Options Chain for KANZHUN LIMITED SPONSORED ADS (BZ) - $15.15 as of 7/17/2026 7:25:21 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 | 10.80 | 13.90 | 12.35 | % | 4.94 | 0 | 0 | 8.41 | 1.00 | 0.00 | 0.00 | 7/17/2026 4:00:05 PM EST | |||
| 5.00 | 9.00 | 11.40 | 10.20 | % | 2.04 | 0 | 0 | 4.74 | 1.00 | 0.00 | 0.00 | 7/17/2026 4:00:05 PM EST | |||
| 7.50 | 6.60 | 8.50 | 7.55 | % | 1.01 | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 7/17/2026 4:00:05 PM EST | |||
| 10.00 | 4.30 | 7.10 | 5.70 | % | 0.57 | 0 | 0 | 2.77 | 1.00 | 0.00 | 0.00 | 7/17/2026 4:00:05 PM EST | |||
| 12.50 | 1.25 | 3.60 | 2.43 | 2.55 | 0.00 | 0.00% | 0.19 | 0 | 16 | 1.20 | 0.93 | 0.07 | -0.01 | 7/15/2026 | 7/17/2026 4:00:05 PM EST |
| 15.00 | 0.25 | 1.75 | 1.00 | 1.05 | 0.00 | 0.00% | 0.07 | 0 | 174 | 0.43 | 0.60 | 0.18 | -0.02 | 7/15/2026 | 7/17/2026 4:00:05 PM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.83 | 0.21 | 0.12 | -0.01 | 7/17/2026 4:00:05 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.14 | 0.04 | 0.04 | 0.00 | 7/17/2026 4:00:05 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.38 | 0.01 | 0.01 | 0.00 | 7/17/2026 4:00:05 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 7/17/2026 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 | 3.00 | 0.00 | 0.00 | 0.00 | 7/17/2026 4:00:05 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 3.65 | 0.00 | 0.00 | 0.00 | 7/17/2026 4:00:05 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.05 | 0 | 2 | 2.49 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/17/2026 4:00:05 PM EST |
| 10.00 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.04 | 0 | 100 | 1.69 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 7/17/2026 4:00:05 PM EST |
| 12.50 | 0.00 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.03 | 0 | 15 | 1.06 | -0.07 | 0.07 | -0.01 | 7/7/2026 | 7/17/2026 4:00:05 PM EST |
| 15.00 | 0.25 | 1.35 | 0.80 | 1.94 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.51 | -0.40 | 0.18 | -0.02 | 6/29/2026 | 7/17/2026 4:00:05 PM EST |
| 17.50 | 2.20 | 3.40 | 2.80 | 4.16 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.03 | -0.79 | 0.12 | -0.01 | 6/29/2026 | 7/17/2026 4:00:05 PM EST |
| 20.00 | 4.60 | 5.80 | 5.20 | % | 0.26 | 0 | 0 | 1.30 | -0.96 | 0.04 | 0.00 | 7/17/2026 4:00:05 PM EST | |||
| 22.50 | 7.00 | 8.50 | 7.75 | 9.35 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.70 | -0.99 | 0.01 | 0.00 | 6/23/2026 | 7/17/2026 4:00:05 PM EST |
| 25.00 | 9.50 | 11.00 | 10.25 | 11.85 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 6/23/2026 | 7/17/2026 4:00:05 PM EST |