Options Chain for KANZHUN LIMITED SPONSORED ADS (BZ) - $20.09 as of 4/26/2024 9:00:56 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 16.40 | 19.70 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 5.00 | 13.90 | 17.20 | % | 0 | 0 | 8.99 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 7.50 | 11.40 | 14.80 | % | 0 | 0 | 6.50 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 10.00 | 9.70 | 12.20 | % | 0 | 0 | 4.80 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 12.50 | 7.30 | 9.80 | % | 0 | 0 | 3.77 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 15.00 | 4.70 | 7.30 | 4.58 | 0.00 | 0.00% | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 3/15/2024 | 4/26/2024 3:59:57 PM EST |
| 17.50 | 2.60 | 4.60 | 2.70 | +0.37 | +15.88% | 2 | 107 | 1.96 | 0.84 | 0.12 | -0.01 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 20.00 | 0.25 | 0.95 | 0.80 | +0.35 | +77.78% | 47 | 1,308 | 0.37 | 0.49 | 0.14 | -0.02 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 22.50 | 0.05 | 0.60 | 0.07 | 0.00 | 0.00% | 0 | 9 | 0.61 | 0.20 | 0.09 | -0.02 | 4/16/2024 | 4/26/2024 3:59:57 PM EST |
| 25.00 | 0.00 | 0.15 | 0.12 | 0.00 | 0.00% | 0 | 24 | 0.74 | 0.06 | 0.04 | -0.01 | 4/8/2024 | 4/26/2024 3:59:57 PM EST |
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 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 | 4/26/2024 3:59:57 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 5.19 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 3.75 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 10.00 | 0.00 | 0.15 | % | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 12.50 | 0.00 | 0.75 | % | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 15.00 | 0.00 | 2.15 | 0.08 | 0.00 | 0.00% | 0 | 1,023 | 2.48 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/26/2024 3:59:57 PM EST |
| 17.50 | 0.00 | 0.15 | 0.62 | 0.00 | 0.00% | 0 | 123 | 0.44 | -0.16 | 0.12 | -0.01 | 4/19/2024 | 4/26/2024 3:59:57 PM EST |
| 20.00 | 0.60 | 1.80 | 0.60 | % | 14 | 0 | 0.19 | -0.51 | 0.14 | -0.02 | 4/26/2024 | 4/26/2024 3:59:57 PM EST | |
| 22.50 | 2.15 | 4.00 | % | 0 | 0 | 1.10 | -0.80 | 0.09 | -0.02 | 4/26/2024 3:59:57 PM EST | |||
| 25.00 | 2.90 | 6.50 | % | 0 | 0 | 1.43 | -0.94 | 0.04 | -0.01 | 4/26/2024 3:59:57 PM EST | |||
| 30.00 | 9.40 | 10.80 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 35.00 | 14.80 | 15.60 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST |