Options Chain for KANZHUN LIMITED SPONSORED ADS (BZ) - $13.05 as of 4/10/2026 8:35:46 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 | 10.90 | 13.40 | 12.15 | % | 4.86 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/17/2026 4:00:01 PM EST | |||
| 5.00 | 8.60 | 10.90 | 9.75 | % | 1.95 | 0 | 0 | 5.75 | 1.00 | 0.00 | 0.00 | 4/17/2026 4:00:01 PM EST | |||
| 7.50 | 5.40 | 8.10 | 6.75 | % | 0.90 | 0 | 0 | 3.50 | 1.00 | 0.00 | 0.00 | 4/17/2026 4:00:01 PM EST | |||
| 10.00 | 3.70 | 6.40 | 5.05 | % | 0.51 | 0 | 0 | 3.10 | 1.00 | 0.00 | 0.00 | 4/17/2026 4:00:01 PM EST | |||
| 12.50 | 1.40 | 2.75 | 2.08 | 1.98 | 0.00 | 0.00% | 0.17 | 0 | 30 | 1.22 | 0.87 | 0.13 | -0.01 | 4/15/2026 | 4/17/2026 4:00:01 PM EST |
| 15.00 | 0.25 | 0.45 | 0.35 | 0.40 | -0.07 | -14.90% | 0.02 | 3 | 23 | 0.42 | 0.34 | 0.22 | -0.01 | 4/17/2026 | 4/17/2026 4:00:01 PM EST |
| 17.50 | 0.00 | 0.55 | 0.28 | % | 0.02 | 0 | 0 | 0.99 | 0.04 | 0.05 | 0.00 | 4/17/2026 4:00:01 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:01 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:01 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:01 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 | 0.20 | 0.10 | 0.05 | -0.30 | -85.72% | 0.04 | 1 | 1 | 4.30 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 4:00:01 PM EST |
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 3.92 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:01 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:01 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:01 PM EST | |||
| 12.50 | 0.10 | 0.25 | 0.18 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.74 | -0.13 | 0.13 | -0.01 | 4/16/2026 | 4/17/2026 4:00:01 PM EST |
| 15.00 | 1.00 | 1.25 | 1.13 | 1.50 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.38 | -0.66 | 0.22 | -0.01 | 4/8/2026 | 4/17/2026 4:00:01 PM EST |
| 17.50 | 2.40 | 3.80 | 3.10 | % | 0.18 | 0 | 0 | 0.94 | -0.96 | 0.05 | 0.00 | 4/17/2026 4:00:01 PM EST | |||
| 20.00 | 4.90 | 6.30 | 5.60 | % | 0.28 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 4/17/2026 4:00:01 PM EST | |||
| 22.50 | 7.30 | 9.70 | 8.50 | % | 0.38 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 4/17/2026 4:00:01 PM EST | |||
| 25.00 | 9.70 | 11.50 | 10.60 | % | 0.42 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 4/17/2026 4:00:01 PM EST |