Options Chain for KANZHUN LIMITED SPONSORED ADS (BZ) - $17.27 as of 9/1/2026 8:54:13 AM 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 | 14.00 | 16.60 | 15.30 | % | 6.12 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/31/2026 3:59:54 PM EST | |||
| 5.00 | 11.60 | 14.20 | 12.90 | % | 2.58 | 0 | 0 | 0.01 | 1.00 | 0.00 | 0.00 | 8/31/2026 3:59:54 PM EST | |||
| 7.50 | 9.30 | 11.60 | 10.45 | % | 1.39 | 0 | 0 | 0.01 | 1.00 | 0.00 | 0.00 | 8/31/2026 3:59:54 PM EST | |||
| 10.00 | 6.80 | 9.10 | 7.95 | % | 0.80 | 0 | 0 | 0.01 | 1.00 | 0.00 | 0.00 | 8/31/2026 3:59:54 PM EST | |||
| 12.50 | 4.50 | 6.30 | 5.40 | % | 0.43 | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 8/31/2026 3:59:54 PM EST | |||
| 15.00 | 1.70 | 3.30 | 2.50 | 3.65 | 0.00 | 0.00% | 0.17 | 0 | 796 | 0.98 | 0.94 | 0.05 | -0.03 | 8/27/2026 | 8/31/2026 3:59:54 PM EST |
| 17.50 | 0.25 | 2.25 | 1.25 | 0.61 | 0.00 | 0.00% | 0.07 | 0 | 302 | 1.31 | 0.62 | 0.19 | -0.04 | 8/31/2026 | 8/31/2026 3:59:54 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 258 | 0.41 | 0.20 | 0.14 | -0.02 | 8/28/2026 | 8/31/2026 3:59:54 PM EST |
| 22.50 | 0.00 | 0.70 | 0.35 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 11 | 1.30 | 0.03 | 0.03 | -0.01 | 8/27/2026 | 8/31/2026 3:59:54 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 8/31/2026 3:59:54 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 8/31/2026 3:59:54 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 8/31/2026 3:59:54 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 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 8/31/2026 3:59:54 PM EST |
| 5.00 | 0.00 | 1.00 | 0.50 | % | 0.10 | 0 | 0 | 6.11 | 0.00 | 0.00 | 0.00 | 8/31/2026 3:59:54 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 3.90 | 0.00 | 0.00 | 0.00 | 8/31/2026 3:59:54 PM EST | |||
| 10.00 | 0.00 | 1.00 | 0.50 | 0.04 | 0.00 | 0.00% | 0.05 | 0 | 1 | 3.17 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/31/2026 3:59:54 PM EST |
| 12.50 | 0.00 | 1.05 | 0.53 | 0.08 | 0.00 | 0.00% | 0.04 | 0 | 14 | 0.94 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/31/2026 3:59:54 PM EST |
| 15.00 | 0.00 | 0.15 | 0.08 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 85 | 0.70 | -0.06 | 0.05 | -0.03 | 8/31/2026 | 8/31/2026 3:59:54 PM EST |
| 17.50 | 0.15 | 1.20 | 0.68 | 0.70 | 0.00 | 0.00% | 0.04 | 0 | 620 | 0.52 | -0.38 | 0.19 | -0.04 | 8/31/2026 | 8/31/2026 3:59:54 PM EST |
| 20.00 | 1.05 | 3.40 | 2.23 | 2.22 | 0.00 | 0.00% | 0.11 | 0 | 11 | 1.34 | -0.80 | 0.14 | -0.02 | 8/28/2026 | 8/31/2026 3:59:54 PM EST |
| 22.50 | 4.30 | 6.00 | 5.15 | 4.20 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.86 | -0.97 | 0.03 | -0.01 | 8/31/2026 | 8/31/2026 3:59:54 PM EST |
| 25.00 | 6.50 | 8.00 | 7.25 | % | 0.29 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 8/31/2026 3:59:54 PM EST | |||
| 30.00 | 11.10 | 13.50 | 12.30 | % | 0.41 | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 8/31/2026 3:59:54 PM EST | |||
| 35.00 | 16.10 | 18.50 | 17.30 | % | 0.49 | 0 | 0 | 3.26 | -1.00 | 0.00 | 0.00 | 8/31/2026 3:59:54 PM EST |