Options Chain for KANZHUN LIMITED SPONSORED ADS (BZ) - $13.59 as of 11/20/2024 3:50:53 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 10.00 | 12.90 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 5.00 | 7.90 | 10.50 | % | 0 | 0 | 5.94 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 7.50 | 4.10 | 7.90 | % | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 10.00 | 3.20 | 4.80 | 3.70 | 0.00 | 0.00% | 0 | 1 | 1.03 | 0.96 | 0.03 | -0.01 | 11/18/2024 | 11/20/2024 3:59:55 PM EST |
| 12.50 | 0.50 | 2.60 | 2.44 | 0.00 | 0.00% | 0 | 9 | 0.46 | 0.70 | 0.15 | -0.01 | 11/11/2024 | 11/20/2024 3:59:55 PM EST |
| 15.00 | 0.30 | 0.50 | 0.50 | 0.00 | 0.00% | 0 | 640 | 0.64 | 0.32 | 0.14 | -0.02 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 17.50 | 0.15 | 0.20 | 0.16 | -0.02 | -11.12% | 2 | 508 | 0.74 | 0.11 | 0.07 | -0.01 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 20.00 | 0.00 | 0.15 | 0.20 | 0.00 | 0.00% | 0 | 105 | 0.95 | 0.03 | 0.02 | 0.00 | 11/6/2024 | 11/20/2024 3:59:55 PM EST |
| 22.50 | 0.00 | 0.30 | 0.15 | 0.00 | 0.00% | 0 | 1 | 1.36 | 0.01 | 0.01 | 0.00 | 11/4/2024 | 11/20/2024 3:59:55 PM EST |
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 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 | 6.24 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 3.71 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 10.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.66 | -0.04 | 0.03 | -0.01 | 11/15/2024 | 11/20/2024 3:59:55 PM EST |
| 12.50 | 0.30 | 0.60 | 0.40 | 0.00 | 0.00% | 0 | 1,006 | 0.54 | -0.30 | 0.15 | -0.01 | 11/18/2024 | 11/20/2024 3:59:55 PM EST |
| 15.00 | 1.85 | 2.30 | 1.85 | 0.00 | 0.00% | 0 | 121 | 0.74 | -0.68 | 0.14 | -0.02 | 11/18/2024 | 11/20/2024 3:59:55 PM EST |
| 17.50 | 2.55 | 4.30 | 4.00 | 0.00 | 0.00% | 0 | 180 | 0.81 | -0.89 | 0.07 | -0.01 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 20.00 | 6.20 | 6.90 | % | 0 | 0 | 1.08 | -0.97 | 0.02 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 22.50 | 7.30 | 9.40 | % | 0 | 0 | 1.42 | -0.99 | 0.01 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 25.00 | 11.40 | 13.40 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 30.00 | 16.30 | 18.50 | % | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST |