Options Chain for KANZHUN LIMITED SPONSORED ADS (BZ) - $13.00 as of 7/3/2026 6:09:15 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 | 10.00 | 12.20 | 11.10 | % | 4.44 | 0 | 0 | 7.58 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:03 PM EST | |||
| 5.00 | 7.40 | 9.70 | 8.55 | % | 1.71 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:03 PM EST | |||
| 7.50 | 5.00 | 7.00 | 6.00 | % | 0.80 | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:03 PM EST | |||
| 10.00 | 2.15 | 4.70 | 3.43 | % | 0.34 | 0 | 0 | 1.68 | 0.94 | 0.04 | -0.01 | 7/2/2026 4:00:03 PM EST | |||
| 12.50 | 0.05 | 3.20 | 1.63 | % | 0.13 | 0 | 0 | 1.50 | 0.68 | 0.15 | -0.01 | 7/2/2026 4:00:03 PM EST | |||
| 15.00 | 0.25 | 0.65 | 0.45 | 0.42 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.51 | 0.30 | 0.15 | -0.01 | 6/22/2026 | 7/2/2026 4:00:03 PM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.00 | 0.09 | 0.06 | 0.00 | 7/2/2026 4:00:03 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.24 | 0.02 | 0.02 | 0.00 | 7/2/2026 4:00:03 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:03 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:03 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 | 4.86 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:03 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.88 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:03 PM EST | |||
| 7.50 | 0.00 | 1.15 | 0.58 | 0.15 | 0.00 | 0.00% | 0.08 | 0 | 1 | 1.29 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/2/2026 4:00:03 PM EST |
| 10.00 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.04 | 0 | 100 | 1.19 | -0.06 | 0.04 | -0.01 | 6/23/2026 | 7/2/2026 4:00:03 PM EST |
| 12.50 | 0.35 | 0.80 | 0.58 | 0.60 | +0.05 | +9.10% | 0.05 | 3 | 11 | 0.49 | -0.32 | 0.15 | -0.01 | 7/2/2026 | 7/2/2026 4:00:03 PM EST |
| 15.00 | 0.85 | 3.60 | 2.23 | 1.94 | 0.00 | 0.00% | 0.15 | 0 | 2 | 1.33 | -0.70 | 0.15 | -0.01 | 6/29/2026 | 7/2/2026 4:00:03 PM EST |
| 17.50 | 3.10 | 5.60 | 4.35 | 4.16 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.42 | -0.91 | 0.06 | 0.00 | 6/29/2026 | 7/2/2026 4:00:03 PM EST |
| 20.00 | 5.90 | 7.60 | 6.75 | % | 0.34 | 0 | 0 | 1.39 | -0.98 | 0.02 | 0.00 | 7/2/2026 4:00:03 PM EST | |||
| 22.50 | 8.40 | 10.00 | 9.20 | 9.35 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 6/23/2026 | 7/2/2026 4:00:03 PM EST |
| 25.00 | 10.40 | 12.80 | 11.60 | 11.85 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 6/23/2026 | 7/2/2026 4:00:03 PM EST |