Options Chain for KANZHUN LIMITED SPONSORED ADS (BZ) - $22.10 as of 11/28/2025 8:50:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 8.90 | 10.30 | 9.60 | % | 0.77 | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:52 PM EST | |||
| 15.00 | 6.40 | 7.90 | 7.15 | % | 0.48 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:52 PM EST | |||
| 17.50 | 4.10 | 5.20 | 4.65 | % | 0.27 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:52 PM EST | |||
| 20.00 | 1.95 | 2.60 | 2.28 | 1.75 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.65 | 0.88 | 0.11 | -0.01 | 11/26/2025 | 11/28/2025 12:59:52 PM EST |
| 22.50 | 0.25 | 0.90 | 0.58 | 0.65 | +0.06 | +10.17% | 0.03 | 15 | 63 | 0.37 | 0.42 | 0.21 | -0.02 | 11/28/2025 | 11/28/2025 12:59:52 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 16 | 0.83 | 0.07 | 0.08 | -0.01 | 11/18/2025 | 11/28/2025 12:59:52 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:52 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:52 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:52 PM EST | |||
| 17.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:52 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.78 | -0.12 | 0.11 | -0.01 | 11/25/2025 | 11/28/2025 12:59:52 PM EST |
| 22.50 | 0.65 | 1.35 | 1.00 | 1.24 | 0.00 | 0.00% | 0.04 | 0 | 12 | 0.35 | -0.58 | 0.21 | -0.02 | 11/26/2025 | 11/28/2025 12:59:52 PM EST |
| 25.00 | 2.40 | 3.60 | 3.00 | % | 0.12 | 0 | 0 | 0.79 | -0.93 | 0.08 | -0.01 | 11/28/2025 12:59:52 PM EST | |||
| 30.00 | 7.20 | 8.70 | 7.95 | % | 0.27 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:52 PM EST | |||
| 35.00 | 11.80 | 14.10 | 12.95 | % | 0.37 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:52 PM EST |