Options Chain for KANZHUN LIMITED SPONSORED ADS (BZ) - $12.36 as of 9/6/2024 3:30:52 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 9.10 | 11.30 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 5.00 | 5.40 | 9.40 | % | 0 | 0 | 5.21 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 7.50 | 4.70 | 5.10 | % | 0 | 0 | 3.31 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 10.00 | 0.40 | 4.40 | 2.20 | 0.00 | 0.00% | 0 | 50 | 2.76 | 1.00 | 0.00 | 0.00 | 8/29/2024 | 9/6/2024 3:59:50 PM EST |
| 12.50 | 0.40 | 0.55 | 0.40 | 0.00 | 0.00% | 0 | 130 | 0.51 | 0.50 | 0.34 | -0.02 | 9/5/2024 | 9/6/2024 3:59:50 PM EST |
| 15.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 779 | 0.64 | 0.03 | 0.05 | 0.00 | 8/30/2024 | 9/6/2024 3:59:50 PM EST |
| 17.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1,628 | 1.01 | 0.00 | 0.00 | 0.00 | 8/30/2024 | 9/6/2024 3:59:50 PM EST |
| 20.00 | 0.00 | 0.65 | 0.05 | 0.00 | 0.00% | 0 | 1 | 2.47 | 0.00 | 0.00 | 0.00 | 8/27/2024 | 9/6/2024 3:59:50 PM EST |
| 22.50 | 0.00 | 0.10 | % | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 25.00 | 0.00 | 0.65 | % | 0 | 0 | 3.10 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 30.00 | 0.00 | 0.65 | % | 0 | 0 | 3.58 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 35.00 | 0.00 | 0.65 | % | 0 | 0 | 3.96 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 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 | 0.60 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 5.20 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 3.30 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 10.00 | 0.00 | 0.05 | 0.03 | +0.02 | +200.00% | 3 | 107 | 0.76 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 12.50 | 0.35 | 0.55 | 0.48 | -0.32 | -40.00% | 13 | 161 | 0.44 | -0.50 | 0.34 | -0.02 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 15.00 | 2.15 | 2.85 | 4.00 | 0.00 | 0.00% | 0 | 11 | 2.18 | -0.97 | 0.05 | 0.00 | 8/28/2024 | 9/6/2024 3:59:50 PM EST |
| 17.50 | 3.10 | 6.60 | 4.10 | 0.00 | 0.00% | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 8/5/2024 | 9/6/2024 3:59:50 PM EST |
| 20.00 | 5.60 | 7.70 | % | 0 | 0 | 3.22 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 22.50 | 9.60 | 10.10 | % | 0 | 0 | 3.23 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 25.00 | 12.40 | 14.70 | % | 0 | 0 | 4.37 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 30.00 | 17.10 | 17.80 | % | 0 | 0 | 5.01 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 35.00 | 21.10 | 24.70 | % | 0 | 0 | 5.88 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST |