Options Chain for KANZHUN LIMITED SPONSORED ADS (BZ) - $19.46 as of 3/31/2025 3:22:54 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 15.50 | 17.90 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 5.00 | 13.10 | 15.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 7.50 | 10.50 | 11.90 | 12.70 | 0.00 | 0.00% | 0 | 2 | 2.88 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 3:59:49 PM EST |
| 10.00 | 8.10 | 10.00 | 3.90 | 0.00 | 0.00% | 0 | 10 | 2.08 | 1.00 | 0.00 | 0.00 | 11/29/2024 | 3/31/2025 3:59:49 PM EST |
| 12.50 | 6.60 | 6.80 | 7.60 | 0.00 | 0.00% | 0 | 52 | 1.24 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 3:59:49 PM EST |
| 15.00 | 4.10 | 4.30 | 4.67 | 0.00 | 0.00% | 0 | 205 | 0.78 | 0.99 | 0.02 | 0.00 | 3/26/2025 | 3/31/2025 3:59:49 PM EST |
| 17.50 | 1.90 | 2.00 | 1.78 | -0.57 | -24.26% | 3 | 495 | 0.54 | 0.81 | 0.13 | -0.02 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 20.00 | 0.50 | 0.65 | 0.49 | -0.11 | -18.34% | 18 | 274 | 0.55 | 0.38 | 0.18 | -0.03 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 22.50 | 0.00 | 0.20 | 0.14 | -0.03 | -17.65% | 3 | 131 | 0.61 | 0.10 | 0.08 | -0.01 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 25.00 | 0.05 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 408 | 0.74 | 0.02 | 0.02 | 0.00 | 3/25/2025 | 3/31/2025 3:59:49 PM EST |
| 30.00 | 0.00 | 0.05 | 0.16 | 0.00 | 0.00% | 0 | 5 | 1.05 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/31/2025 3:59:49 PM EST |
| 35.00 | 0.00 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 3 | 2.35 | 0.00 | 0.00 | 0.00 | 10/7/2024 | 3/31/2025 3:59:49 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 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 5.73 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.08 | 0.00 | 0.00% | 0 | 10 | 4.13 | 0.00 | 0.00 | 0.00 | 9/30/2024 | 3/31/2025 3:59:49 PM EST |
| 10.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 2 | 2.09 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 3/31/2025 3:59:49 PM EST |
| 12.50 | 0.00 | 0.75 | 0.08 | 0.00 | 0.00% | 0 | 1,069 | 2.24 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 3/31/2025 3:59:49 PM EST |
| 15.00 | 0.00 | 0.10 | 0.07 | 0.00 | 0.00% | 0 | 211 | 0.80 | -0.01 | 0.02 | 0.00 | 3/14/2025 | 3/31/2025 3:59:49 PM EST |
| 17.50 | 0.20 | 0.30 | 0.25 | +0.03 | +13.64% | 1 | 251 | 0.53 | -0.19 | 0.13 | -0.02 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 20.00 | 1.30 | 1.45 | 1.40 | +0.35 | +33.34% | 11 | 284 | 0.56 | -0.62 | 0.18 | -0.03 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 22.50 | 3.30 | 3.50 | 3.10 | 0.00 | 0.00% | 0 | 23 | 0.68 | -0.90 | 0.08 | -0.01 | 3/26/2025 | 3/31/2025 3:59:49 PM EST |
| 25.00 | 5.10 | 6.60 | % | 0 | 0 | 1.07 | -0.98 | 0.02 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 30.00 | 10.60 | 11.90 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 35.00 | 14.90 | 16.90 | % | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST |