | 0.30 | % | 0 | 0 | 0.54 | 0.10 | 0.05 | -0.01 | 3/28/2025 4:00:01 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 1.12 | 0.01 | 0.01 | 0.00 | 3/28/2025 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 12.50 | 0.00 | 0.75 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 15.00 | 0.05 | 0.20 | % | 0 | 0 | 0.51 | -0.06 | 0.03 | -0.01 | 3/28/2025 4:00:01 PM EST | |||
| 17.50 | 0.45 | 0.60 | 0.46 | +0.06 | +15.00% | 5 | 1 | 0.48 | -0.23 | 0.09 | -0.01 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 20.00 | 1.50 | 1.65 | 1.35 | 0.00 | 0.00% | 0 | 1 | 0.46 | -0.52 | 0.12 | -0.01 | 3/24/2025 | 3/28/2025 4:00:01 PM EST |
| 22.50 | 3.30 | 3.50 | 3.55 | % | 4 | 0 | 0.56 | -0.76 | 0.09 | -0.01 | 3/28/2025 | 3/28/2025 4:00:01 PM EST | |
| 25.00 | 5.60 | 5.80 | 5.40 | 0.00 | 0.00% | 0 | 1 | 0.60 | -0.90 | 0.05 | -0.01 | 3/21/2025 | 3/28/2025 4:00:01 PM EST |
| 30.00 | 8.60 | 12.30 | % | 0 | 0 | 0.79 | -0.99 | 0.01 | 0.00 | 3/28/2025 4:00:01 PM EST |