Options Chain for KANZHUN LIMITED SPONSORED ADS (BZ) - $17.41 as of 5/27/2025 4:00:20 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 13.60 | 16.20 | 11.50 | 0.00 | 0.00% | 0 | 3 | 5.49 | 1.00 | 0.00 | 0.00 | 12/12/2024 | 5/27/2025 4:00:01 PM EST |
| 5.00 | 11.20 | 13.80 | 15.70 | 0.00 | 0.00% | 0 | 2 | 3.53 | 1.00 | 0.00 | 0.00 | 3/18/2025 | 5/27/2025 4:00:01 PM EST |
| 7.50 | 9.80 | 11.80 | % | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 5/27/2025 4:00:01 PM EST | |||
| 10.00 | 7.40 | 9.10 | 4.88 | 0.00 | 0.00% | 0 | 1 | 1.16 | 1.00 | 0.00 | 0.00 | 1/15/2025 | 5/27/2025 4:00:01 PM EST |
| 12.50 | 5.00 | 6.60 | 3.55 | 0.00 | 0.00% | 0 | 22 | 0.85 | 0.97 | 0.02 | 0.00 | 5/1/2025 | 5/27/2025 4:00:01 PM EST |
| 15.00 | 2.95 | 3.20 | 3.45 | 0.00 | 0.00% | 0 | 108 | 0.53 | 0.83 | 0.07 | -0.01 | 5/21/2025 | 5/27/2025 4:00:01 PM EST |
| 17.50 | 1.35 | 1.90 | 1.32 | 0.00 | 0.00% | 0 | 691 | 0.58 | 0.56 | 0.12 | -0.01 | 5/22/2025 | 5/27/2025 4:00:01 PM EST |
| 20.00 | 0.50 | 0.60 | 0.50 | -0.05 | -9.10% | 7 | 662 | 0.50 | 0.29 | 0.10 | -0.01 | 5/27/2025 | 5/27/2025 4:00:01 PM EST |
| 22.50 | 0.15 | 0.25 | 0.50 | 0.00 | 0.00% | 0 | 270 | 0.51 | 0.12 | 0.06 | -0.01 | 5/14/2025 | 5/27/2025 4:00:01 PM EST |
| 25.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 716 | 0.66 | 0.04 | 0.03 | 0.00 | 4/8/2025 | 5/27/2025 4:00:01 PM EST |
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 5/27/2025 4:00:01 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 5/27/2025 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | % | 0 | 0 | 5.06 | 0.00 | 0.00 | 0.00 | 5/27/2025 4:00:01 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 3.18 | 0.00 | 0.00 | 0.00 | 5/27/2025 4:00:01 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 5/27/2025 4:00:01 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 105 | 1.63 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/27/2025 4:00:01 PM EST |
| 12.50 | 0.00 | 0.75 | 0.45 | 0.00 | 0.00% | 0 | 71 | 1.14 | -0.03 | 0.02 | 0.00 | 5/7/2025 | 5/27/2025 4:00:01 PM EST |
| 15.00 | 0.25 | 0.70 | 0.41 | 0.00 | 0.00% | 0 | 304 | 0.59 | -0.17 | 0.07 | -0.01 | 5/21/2025 | 5/27/2025 4:00:01 PM EST |
| 17.50 | 1.10 | 1.35 | 1.25 | -1.00 | -44.45% | 100 | 362 | 0.50 | -0.44 | 0.12 | -0.01 | 5/27/2025 | 5/27/2025 4:00:01 PM EST |
| 20.00 | 2.75 | 2.90 | 4.28 | 0.00 | 0.00% | 0 | 86 | 0.49 | -0.71 | 0.10 | -0.01 | 4/4/2025 | 5/27/2025 4:00:01 PM EST |
| 22.50 | 4.90 | 5.10 | 3.60 | 0.00 | 0.00% | 0 | 4 | 0.57 | -0.88 | 0.06 | -0.01 | 3/20/2025 | 5/27/2025 4:00:01 PM EST |
| 25.00 | 7.30 | 8.10 | 5.40 | 0.00 | 0.00% | 0 | 0 | 0.80 | -0.96 | 0.03 | 0.00 | 3/18/2025 | 5/27/2025 4:00:01 PM EST |
| 30.00 | 12.10 | 12.70 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 5/27/2025 4:00:01 PM EST | |||
| 35.00 | 17.20 | 17.70 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 5/27/2025 4:00:01 PM EST |