Options Chain for KANZHUN LIMITED SPONSORED ADS (BZ) - $14.37 as of 5/7/2026 1:17:16 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 10.70 | 13.40 | 12.05 | % | 4.82 | 0 | 0 | 8.08 | 1.00 | 0.00 | 0.00 | 5/7/2026 1:57:47 PM EST | |||
| 5.00 | 7.40 | 10.90 | 9.15 | % | 1.83 | 0 | 0 | 4.47 | 1.00 | 0.00 | 0.00 | 5/7/2026 1:57:47 PM EST | |||
| 7.50 | 6.20 | 7.40 | 6.80 | 6.86 | 0.00 | 0.00% | 0.91 | 0 | 1 | 1.90 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/7/2026 1:57:47 PM EST |
| 10.00 | 3.90 | 4.80 | 4.35 | % | 0.43 | 0 | 0 | 1.11 | 0.99 | 0.01 | 0.00 | 5/7/2026 1:57:47 PM EST | |||
| 12.50 | 0.85 | 2.55 | 1.70 | 1.60 | 0.00 | 0.00% | 0.14 | 0 | 200 | 0.76 | 0.83 | 0.11 | -0.01 | 5/1/2026 | 5/7/2026 1:57:47 PM EST |
| 15.00 | 0.50 | 0.65 | 0.58 | 0.65 | -0.02 | -2.99% | 0.04 | 3 | 90 | 0.45 | 0.44 | 0.17 | -0.01 | 5/7/2026 | 5/7/2026 1:57:47 PM EST |
| 17.50 | 0.10 | 0.25 | 0.18 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.49 | 0.13 | 0.09 | -0.01 | 4/17/2026 | 5/7/2026 1:57:47 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.16 | 0.03 | 0.03 | 0.00 | 5/7/2026 1:57:47 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 5/7/2026 1:57:47 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 5/7/2026 1:57:47 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 5.37 | 0.00 | 0.00 | 0.00 | 5/7/2026 1:57:47 PM EST | |||
| 5.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 2 | 2.30 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/7/2026 1:57:47 PM EST |
| 7.50 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.05 | 0 | 1 | 2.18 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/7/2026 1:57:47 PM EST |
| 10.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.04 | 0 | 2 | 1.44 | -0.01 | 0.01 | 0.00 | 4/27/2026 | 5/7/2026 1:57:47 PM EST |
| 12.50 | 0.25 | 0.35 | 0.30 | 0.30 | -0.10 | -25.00% | 0.02 | 1 | 114 | 0.54 | -0.17 | 0.11 | -0.01 | 5/7/2026 | 5/7/2026 1:57:47 PM EST |
| 15.00 | 1.20 | 1.35 | 1.28 | 1.45 | 0.00 | 0.00% | 0.09 | 0 | 18 | 0.49 | -0.56 | 0.17 | -0.01 | 4/17/2026 | 5/7/2026 1:57:47 PM EST |
| 17.50 | 2.80 | 3.80 | 3.30 | 4.12 | 0.00 | 0.00% | 0.19 | 0 | 2 | 0.89 | -0.87 | 0.09 | -0.01 | 4/29/2026 | 5/7/2026 1:57:47 PM EST |
| 20.00 | 5.10 | 6.30 | 5.70 | % | 0.29 | 0 | 0 | 1.17 | -0.97 | 0.03 | 0.00 | 5/7/2026 1:57:47 PM EST | |||
| 22.50 | 7.60 | 8.90 | 8.25 | % | 0.37 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 5/7/2026 1:57:47 PM EST | |||
| 25.00 | 10.00 | 11.40 | 10.70 | % | 0.43 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 5/7/2026 1:57:47 PM EST |