Options Chain for KE HLDGS INC SPONSORED ADS (BEKE) - $16.85 as of 11/14/2025 8:58:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 6.20 | 8.95 | 7.58 | % | 0.76 | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 11/14/2025 4:00:01 PM EST | |||
| 11.00 | % | 0.00 | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 11/14/2025 4:00:01 PM EST | ||||||
| 11.50 | 3.60 | 7.45 | 5.53 | % | 0.48 | 0 | 0 | 2.13 | 0.99 | 0.01 | 0.00 | 11/14/2025 4:00:01 PM EST | |||
| 12.00 | 3.10 | 7.00 | 5.05 | % | 0.42 | 0 | 0 | 2.02 | 0.99 | 0.01 | 0.00 | 11/14/2025 4:00:01 PM EST | |||
| 12.50 | 2.75 | 6.50 | 4.63 | % | 0.37 | 0 | 0 | 1.89 | 0.97 | 0.02 | 0.00 | 11/14/2025 4:00:01 PM EST | |||
| 13.00 | 2.15 | 6.00 | 4.08 | % | 0.31 | 0 | 0 | 1.76 | 0.96 | 0.03 | 0.00 | 11/14/2025 4:00:01 PM EST | |||
| 13.50 | 1.68 | 5.55 | 3.62 | % | 0.27 | 0 | 0 | 1.66 | 0.93 | 0.05 | -0.01 | 11/14/2025 4:00:01 PM EST | |||
| 14.00 | 1.22 | 5.10 | 3.16 | % | 0.23 | 0 | 0 | 1.60 | 0.88 | 0.07 | -0.01 | 11/14/2025 4:00:01 PM EST | |||
| 14.50 | 0.77 | 4.70 | 2.74 | % | 0.19 | 0 | 0 | 1.50 | 0.85 | 0.09 | -0.01 | 11/14/2025 4:00:01 PM EST | |||
| 15.00 | 0.36 | 4.30 | 2.33 | % | 0.16 | 0 | 0 | 1.45 | 0.79 | 0.11 | -0.01 | 11/14/2025 4:00:01 PM EST | |||
| 15.50 | 0.97 | 3.85 | 2.41 | % | 0.16 | 0 | 0 | 0.83 | 0.73 | 0.12 | -0.01 | 11/14/2025 4:00:01 PM EST | |||
| 16.00 | 1.40 | 1.61 | 1.51 | % | 0.09 | 0 | 0 | 0.41 | 0.67 | 0.14 | -0.01 | 11/14/2025 4:00:01 PM EST | |||
| 16.50 | 1.08 | 1.32 | 1.20 | % | 0.07 | 0 | 0 | 0.40 | 0.60 | 0.15 | -0.01 | 11/14/2025 4:00:01 PM EST | |||
| 17.00 | 0.82 | 1.06 | 0.94 | % | 0.06 | 0 | 0 | 0.39 | 0.52 | 0.16 | -0.01 | 11/14/2025 4:00:01 PM EST | |||
| 17.50 | 0.62 | 0.86 | 0.74 | % | 0.04 | 0 | 0 | 0.39 | 0.45 | 0.16 | -0.01 | 11/14/2025 4:00:01 PM EST | |||
| 18.00 | 0.48 | 0.69 | 0.59 | % | 0.03 | 0 | 0 | 0.40 | 0.37 | 0.16 | -0.01 | 11/14/2025 4:00:01 PM EST | |||
| 18.50 | 0.36 | 0.83 | 0.60 | 0.52 | % | 0.03 | 2 | 0 | 0.46 | 0.30 | 0.15 | -0.01 | 11/14/2025 | 11/14/2025 4:00:01 PM EST | |
| 19.00 | 0.08 | 0.52 | 0.30 | 0.36 | % | 0.02 | 1 | 0 | 0.36 | 0.23 | 0.13 | -0.01 | 11/14/2025 | 11/14/2025 4:00:01 PM EST | |
| 19.50 | 0.21 | 0.37 | 0.29 | % | 0.01 | 0 | 0 | 0.42 | 0.18 | 0.11 | -0.01 | 11/14/2025 4:00:01 PM EST | |||
| 20.00 | 0.04 | 0.64 | 0.34 | % | 0.02 | 0 | 0 | 0.46 | 0.13 | 0.09 | -0.01 | 11/14/2025 4:00:01 PM EST | |||
