Options Chain for KANZHUN LIMITED SPONSORED ADS (BZ) - $19.13 as of 4/25/2024 3:32:31 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 16.70 | 18.90 | % | 0 | 0 | 8.74 | 1.00 | 0.00 | 0.00 | 4/25/2024 2:58:57 PM EST | |||
| 5.00 | 14.10 | 16.60 | % | 0 | 0 | 6.14 | 1.00 | 0.00 | 0.00 | 4/25/2024 2:58:57 PM EST | |||
| 7.50 | 11.80 | 14.10 | % | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 4/25/2024 2:58:57 PM EST | |||
| 10.00 | 9.30 | 11.50 | % | 0 | 0 | 3.74 | 1.00 | 0.00 | 0.00 | 4/25/2024 2:58:57 PM EST | |||
| 12.50 | 6.80 | 9.10 | % | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 4/25/2024 2:58:57 PM EST | |||
| 15.00 | 4.30 | 6.60 | 4.58 | 0.00 | 0.00% | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 3/15/2024 | 4/25/2024 2:58:57 PM EST |
| 17.50 | 2.05 | 2.30 | 2.33 | +1.26 | +117.76% | 5 | 104 | 0.25 | 0.91 | 0.09 | -0.01 | 4/25/2024 | 4/25/2024 2:58:57 PM EST |
| 20.00 | 0.45 | 0.65 | 0.45 | +0.15 | +50.00% | 2 | 1,306 | 0.34 | 0.45 | 0.24 | -0.02 | 4/25/2024 | 4/25/2024 2:58:57 PM EST |
| 22.50 | 0.00 | 0.10 | 0.07 | 0.00 | 0.00% | 0 | 9 | 0.42 | 0.06 | 0.07 | 0.00 | 4/16/2024 | 4/25/2024 2:58:57 PM EST |
| 25.00 | 0.00 | 0.15 | 0.12 | 0.00 | 0.00% | 0 | 24 | 0.71 | 0.00 | 0.00 | 0.00 | 4/8/2024 | 4/25/2024 2:58:57 PM EST |
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 4/25/2024 2:58:57 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 4/25/2024 2:58:57 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 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2024 2:58:57 PM EST | |||
| 5.00 | 0.00 | 1.00 | % | 0 | 0 | 3.10 | 0.00 | 0.00 | 0.00 | 4/25/2024 2:58:57 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 3.68 | 0.00 | 0.00 | 0.00 | 4/25/2024 2:58:57 PM EST | |||
| 10.00 | 0.00 | 0.15 | % | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 4/25/2024 2:58:57 PM EST | |||
| 12.50 | 0.00 | 0.75 | % | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 4/25/2024 2:58:57 PM EST | |||
| 15.00 | 0.00 | 0.25 | 0.08 | 0.00 | 0.00% | 0 | 1,023 | 0.96 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/25/2024 2:58:57 PM EST |
| 17.50 | 0.00 | 0.15 | 0.62 | 0.00 | 0.00% | 0 | 123 | 0.39 | -0.09 | 0.09 | -0.01 | 4/19/2024 | 4/25/2024 2:58:57 PM EST |
| 20.00 | 0.65 | 1.00 | % | 0 | 0 | 0.35 | -0.55 | 0.24 | -0.02 | 4/25/2024 2:58:57 PM EST | |||
| 22.50 | 2.70 | 3.70 | % | 0 | 0 | 0.59 | -0.94 | 0.07 | 0.00 | 4/25/2024 2:58:57 PM EST | |||
| 25.00 | 5.10 | 6.00 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 4/25/2024 2:58:57 PM EST | |||
| 30.00 | 10.10 | 10.90 | % | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 4/25/2024 2:58:57 PM EST | |||
| 35.00 | 15.10 | 16.20 | % | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 4/25/2024 2:58:57 PM EST |