Options Chain for KANZHUN LIMITED SPONSORED ADS (BZ) - $14.89 as of 10/17/2024 8:22:41 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 12.30 | 13.90 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/17/2024 3:59:36 PM EST | |||
| 5.00 | 8.50 | 11.30 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.01 | 10/17/2024 3:59:36 PM EST | |||
| 7.50 | 7.20 | 8.70 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.01 | 10/17/2024 3:59:36 PM EST | |||
| 10.00 | 4.60 | 6.40 | 5.17 | -0.03 | -0.58% | 7 | 16 | 0.00 | 1.00 | 0.00 | -0.01 | 10/17/2024 | 10/17/2024 3:59:36 PM EST |
| 12.50 | 2.10 | 3.90 | 2.30 | -0.15 | -6.13% | 18 | 695 | 5.80 | 1.00 | 0.00 | -0.01 | 10/17/2024 | 10/17/2024 3:59:36 PM EST |
| 15.00 | 0.00 | 0.25 | 0.13 | -0.49 | -79.04% | 1 | 3,434 | 0.37 | 0.42 | 0.87 | -0.09 | 10/17/2024 | 10/17/2024 3:59:36 PM EST |
| 17.50 | 0.00 | 0.05 | 0.12 | 0.00 | 0.00% | 0 | 1,164 | 2.06 | 0.00 | 0.00 | 0.00 | 10/14/2024 | 10/17/2024 3:59:36 PM EST |
| 20.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 10,673 | 3.27 | 0.00 | 0.00 | 0.00 | 10/14/2024 | 10/17/2024 3:59:36 PM EST |
| 22.50 | 0.00 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 428 | 0.00 | 0.00 | 0.00 | 0.00 | 10/11/2024 | 10/17/2024 3:59:36 PM EST |
| 25.00 | 0.00 | 0.05 | 0.20 | 0.00 | 0.00% | 0 | 773 | 0.00 | 0.00 | 0.00 | 0.00 | 10/7/2024 | 10/17/2024 3:59:36 PM EST |
| 30.00 | 0.00 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 110 | 0.00 | 0.00 | 0.00 | 0.00 | 10/2/2024 | 10/17/2024 3:59:36 PM EST |
| 35.00 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:36 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 | 0.65 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:36 PM EST | |||
| 5.00 | 0.00 | 0.65 | 0.05 | 0.00 | 0.00% | 0 | 10 | 0.00 | 0.00 | 0.00 | -0.01 | 3/13/2024 | 10/17/2024 3:59:36 PM EST |
| 7.50 | 0.00 | 0.65 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.01 | 10/17/2024 3:59:36 PM EST | |||
| 10.00 | 0.00 | 0.05 | 0.12 | 0.00 | 0.00% | 0 | 1,314 | 4.44 | 0.00 | 0.00 | -0.01 | 9/18/2024 | 10/17/2024 3:59:36 PM EST |
| 12.50 | 0.00 | 0.05 | 0.05 | -0.05 | -50.00% | 10 | 303 | 2.26 | 0.00 | 0.00 | -0.01 | 10/17/2024 | 10/17/2024 3:59:36 PM EST |
| 15.00 | 0.15 | 0.30 | 0.20 | +0.10 | +100.00% | 25 | 1,235 | 0.63 | -0.58 | 0.87 | -0.09 | 10/17/2024 | 10/17/2024 3:59:36 PM EST |
| 17.50 | 2.30 | 2.90 | 1.25 | 0.00 | 0.00% | 0 | 848 | 3.60 | -1.00 | 0.00 | 0.00 | 10/14/2024 | 10/17/2024 3:59:36 PM EST |
| 20.00 | 4.80 | 5.90 | 3.00 | 0.00 | 0.00% | 0 | 3 | 5.44 | -1.00 | 0.00 | 0.00 | 10/8/2024 | 10/17/2024 3:59:36 PM EST |
| 22.50 | 6.30 | 9.00 | 4.30 | 0.00 | 0.00% | 0 | 80 | 4.58 | -1.00 | 0.00 | 0.00 | 10/2/2024 | 10/17/2024 3:59:36 PM EST |
| 25.00 | 10.00 | 10.30 | 5.65 | 0.00 | 0.00% | 0 | 0 | 6.49 | -1.00 | 0.00 | 0.00 | 6/25/2024 | 10/17/2024 3:59:36 PM EST |
| 30.00 | 15.00 | 15.40 | 10.50 | 0.00 | 0.00% | 0 | 0 | 8.93 | -1.00 | 0.00 | 0.00 | 6/25/2024 | 10/17/2024 3:59:36 PM EST |
| 35.00 | 18.90 | 20.40 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:36 PM EST |