Options Chain for KANZHUN LIMITED SPONSORED ADS (BZ) - $13.57 as of 6/1/2026 1:16:52 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 | 11.00 | 13.20 | 12.10 | 11.75 | +0.65 | +5.86% | 4.84 | 5 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/1/2026 3:59:56 PM EST |
| 5.00 | 8.70 | 10.50 | 9.60 | 9.09 | % | 1.92 | 4 | 0 | 6.58 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/1/2026 3:59:56 PM EST | |
| 7.50 | 6.10 | 7.10 | 6.60 | 6.55 | +0.18 | +2.83% | 0.88 | 2 | 2 | 2.88 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/1/2026 3:59:56 PM EST |
| 10.00 | 3.60 | 5.10 | 4.35 | % | 0.43 | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 6/1/2026 3:59:56 PM EST | |||
| 12.50 | 1.05 | 2.35 | 1.70 | 1.60 | 0.00 | 0.00% | 0.14 | 0 | 200 | 1.23 | 0.94 | 0.10 | 0.00 | 5/1/2026 | 6/1/2026 3:59:56 PM EST |
| 15.00 | 0.00 | 0.25 | 0.13 | 0.15 | +0.05 | +50.00% | 0.01 | 1 | 153 | 0.47 | 0.21 | 0.28 | -0.01 | 6/1/2026 | 6/1/2026 3:59:56 PM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | 0.19 | 0.00 | 0.00% | 0.02 | 0 | 12 | 1.49 | 0.00 | 0.01 | 0.00 | 5/19/2026 | 6/1/2026 3:59:56 PM EST |
| 20.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 42 | 1.24 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 6/1/2026 3:59:56 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 6/1/2026 3:59:56 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 6/1/2026 3:59:56 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 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/1/2026 3:59:56 PM EST |
| 5.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.08 | 0 | 2 | 5.02 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 6/1/2026 3:59:56 PM EST |
| 7.50 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.05 | 0 | 1 | 3.35 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 6/1/2026 3:59:56 PM EST |
| 10.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.04 | 0 | 2 | 2.19 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 6/1/2026 3:59:56 PM EST |
| 12.50 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 306 | 0.83 | -0.06 | 0.10 | 0.00 | 5/29/2026 | 6/1/2026 3:59:56 PM EST |
| 15.00 | 0.75 | 1.35 | 1.05 | 1.80 | 0.00 | 0.00% | 0.07 | 0 | 18 | 0.66 | -0.79 | 0.28 | -0.01 | 5/20/2026 | 6/1/2026 3:59:56 PM EST |
| 17.50 | 2.50 | 5.40 | 3.95 | 4.10 | 0.00 | 0.00% | 0.23 | 0 | 3 | 2.58 | -1.00 | 0.01 | 0.00 | 5/26/2026 | 6/1/2026 3:59:56 PM EST |
| 20.00 | 4.10 | 7.10 | 5.60 | 6.60 | 0.00 | 0.00% | 0.28 | 0 | 1 | 2.35 | -1.00 | 0.00 | 0.00 | 5/27/2026 | 6/1/2026 3:59:56 PM EST |
| 22.50 | 7.50 | 10.10 | 8.80 | 8.40 | 0.00 | 0.00% | 0.39 | 0 | 0 | 3.16 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 6/1/2026 3:59:56 PM EST |
| 25.00 | 10.10 | 12.50 | 11.30 | 11.70 | 0.00 | 0.00% | 0.45 | 0 | 0 | 3.38 | -1.00 | 0.00 | 0.00 | 5/26/2026 | 6/1/2026 3:59:56 PM EST |