Options Chain for KANZHUN LIMITED SPONSORED ADS (BZ) - $19.20 as of 1/16/2026 10:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 8.30 | 11.20 | 9.75 | % | 0.97 | 0 | 0 | 3.14 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:01 PM EST | |||
| 12.50 | 5.90 | 8.20 | 7.05 | % | 0.56 | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:01 PM EST | |||
| 15.00 | 3.60 | 5.70 | 4.65 | % | 0.31 | 0 | 0 | 1.50 | 0.99 | 0.01 | 0.00 | 1/16/2026 4:00:01 PM EST | |||
| 17.50 | 1.55 | 2.85 | 2.20 | % | 0.13 | 0 | 0 | 0.76 | 0.84 | 0.11 | -0.01 | 1/16/2026 4:00:01 PM EST | |||
| 20.00 | 0.40 | 0.70 | 0.55 | 0.58 | 0.00 | 0.00% | 0.03 | 0 | 13 | 0.33 | 0.42 | 0.18 | -0.01 | 1/9/2026 | 1/16/2026 4:00:01 PM EST |
| 22.50 | 0.00 | 0.40 | 0.20 | 0.10 | -0.13 | -56.53% | 0.01 | 53 | 7 | 0.56 | 0.10 | 0.08 | -0.01 | 1/16/2026 | 1/16/2026 4:00:01 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.98 | 0.01 | 0.02 | 0.00 | 1/14/2026 | 1/16/2026 4:00:01 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:01 PM EST | |||
| 12.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:01 PM EST | |||
| 15.00 | 0.00 | 0.25 | 0.13 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 170 | 0.74 | -0.01 | 0.01 | 0.00 | 1/12/2026 | 1/16/2026 4:00:01 PM EST |
| 17.50 | 0.30 | 0.50 | 0.40 | 0.33 | +0.06 | +22.23% | 0.02 | 200 | 33 | 0.49 | -0.16 | 0.11 | -0.01 | 1/16/2026 | 1/16/2026 4:00:01 PM EST |
| 20.00 | 0.20 | 1.95 | 1.08 | 1.30 | 0.00 | 0.00% | 0.05 | 0 | 16 | 0.68 | -0.58 | 0.18 | -0.01 | 1/12/2026 | 1/16/2026 4:00:01 PM EST |
| 22.50 | 2.25 | 4.10 | 3.18 | % | 0.14 | 0 | 0 | 0.87 | -0.90 | 0.08 | -0.01 | 1/16/2026 4:00:01 PM EST | |||
| 25.00 | 5.20 | 6.70 | 5.95 | % | 0.24 | 0 | 0 | 1.18 | -0.99 | 0.02 | 0.00 | 1/16/2026 4:00:01 PM EST | |||
| 30.00 | 10.00 | 11.90 | 10.95 | % | 0.36 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:01 PM EST |