Options Chain for KANZHUN LIMITED SPONSORED ADS (BZ) - $18.52 as of 7/11/2025 8:10:27 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 | 15.70 | 18.00 | 16.85 | 11.50 | 0.00 | 0.00% | 6.74 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 12/12/2024 | 7/11/2025 3:59:50 PM EST |
| 5.00 | 13.20 | 15.50 | 14.35 | 15.70 | 0.00 | 0.00% | 2.87 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 3/18/2025 | 7/11/2025 3:59:50 PM EST |
| 7.50 | 10.70 | 13.00 | 11.85 | % | 1.58 | 0 | 0 | 9.36 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:50 PM EST | |||
| 10.00 | 8.20 | 10.10 | 9.15 | 8.37 | 0.00 | 0.00% | 0.92 | 0 | 1 | 6.22 | 1.00 | 0.00 | 0.00 | 6/5/2025 | 7/11/2025 3:59:50 PM EST |
| 12.50 | 5.70 | 8.00 | 6.85 | 3.55 | 0.00 | 0.00% | 0.55 | 0 | 2 | 5.20 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 7/11/2025 3:59:50 PM EST |
| 15.00 | 3.40 | 3.70 | 3.55 | 3.80 | 0.00 | 0.00% | 0.24 | 0 | 108 | 1.93 | 0.97 | 0.03 | -0.01 | 7/9/2025 | 7/11/2025 3:59:50 PM EST |
| 17.50 | 0.45 | 1.20 | 0.83 | 1.15 | -0.35 | -23.34% | 0.05 | 1 | 635 | 0.26 | 0.72 | 0.17 | -0.05 | 7/11/2025 | 7/11/2025 3:59:50 PM EST |
| 20.00 | 0.00 | 0.50 | 0.25 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 676 | 1.06 | 0.25 | 0.17 | -0.05 | 7/8/2025 | 7/11/2025 3:59:50 PM EST |
| 22.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 476 | 0.85 | 0.03 | 0.04 | -0.01 | 6/30/2025 | 7/11/2025 3:59:50 PM EST |
| 25.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 716 | 1.70 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 7/11/2025 3:59:50 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.23 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:50 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.84 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:50 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 | 0.00 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:50 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:50 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 6.30 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:50 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.04 | 0 | 105 | 4.62 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 7/11/2025 3:59:50 PM EST |
| 12.50 | 0.00 | 0.10 | 0.05 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 90 | 1.84 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 7/11/2025 3:59:50 PM EST |
| 15.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 304 | 1.46 | -0.03 | 0.03 | -0.01 | 7/1/2025 | 7/11/2025 3:59:50 PM EST |
| 17.50 | 0.00 | 0.70 | 0.35 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 582 | 0.65 | -0.28 | 0.17 | -0.05 | 7/9/2025 | 7/11/2025 3:59:50 PM EST |
| 20.00 | 1.40 | 1.60 | 1.50 | 1.45 | 0.00 | 0.00% | 0.07 | 0 | 105 | 0.60 | -0.75 | 0.17 | -0.05 | 7/8/2025 | 7/11/2025 3:59:50 PM EST |
| 22.50 | 3.60 | 4.30 | 3.95 | 3.60 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.44 | -0.97 | 0.04 | -0.01 | 3/20/2025 | 7/11/2025 3:59:50 PM EST |
| 25.00 | 6.10 | 6.80 | 6.45 | 7.49 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 7/2/2025 | 7/11/2025 3:59:50 PM EST |
| 30.00 | 11.10 | 11.80 | 11.45 | % | 0.38 | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:50 PM EST | |||
| 35.00 | 16.10 | 16.80 | 16.45 | % | 0.47 | 0 | 0 | 3.18 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:50 PM EST |