| 20.50 | 0.12 | 0.44 | 0.28 | % | 0.01 | 0 | 0 | 0.49 | 0.10 | 0.07 | 0.00 | 11/14/2025 4:00:01 PM EST | |||
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.81 | 0.07 | 0.06 | 0.00 | 11/14/2025 4:00:01 PM EST | |||
| 21.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.86 | 0.05 | 0.04 | 0.00 | 11/14/2025 4:00:01 PM EST | |||
| 22.00 | 0.00 | 1.25 | 0.63 | % | 0.03 | 0 | 0 | 1.13 | 0.04 | 0.03 | 0.00 | 11/14/2025 4:00:01 PM EST | |||
| 22.50 | % | 0.00 | 0 | 0 | 1.60 | 0.03 | 0.02 | 0.00 | 11/14/2025 4:00:01 PM EST | ||||||
| 23.00 | 0.00 | 2.22 | 1.11 | % | 0.05 | 0 | 0 | 1.63 | 0.02 | 0.02 | 0.00 | 11/14/2025 4:00:01 PM EST | |||
| 24.00 | % | 0.00 | 0 | 0 | 1.71 | 0.01 | 0.01 | 0.00 | 11/14/2025 4:00:01 PM EST | ||||||
| 25.00 | 0.00 | 1.25 | 0.63 | % | 0.03 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 11/14/2025 4:00:01 PM EST | |||
| 26.00 | % | 0.00 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 11/14/2025 4:00:01 PM EST | ||||||
| 27.00 | % | 0.00 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 11/14/2025 4:00:01 PM EST | ||||||
| 30.00 | 0.00 | 2.18 | 1.09 | % | 0.04 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 11/14/2025 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 1.25 | 0.63 | % | 0.06 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 11/14/2025 4:00:01 PM EST | |||
| 11.00 | % | 0.00 | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 11/14/2025 4:00:01 PM EST | ||||||
| 11.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.29 | -0.01 | 0.01 | 0.00 | 11/14/2025 4:00:01 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.19 | -0.01 | 0.01 | 0.00 | 11/14/2025 4:00:01 PM EST | |||
| 12.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.09 | -0.03 | 0.02 | 0.00 | 11/14/2025 4:00:01 PM EST | |||
| 13.00 | 0.00 | 0.44 | 0.22 | % | 0.02 | 0 | 0 | 0.84 | -0.04 | 0.03 | 0.00 | 11/14/2025 4:00:01 PM EST | |||
| 13.50 | 0.00 | 0.46 | 0.23 | % | 0.02 | 0 | 0 | 0.76 | -0.07 | 0.05 | -0.01 | 11/14/2025 4:00:01 PM EST | |||
| 14.00 | 0.03 | 0.20 | 0.12 | % | 0.01 | 0 | 0 | 0.39 | -0.12 | 0.07 | -0.01 | 11/14/2025 4:00:01 PM EST | |||
| 14.50 | 0.00 | 0.41 | 0.21 | % | 0.01 | 0 | 0 | 0.58 | -0.15 | 0.09 | -0.01 | 11/14/2025 4:00:01 PM EST | |||
| 15.00 | 0.01 | 0.49 | 0.25 | % | 0.02 | 0 | 0 | 0.34 | -0.21 | 0.11 | -0.01 | 11/14/2025 4:00:01 PM EST | |||
| 15.50 | 0.01 | 0.61 | 0.31 | % | 0.02 | 0 | 0 | 0.31 | -0.27 | 0.12 | -0.01 | 11/14/2025 4:00:01 PM EST | |||
| 16.00 | 0.17 | 1.13 | 0.65 | % | 0.04 | 0 | 0 | 0.43 | -0.33 | 0.14 | -0.01 | 11/14/2025 4:00:01 PM EST | |||
| 16.50 | 0.57 | 0.99 | 0.78 | % | 0.05 | 0 | 0 | 0.40 | -0.40 | 0.15 | -0.01 | 11/14/2025 4:00:01 PM EST | |||
| 17.00 | 0.54 | 1.46 | 1.00 | % | 0.06 | 0 | 0 | 0.39 | -0.48 | 0.16 | -0.01 | 11/14/2025 4:00:01 PM EST | |||
| 17.50 | 0.86 | 1.82 | 1.34 | % | 0.08 | 0 | 0 | 0.41 | -0.55 | 0.16 | -0.01 | 11/14/2025 4:00:01 PM EST | |||
| 18.00 | 1.54 | 1.75 | 1.65 | % | 0.09 | 0 | 0 | 0.41 | -0.63 | 0.16 | -0.01 | 11/14/2025 4:00:01 PM EST | |||
| 18.50 | 1.91 | 2.40 | 2.16 | % | 0.12 | 0 | 0 | 0.48 | -0.70 | 0.15 | -0.01 | 11/14/2025 4:00:01 PM EST | |||
| 19.00 | 2.05 | 2.52 | 2.29 | % | 0.12 | 0 | 0 | 0.48 | -0.77 | 0.13 | -0.01 | 11/14/2025 4:00:01 PM EST | |||
| 19.50 | 0.81 | 4.70 | 2.76 | % | 0.14 | 0 | 0 | 1.26 | -0.82 | 0.11 | -0.01 | 11/14/2025 4:00:01 PM EST | |||
| 20.00 | 1.26 | 5.15 | 3.21 | % | 0.16 | 0 | 0 | 1.30 | -0.87 | 0.09 | -0.01 | 11/14/2025 4:00:01 PM EST | |||
| 20.50 | 1.73 | 5.60 | 3.67 | % | 0.18 | 0 | 0 | 1.34 | -0.90 | 0.07 | 0.00 | 11/14/2025 4:00:01 PM EST | |||
| 21.00 | 2.21 | 6.10 | 4.16 | % | 0.20 | 0 | 0 | 1.36 | -0.93 | 0.06 | 0.00 | 11/14/2025 4:00:01 PM EST | |||
| 21.50 | 2.69 | 6.55 | 4.62 | % | 0.21 | 0 | 0 | 1.39 | -0.95 | 0.04 | 0.00 | 11/14/2025 4:00:01 PM EST | |||
| 22.00 | % | 0.00 | 0 | 0 | 1.44 | -0.96 | 0.03 | 0.00 | 11/14/2025 4:00:01 PM EST | ||||||
| 22.50 | 5.00 | 7.55 | 6.28 | % | 0.28 | 0 | 0 | 1.48 | -0.97 | 0.02 | 0.00 | 11/14/2025 4:00:01 PM EST | |||
| 23.00 | 5.50 | 8.00 | 6.75 | % | 0.29 | 0 | 0 | 1.50 | -0.98 | 0.02 | 0.00 | 11/14/2025 4:00:01 PM EST | |||
| 24.00 | % | 0.00 | 0 | 0 | 1.59 | -0.99 | 0.01 | 0.00 | 11/14/2025 4:00:01 PM EST | ||||||
| 25.00 | 7.45 | 10.00 | 8.73 | % | 0.35 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 11/14/2025 4:00:01 PM EST | |||
| 26.00 | % | 0.00 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 11/14/2025 4:00:01 PM EST | ||||||
| 27.00 | % | 0.00 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 11/14/2025 4:00:01 PM EST | ||||||
| 30.00 | 12.00 | 15.25 | 13.63 | % | 0.45 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 11/14/2025 4:00:01 PM EST |