Options Chain for KE HLDGS INC SPONSORED ADS (BEKE) - $17.21 as of 11/26/2025 8:08:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.35 | 13.00 | 16.80 | 14.90 | 17.75 | 0.00 | 0.00% | 6.34 | 0 | 18 | 9.70 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 11/26/2025 3:59:54 PM EST |
| 4.85 | 11.05 | 14.45 | 12.75 | 18.14 | 0.00 | 0.00% | 2.63 | 0 | 0 | 5.13 | 1.00 | 0.00 | 0.00 | 2/27/2025 | 11/26/2025 3:59:54 PM EST |
| 7.35 | 9.75 | 10.05 | 9.90 | 12.61 | 0.00 | 0.00% | 1.35 | 0 | 484 | 1.45 | 1.00 | 0.00 | 0.00 | 7/24/2025 | 11/26/2025 3:59:54 PM EST |
| 9.85 | 5.55 | 9.15 | 7.35 | 7.50 | 0.00 | 0.00% | 0.75 | 0 | 204 | 2.37 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 11/26/2025 3:59:54 PM EST |
| 12.35 | 4.70 | 5.35 | 5.03 | 3.45 | 0.00 | 0.00% | 0.41 | 0 | 113 | 0.91 | 0.98 | 0.02 | 0.00 | 11/7/2025 | 11/26/2025 3:59:54 PM EST |
| 14.85 | 2.40 | 3.05 | 2.73 | 1.58 | 0.00 | 0.00% | 0.18 | 0 | 344 | 0.64 | 0.85 | 0.08 | -0.01 | 11/7/2025 | 11/26/2025 3:59:54 PM EST |
| 16.00 | 1.43 | 1.98 | 1.71 | 1.55 | 0.00 | 0.00% | 0.11 | 0 | 175 | 0.35 | 0.73 | 0.13 | -0.01 | 11/12/2025 | 11/26/2025 3:59:54 PM EST |
| 17.35 | 0.94 | 1.08 | 1.01 | 1.07 | 0.00 | 0.00% | 0.06 | 0 | 903 | 0.40 | 0.52 | 0.16 | -0.01 | 11/25/2025 | 11/26/2025 3:59:54 PM EST |
| 19.85 | 0.25 | 0.33 | 0.29 | 0.30 | -0.05 | -14.29% | 0.01 | 18 | 7,667 | 0.41 | 0.21 | 0.11 | -0.01 | 11/26/2025 | 11/26/2025 3:59:54 PM EST |
| 21.00 | 0.14 | 0.20 | 0.17 | 0.17 | -0.01 | -5.56% | 0.01 | 26 | 10,970 | 0.43 | 0.13 | 0.08 | -0.01 | 11/26/2025 | 11/26/2025 3:59:54 PM EST |
| 22.35 | 0.07 | 0.17 | 0.12 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 44,721 | 0.47 | 0.07 | 0.05 | 0.00 | 11/24/2025 | 11/26/2025 3:59:54 PM EST |
| 24.85 | 0.03 | 0.13 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 35,666 | 0.55 | 0.02 | 0.02 | 0.00 | 11/25/2025 | 11/26/2025 3:59:54 PM EST |
| 26.00 | 0.00 | 0.12 | 0.06 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 8,555 | 0.68 | 0.01 | 0.01 | 0.00 | 10/31/2025 | 11/26/2025 3:59:54 PM EST |
| 27.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 12,373 | 0.62 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 3:59:54 PM EST |
| 28.00 | 0.00 | 0.10 | 0.05 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 512 | 0.74 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 11/26/2025 3:59:54 PM EST |
| 29.85 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 6,060 | 0.82 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/26/2025 3:59:54 PM EST |
| 35.00 | 0.00 | 0.07 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,301 | 0.94 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 11/26/2025 3:59:54 PM EST |
| 37.00 | 0.00 | 0.28 | 0.14 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 913 | 1.28 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 11/26/2025 3:59:54 PM EST |
