Options Chain for KANZHUN LIMITED SPONSORED ADS (BZ) - $23.62 as of 8/29/2025 8:21:10 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 | 19.60 | 23.10 | 21.35 | % | 8.54 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 5.00 | 17.10 | 20.60 | 18.85 | % | 3.77 | 0 | 0 | 8.32 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 7.50 | 14.60 | 18.10 | 16.35 | % | 2.18 | 0 | 0 | 6.06 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 10.00 | 12.30 | 15.50 | 13.90 | % | 1.39 | 0 | 0 | 4.37 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 12.50 | 10.80 | 13.10 | 11.95 | % | 0.96 | 0 | 0 | 3.72 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 15.00 | 8.30 | 10.40 | 9.35 | 5.06 | 0.00 | 0.00% | 0.62 | 0 | 2 | 2.79 | 1.00 | 0.00 | 0.00 | 8/5/2025 | 8/29/2025 4:00:05 PM EST |
| 17.50 | 5.80 | 6.40 | 6.10 | 5.50 | 0.00 | 0.00% | 0.35 | 0 | 5 | 0.81 | 1.00 | 0.00 | 0.00 | 8/25/2025 | 8/29/2025 4:00:05 PM EST |
| 20.00 | 3.60 | 3.80 | 3.70 | 3.70 | +1.00 | +37.04% | 0.18 | 10 | 232 | 0.61 | 0.97 | 0.03 | -0.01 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 22.50 | 1.50 | 1.60 | 1.55 | 1.45 | +0.25 | +20.84% | 0.07 | 149 | 164 | 0.33 | 0.76 | 0.16 | -0.02 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 25.00 | 0.20 | 0.40 | 0.30 | 0.34 | +0.09 | +36.00% | 0.01 | 11 | 316 | 0.33 | 0.29 | 0.16 | -0.02 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.14 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/29/2025 4:00:05 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 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 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 5.55 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 4.14 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 3.21 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 12.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.94 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 8/29/2025 4:00:05 PM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 25 | 1.45 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 8/29/2025 4:00:05 PM EST |
| 20.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 282 | 0.69 | -0.03 | 0.03 | -0.01 | 8/27/2025 | 8/29/2025 4:00:05 PM EST |
| 22.50 | 0.30 | 2.50 | 1.40 | 0.41 | -0.14 | -25.46% | 0.06 | 10 | 51 | 0.38 | -0.24 | 0.16 | -0.02 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 25.00 | 1.55 | 1.70 | 1.63 | 2.19 | 0.00 | 0.00% | 0.07 | 0 | 15 | 0.38 | -0.71 | 0.16 | -0.02 | 8/28/2025 | 8/29/2025 4:00:05 PM EST |
| 30.00 | 5.80 | 6.80 | 6.30 | % | 0.21 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 35.00 | 10.90 | 11.60 | 11.25 | % | 0.32 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST |