Options Chain for KANZHUN LIMITED SPONSORED ADS (BZ) - $17.82 as of 6/20/2025 8:41:13 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 14.10 | 17.10 | % | 0 | 0 | 7.90 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:03 PM EST | |||
| 5.00 | 11.60 | 14.60 | 12.45 | 0.00 | 0.00% | 0 | 1 | 4.40 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 6/20/2025 4:00:03 PM EST |
| 7.50 | 10.00 | 12.00 | % | 0 | 0 | 3.00 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:03 PM EST | |||
| 10.00 | 7.50 | 9.20 | 7.60 | 0.00 | 0.00% | 0 | 1 | 2.00 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 6/20/2025 4:00:03 PM EST |
| 12.50 | 5.10 | 7.10 | 3.00 | 0.00 | 0.00% | 0 | 2 | 1.65 | 0.97 | 0.02 | 0.00 | 4/15/2025 | 6/20/2025 4:00:03 PM EST |
| 15.00 | 2.90 | 4.70 | 3.39 | 0.00 | 0.00% | 0 | 3 | 1.19 | 0.84 | 0.07 | -0.01 | 5/29/2025 | 6/20/2025 4:00:03 PM EST |
| 17.50 | 1.40 | 1.70 | 1.80 | 0.00 | 0.00% | 0 | 10 | 0.88 | 0.59 | 0.11 | -0.01 | 5/27/2025 | 6/20/2025 4:00:03 PM EST |
| 20.00 | 0.20 | 0.80 | 0.74 | 0.00 | 0.00% | 0 | 12 | 0.43 | 0.31 | 0.11 | -0.01 | 6/16/2025 | 6/20/2025 4:00:03 PM EST |
| 22.50 | 0.00 | 0.35 | % | 0 | 0 | 0.71 | 0.13 | 0.06 | -0.01 | 6/20/2025 4:00:03 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 4 | 0.93 | 0.05 | 0.03 | 0.00 | 5/5/2025 | 6/20/2025 4:00:03 PM EST |
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:03 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:03 PM EST | |||
| 40.00 | 0.00 | 0.75 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:03 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 | 4.89 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:03 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 3.08 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:03 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:03 PM EST | |||
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:03 PM EST | |||
| 12.50 | 0.00 | 0.75 | 0.50 | 0.00 | 0.00% | 0 | 3 | 1.13 | -0.03 | 0.02 | 0.00 | 5/6/2025 | 6/20/2025 4:00:03 PM EST |
| 15.00 | 0.00 | 0.50 | 0.30 | 0.00 | 0.00% | 0 | 4 | 0.78 | -0.16 | 0.07 | -0.01 | 6/9/2025 | 6/20/2025 4:00:03 PM EST |
| 17.50 | 1.00 | 1.45 | 1.10 | 0.00 | 0.00% | 0 | 206 | 0.52 | -0.41 | 0.11 | -0.01 | 6/18/2025 | 6/20/2025 4:00:03 PM EST |
| 20.00 | 1.60 | 2.90 | % | 0 | 0 | 0.28 | -0.69 | 0.11 | -0.01 | 6/20/2025 4:00:03 PM EST | |||
| 22.50 | 4.60 | 5.10 | % | 0 | 0 | 1.04 | -0.87 | 0.06 | -0.01 | 6/20/2025 4:00:03 PM EST | |||
| 25.00 | 6.90 | 7.60 | % | 0 | 0 | 0.83 | -0.95 | 0.03 | 0.00 | 6/20/2025 4:00:03 PM EST | |||
| 30.00 | 12.00 | 12.60 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 6/20/2025 4:00:03 PM EST | |||
| 35.00 | 15.50 | 17.70 | % | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 6/20/2025 4:00:03 PM EST | |||
| 40.00 | 20.80 | 24.30 | % | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 6/20/2025 4:00:03 PM EST |