Options Chain for KANZHUN LIMITED SPONSORED ADS (BZ) - $16.23 as of 3/3/2026 6:03:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 12.10 | 14.70 | 13.40 | % | 5.36 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/3/2026 4:00:09 PM EST | |||
| 5.00 | 10.00 | 12.40 | 11.20 | % | 2.24 | 0 | 0 | 7.07 | 1.00 | 0.00 | 0.00 | 3/3/2026 4:00:09 PM EST | |||
| 7.50 | 7.70 | 9.60 | 8.65 | % | 1.15 | 0 | 0 | 4.40 | 1.00 | 0.00 | 0.00 | 3/3/2026 4:00:09 PM EST | |||
| 10.00 | 5.20 | 7.30 | 6.25 | % | 0.62 | 0 | 0 | 3.35 | 1.00 | 0.00 | 0.00 | 3/3/2026 4:00:09 PM EST | |||
| 12.50 | 2.90 | 4.50 | 3.70 | % | 0.30 | 0 | 0 | 1.99 | 0.96 | 0.04 | -0.01 | 3/3/2026 4:00:09 PM EST | |||
| 15.00 | 1.35 | 1.55 | 1.45 | 1.60 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.69 | 0.69 | 0.16 | -0.02 | 3/2/2026 | 3/3/2026 4:00:09 PM EST |
| 17.50 | 0.20 | 0.45 | 0.33 | 0.30 | -0.10 | -25.00% | 0.02 | 50 | 98 | 0.60 | 0.26 | 0.15 | -0.02 | 3/3/2026 | 3/3/2026 4:00:09 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 12 | 1.44 | 0.05 | 0.05 | -0.01 | 1/27/2026 | 3/3/2026 4:00:09 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.81 | 0.01 | 0.01 | 0.00 | 2/19/2026 | 3/3/2026 4:00:09 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 3/3/2026 4:00:09 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 3/3/2026 4:00:09 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 3/3/2026 4:00:09 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 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/3/2026 4:00:09 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 5.32 | 0.00 | 0.00 | 0.00 | 3/3/2026 4:00:09 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 3.67 | 0.00 | 0.00 | 0.00 | 3/3/2026 4:00:09 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 3/3/2026 4:00:09 PM EST | |||
| 12.50 | 0.05 | 0.25 | 0.15 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.89 | -0.04 | 0.04 | -0.01 | 2/24/2026 | 3/3/2026 4:00:09 PM EST |
| 15.00 | 0.40 | 0.60 | 0.50 | 0.50 | +0.05 | +11.12% | 0.03 | 40 | 45 | 0.67 | -0.31 | 0.16 | -0.02 | 3/3/2026 | 3/3/2026 4:00:09 PM EST |
| 17.50 | 1.60 | 2.05 | 1.83 | 1.90 | +0.28 | +17.29% | 0.10 | 6 | 32 | 0.52 | -0.74 | 0.15 | -0.02 | 3/3/2026 | 3/3/2026 4:00:09 PM EST |
| 20.00 | 3.50 | 4.90 | 4.20 | 2.00 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.52 | -0.95 | 0.05 | -0.01 | 2/2/2026 | 3/3/2026 4:00:09 PM EST |
| 22.50 | 5.80 | 7.30 | 6.55 | % | 0.29 | 0 | 0 | 1.80 | -0.99 | 0.01 | 0.00 | 3/3/2026 4:00:09 PM EST | |||
| 25.00 | 8.30 | 10.00 | 9.15 | % | 0.37 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 3/3/2026 4:00:09 PM EST | |||
| 30.00 | 12.80 | 15.40 | 14.10 | % | 0.47 | 0 | 0 | 3.32 | -1.00 | 0.00 | 0.00 | 3/3/2026 4:00:09 PM EST | |||
| 35.00 | 18.40 | 20.20 | 19.30 | % | 0.55 | 0 | 0 | 3.37 | -1.00 | 0.00 | 0.00 | 3/3/2026 4:00:09 PM EST |