Options Chain for KANZHUN LIMITED SPONSORED ADS (BZ) - $16.37 as of 10/16/2026 10:35:48 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 | 12.70 | 15.90 | 14.30 | 11.20 | 0.00 | 0.00% | 5.72 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 10/16/2026 12:59:03 PM EST |
| 5.00 | 10.20 | 13.40 | 11.80 | % | 2.36 | 0 | 0 | 5.71 | 1.00 | 0.00 | 0.00 | 10/16/2026 12:59:03 PM EST | |||
| 7.50 | 8.20 | 11.10 | 9.65 | % | 1.29 | 0 | 0 | 4.18 | 1.00 | 0.00 | 0.00 | 10/16/2026 12:59:03 PM EST | |||
| 10.00 | 5.80 | 7.30 | 6.55 | % | 0.66 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 10/16/2026 12:59:03 PM EST | |||
| 12.50 | 3.50 | 4.60 | 4.05 | 2.76 | 0.00 | 0.00% | 0.32 | 0 | 1 | 1.14 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 10/16/2026 12:59:03 PM EST |
| 15.00 | 1.75 | 2.05 | 1.90 | 1.72 | 0.00 | 0.00% | 0.13 | 0 | 702 | 0.60 | 0.89 | 0.20 | 0.00 | 10/14/2026 | 10/16/2026 12:59:03 PM EST |
| 17.50 | 0.05 | 0.75 | 0.40 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 491 | 0.37 | 0.28 | 0.21 | -0.01 | 10/15/2026 | 10/16/2026 12:59:03 PM EST |
| 20.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 0.71 | 0.03 | 0.04 | 0.00 | 10/16/2026 12:59:03 PM EST | |||
| 22.50 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 10/16/2026 12:59:03 PM EST | |||
| 25.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 10/16/2026 12:59:03 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 10/16/2026 12:59:03 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 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.07 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 10/16/2026 12:59:03 PM EST |
| 5.00 | 0.00 | 0.95 | 0.48 | % | 0.10 | 0 | 0 | 4.09 | 0.00 | 0.00 | 0.00 | 10/16/2026 12:59:03 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 10/16/2026 12:59:03 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 10/16/2026 12:59:03 PM EST | |||
| 12.50 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.03 | 0 | 5 | 1.23 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/16/2026 12:59:03 PM EST |
| 15.00 | 0.15 | 0.80 | 0.48 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 181 | 0.52 | -0.11 | 0.20 | 0.00 | 10/14/2026 | 10/16/2026 12:59:03 PM EST |
| 17.50 | 1.10 | 1.45 | 1.28 | 1.35 | 0.00 | 0.00% | 0.07 | 0 | 42 | 0.26 | -0.72 | 0.21 | -0.01 | 10/14/2026 | 10/16/2026 12:59:03 PM EST |
| 20.00 | 3.10 | 4.30 | 3.70 | % | 0.18 | 0 | 0 | 0.92 | -0.97 | 0.04 | 0.00 | 10/16/2026 12:59:03 PM EST | |||
| 22.50 | 5.40 | 6.90 | 6.15 | % | 0.27 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 10/16/2026 12:59:03 PM EST | |||
| 25.00 | 7.90 | 9.40 | 8.65 | % | 0.35 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 10/16/2026 12:59:03 PM EST | |||
| 30.00 | 12.40 | 14.80 | 13.60 | % | 0.45 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 10/16/2026 12:59:03 PM EST |