Options Chain for KANZHUN LIMITED SPONSORED ADS (BZ) - $22.00 as of 10/16/2025 10:32:03 AM 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 | 18.50 | 20.80 | 19.65 | 21.85 | 0.00 | 0.00% | 7.86 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/16/2025 10:59:08 AM EST |
| 5.00 | 16.00 | 18.30 | 17.15 | 12.55 | 0.00 | 0.00% | 3.43 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 10/16/2025 10:59:08 AM EST |
| 7.50 | 13.50 | 15.90 | 14.70 | 11.15 | 0.00 | 0.00% | 1.96 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/15/2025 | 10/16/2025 10:59:08 AM EST |
| 10.00 | 11.10 | 13.20 | 12.15 | 7.75 | 0.00 | 0.00% | 1.22 | 0 | 10 | 0.00 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 10/16/2025 10:59:08 AM EST |
| 12.50 | 8.70 | 10.40 | 9.55 | 3.75 | 0.00 | 0.00% | 0.76 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/28/2025 | 10/16/2025 10:59:08 AM EST |
| 15.00 | 6.00 | 7.90 | 6.95 | 9.35 | 0.00 | 0.00% | 0.46 | 0 | 0 | 9.10 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/16/2025 10:59:08 AM EST |
| 17.50 | 3.40 | 5.20 | 4.30 | 4.70 | 0.00 | 0.00% | 0.25 | 0 | 0 | 6.06 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 10/16/2025 10:59:08 AM EST |
| 20.00 | 1.25 | 2.50 | 1.88 | 2.60 | 0.00 | 0.00% | 0.09 | 0 | 2 | 3.35 | 0.93 | 0.12 | -0.04 | 10/13/2025 | 10/16/2025 10:59:08 AM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | 0.26 | 0.00 | 0.00% | 0.02 | 0 | 2,875 | 2.29 | 0.23 | 0.26 | -0.14 | 10/15/2025 | 10/16/2025 10:59:08 AM EST |
| 25.00 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 213 | 3.42 | 0.00 | 0.01 | 0.00 | 10/14/2025 | 10/16/2025 10:59:08 AM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 28 | 5.89 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/16/2025 10:59:08 AM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/16/2025 10:59:08 AM 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 | 10/16/2025 10:59:08 AM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/16/2025 10:59:08 AM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/16/2025 10:59:08 AM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/16/2025 10:59:08 AM EST | |||
| 12.50 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1,001 | 0.00 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 10/16/2025 10:59:08 AM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 8 | 3.49 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/16/2025 10:59:08 AM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | 1.22 | 0.00 | 0.00% | 0.02 | 0 | 7 | 4.96 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 10/16/2025 10:59:08 AM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 60 | 2.92 | -0.07 | 0.12 | -0.04 | 10/10/2025 | 10/16/2025 10:59:08 AM EST |
| 22.50 | 0.65 | 1.10 | 0.88 | 1.05 | +0.36 | +52.18% | 0.04 | 1 | 138 | 0.98 | -0.77 | 0.26 | -0.14 | 10/16/2025 | 10/16/2025 10:59:08 AM EST |
| 25.00 | 2.30 | 3.70 | 3.00 | 1.50 | 0.00 | 0.00% | 0.12 | 0 | 4 | 2.50 | -1.00 | 0.01 | 0.00 | 10/6/2025 | 10/16/2025 10:59:08 AM EST |
| 30.00 | 7.20 | 8.80 | 8.00 | % | 0.27 | 0 | 0 | 4.68 | -1.00 | 0.00 | 0.00 | 10/16/2025 10:59:08 AM EST | |||
| 35.00 | 11.60 | 13.90 | 12.75 | % | 0.36 | 0 | 0 | 6.49 | -1.00 | 0.00 | 0.00 | 10/16/2025 10:59:08 AM EST |