| 40.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,769 | 1.14 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/26/2025 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.35 | 0.00 | 2.13 | 1.07 | % | 0.46 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:54 PM EST | |||
| 4.85 | 0.00 | 2.13 | 1.07 | 0.33 | 0.00 | 0.00% | 0.22 | 0 | 1 | 5.22 | 0.00 | 0.00 | 0.00 | 3/11/2024 | 11/26/2025 3:59:54 PM EST |
| 7.35 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 376 | 1.15 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 11/26/2025 3:59:54 PM EST |
| 9.85 | 0.00 | 0.09 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 747 | 0.92 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 11/26/2025 3:59:54 PM EST |
| 12.35 | 0.00 | 0.11 | 0.06 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 36,891 | 0.62 | -0.02 | 0.02 | 0.00 | 11/6/2025 | 11/26/2025 3:59:54 PM EST |
| 14.85 | 0.17 | 0.25 | 0.21 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 2,937 | 0.41 | -0.15 | 0.08 | -0.01 | 11/20/2025 | 11/26/2025 3:59:54 PM EST |
| 16.00 | 0.40 | 0.62 | 0.51 | 0.40 | -0.15 | -27.28% | 0.03 | 1 | 1,921 | 0.42 | -0.27 | 0.13 | -0.01 | 11/26/2025 | 11/26/2025 3:59:54 PM EST |
| 17.35 | 0.95 | 1.10 | 1.03 | 1.01 | +0.05 | +5.21% | 0.06 | 7 | 3,819 | 0.39 | -0.48 | 0.16 | -0.01 | 11/26/2025 | 11/26/2025 3:59:54 PM EST |
| 19.85 | 2.64 | 3.00 | 2.82 | 2.76 | +0.11 | +4.16% | 0.14 | 174 | 8,521 | 0.50 | -0.79 | 0.11 | -0.01 | 11/26/2025 | 11/26/2025 3:59:54 PM EST |
| 21.00 | 3.75 | 4.10 | 3.93 | 3.85 | +0.20 | +5.48% | 0.19 | 18 | 1,364 | 0.58 | -0.87 | 0.08 | -0.01 | 11/26/2025 | 11/26/2025 3:59:54 PM EST |
| 22.35 | 4.80 | 5.45 | 5.13 | 5.49 | 0.00 | 0.00% | 0.23 | 0 | 2,089 | 0.69 | -0.93 | 0.05 | 0.00 | 11/14/2025 | 11/26/2025 3:59:54 PM EST |
| 24.85 | 6.85 | 9.55 | 8.20 | 5.65 | 0.00 | 0.00% | 0.33 | 0 | 243 | 1.61 | -0.98 | 0.02 | 0.00 | 9/30/2025 | 11/26/2025 3:59:54 PM EST |
| 26.00 | 8.00 | 10.70 | 9.35 | 7.25 | 0.00 | 0.00% | 0.36 | 0 | 4 | 1.70 | -0.99 | 0.01 | 0.00 | 10/6/2025 | 11/26/2025 3:59:54 PM EST |
| 27.00 | 9.00 | 11.70 | 10.35 | 6.80 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 9/17/2025 | 11/26/2025 3:59:54 PM EST |
| 28.00 | 10.00 | 12.70 | 11.35 | 8.55 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 8/26/2025 | 11/26/2025 3:59:54 PM EST |
| 29.85 | 11.85 | 14.55 | 13.20 | 10.90 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 8/25/2025 | 11/26/2025 3:59:54 PM EST |
| 35.00 | 17.00 | 19.70 | 18.35 | 16.80 | 0.00 | 0.00% | 0.52 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 9/2/2025 | 11/26/2025 3:59:54 PM EST |
| 37.00 | 19.00 | 21.70 | 20.35 | 18.80 | 0.00 | 0.00% | 0.55 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 9/2/2025 | 11/26/2025 3:59:54 PM EST |
| 40.00 | 22.00 | 24.70 | 23.35 | % | 0.58 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:54 PM EST |