Options Chain for KANZHUN LIMITED SPONSORED ADS (BZ) - $16.36 as of 5/5/2025 2:40:47 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 12.80 | 15.90 | % | 0 | 0 | 5.83 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 5.00 | 11.20 | 13.20 | % | 0 | 0 | 3.85 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 7.50 | 8.60 | 10.70 | % | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 10.00 | 6.20 | 8.20 | 10.50 | 0.00 | 0.00% | 0 | 16 | 2.20 | 0.98 | 0.01 | 0.00 | 3/17/2025 | 5/5/2025 3:59:51 PM EST |
| 12.50 | 3.90 | 5.80 | 3.13 | 0.00 | 0.00% | 0 | 43 | 0.98 | 0.89 | 0.04 | -0.01 | 4/29/2025 | 5/5/2025 3:59:51 PM EST |
| 15.00 | 2.10 | 2.40 | 2.20 | 0.00 | 0.00% | 0 | 228 | 0.63 | 0.71 | 0.09 | -0.01 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 17.50 | 0.85 | 1.20 | 0.81 | -0.19 | -19.00% | 2 | 575 | 0.58 | 0.43 | 0.12 | -0.02 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 20.00 | 0.30 | 1.40 | 0.29 | 0.00 | 0.00% | 0 | 714 | 0.59 | 0.21 | 0.09 | -0.01 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 22.50 | 0.00 | 0.30 | 0.20 | +0.02 | +11.12% | 167 | 1,712 | 0.64 | 0.09 | 0.05 | -0.01 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 25.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 1,559 | 1.19 | 0.03 | 0.02 | 0.00 | 4/8/2025 | 5/5/2025 3:59:51 PM EST |
| 30.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 37 | 1.48 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 5/5/2025 3:59:51 PM EST |
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 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 | 5.30 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 3.29 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 10.00 | 0.00 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 10 | 1.07 | -0.02 | 0.01 | 0.00 | 1/31/2025 | 5/5/2025 3:59:51 PM EST |
| 12.50 | 0.15 | 0.75 | 0.60 | 0.00 | 0.00% | 0 | 631 | 0.91 | -0.11 | 0.04 | -0.01 | 4/25/2025 | 5/5/2025 3:59:51 PM EST |
| 15.00 | 0.65 | 2.60 | 0.66 | -0.06 | -8.34% | 1 | 184 | 0.62 | -0.29 | 0.09 | -0.01 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 17.50 | 1.10 | 2.05 | 1.95 | -1.25 | -39.07% | 1 | 86 | 0.39 | -0.57 | 0.12 | -0.02 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 20.00 | 3.80 | 4.10 | 6.27 | 0.00 | 0.00% | 0 | 41 | 0.64 | -0.79 | 0.09 | -0.01 | 4/17/2025 | 5/5/2025 3:59:51 PM EST |
| 22.50 | 5.80 | 6.40 | 4.00 | 0.00 | 0.00% | 0 | 20 | 0.83 | -0.91 | 0.05 | -0.01 | 4/1/2025 | 5/5/2025 3:59:51 PM EST |
| 25.00 | 8.50 | 8.80 | % | 0 | 0 | 0.84 | -0.97 | 0.02 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 30.00 | 13.50 | 13.90 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 35.00 | 18.30 | 19.40 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST |