Options Chain for KANZHUN LIMITED SPONSORED ADS (BZ) - $17.58 as of 5/27/2025 9:00:43 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 13.70 | 16.30 | % | 0 | 0 | 8.49 | 1.00 | 0.00 | 0.00 | 5/27/2025 4:00:01 PM EST | |||
| 5.00 | 11.10 | 13.70 | % | 0 | 0 | 5.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 4:00:01 PM EST | |||
| 7.50 | 9.00 | 11.90 | % | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 5/27/2025 4:00:01 PM EST | |||
| 10.00 | 7.30 | 9.30 | 10.50 | 0.00 | 0.00% | 0 | 16 | 1.73 | 1.00 | 0.00 | 0.00 | 3/17/2025 | 5/27/2025 4:00:01 PM EST |
| 12.50 | 4.90 | 5.80 | 5.44 | 0.00 | 0.00% | 0 | 42 | 1.01 | 0.99 | 0.01 | 0.00 | 5/13/2025 | 5/27/2025 4:00:01 PM EST |
| 15.00 | 2.65 | 2.90 | 2.75 | +0.75 | +37.50% | 1 | 228 | 0.71 | 0.88 | 0.08 | -0.01 | 5/27/2025 | 5/27/2025 4:00:01 PM EST |
| 17.50 | 0.90 | 1.10 | 1.05 | 0.00 | 0.00% | 0 | 1,021 | 0.50 | 0.56 | 0.17 | -0.02 | 5/23/2025 | 5/27/2025 4:00:01 PM EST |
| 20.00 | 0.20 | 0.30 | 0.25 | +0.05 | +25.00% | 3 | 766 | 0.53 | 0.19 | 0.12 | -0.01 | 5/27/2025 | 5/27/2025 4:00:01 PM EST |
| 22.50 | 0.05 | 0.20 | 0.09 | +0.04 | +80.00% | 1 | 1,682 | 0.69 | 0.04 | 0.04 | 0.00 | 5/27/2025 | 5/27/2025 4:00:01 PM EST |
| 25.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 1,559 | 1.47 | 0.01 | 0.01 | 0.00 | 4/8/2025 | 5/27/2025 4:00:01 PM EST |
| 30.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 37 | 1.88 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 5/27/2025 4:00:01 PM EST |
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 5/27/2025 4:00:01 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 | 7.43 | 0.00 | 0.00 | 0.00 | 5/27/2025 4:00:01 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 4.67 | 0.00 | 0.00 | 0.00 | 5/27/2025 4:00:01 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 3.31 | 0.00 | 0.00 | 0.00 | 5/27/2025 4:00:01 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 10 | 2.39 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 5/27/2025 4:00:01 PM EST |
| 12.50 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 632 | 0.90 | -0.01 | 0.01 | 0.00 | 5/20/2025 | 5/27/2025 4:00:01 PM EST |
| 15.00 | 0.10 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 221 | 0.56 | -0.12 | 0.08 | -0.01 | 5/22/2025 | 5/27/2025 4:00:01 PM EST |
| 17.50 | 0.75 | 1.45 | 0.85 | -0.35 | -29.17% | 2 | 93 | 0.51 | -0.44 | 0.17 | -0.02 | 5/27/2025 | 5/27/2025 4:00:01 PM EST |
| 20.00 | 2.50 | 2.70 | 3.30 | 0.00 | 0.00% | 0 | 41 | 0.54 | -0.81 | 0.12 | -0.01 | 5/22/2025 | 5/27/2025 4:00:01 PM EST |
| 22.50 | 4.80 | 5.10 | 4.00 | 0.00 | 0.00% | 0 | 20 | 0.91 | -0.96 | 0.04 | 0.00 | 4/1/2025 | 5/27/2025 4:00:01 PM EST |
| 25.00 | 7.30 | 7.70 | % | 0 | 0 | 1.16 | -0.99 | 0.01 | 0.00 | 5/27/2025 4:00:01 PM EST | |||
| 30.00 | 12.20 | 12.70 | % | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 5/27/2025 4:00:01 PM EST | |||
| 35.00 | 16.50 | 18.50 | % | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 5/27/2025 4:00:01 PM EST |