Options Chain for KE HLDGS INC SPONSORED ADS (BEKE) - $18.33 as of 8/22/2025 7:48:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 13.80 | 17.30 | 15.55 | % | 5.18 | 0 | 0 | 7.04 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 5.00 | 13.05 | 14.55 | 13.80 | 14.25 | 0.00 | 0.00% | 2.76 | 0 | 1 | 3.57 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 8/22/2025 4:00:00 PM EST |
| 6.00 | 11.85 | 13.55 | 12.70 | % | 2.12 | 0 | 0 | 3.15 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 7.00 | 10.80 | 12.60 | 11.70 | % | 1.67 | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 8.00 | 9.95 | 11.35 | 10.65 | % | 1.33 | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 9.00 | 9.00 | 9.95 | 9.48 | % | 1.05 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 10.00 | 7.65 | 8.65 | 8.15 | 9.25 | 0.00 | 0.00% | 0.82 | 0 | 39 | 0.94 | 1.00 | 0.00 | 0.00 | 6/12/2025 | 8/22/2025 4:00:00 PM EST |
| 11.00 | 7.55 | 7.65 | 7.60 | % | 0.69 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 12.00 | 6.55 | 6.70 | 6.63 | 6.65 | 0.00 | 0.00% | 0.55 | 0 | 6 | 0.75 | 1.00 | 0.00 | 0.00 | 6/3/2025 | 8/22/2025 4:00:00 PM EST |
| 13.00 | 5.40 | 5.70 | 5.55 | 6.50 | 0.00 | 0.00% | 0.43 | 0 | 27 | 0.25 | 0.98 | 0.01 | 0.00 | 6/10/2025 | 8/22/2025 4:00:00 PM EST |
| 14.00 | 4.60 | 4.75 | 4.68 | 4.18 | 0.00 | 0.00% | 0.33 | 0 | 186 | 0.46 | 0.96 | 0.03 | 0.00 | 8/4/2025 | 8/22/2025 4:00:00 PM EST |
| 15.00 | 2.96 | 3.85 | 3.41 | 7.25 | 0.00 | 0.00% | 0.23 | 0 | 14 | 0.26 | 0.91 | 0.05 | -0.01 | 4/25/2025 | 8/22/2025 4:00:00 PM EST |
| 16.00 | 2.88 | 2.96 | 2.92 | 2.90 | -0.08 | -2.69% | 0.18 | 40 | 113 | 0.43 | 0.83 | 0.08 | -0.01 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 17.00 | 2.16 | 2.25 | 2.21 | 2.36 | 0.00 | 0.00% | 0.13 | 0 | 67 | 0.44 | 0.73 | 0.10 | -0.01 | 8/14/2025 | 8/22/2025 4:00:00 PM EST |
| 18.00 | 1.50 | 1.63 | 1.57 | 1.66 | +0.15 | +9.94% | 0.09 | 15 | 796 | 0.43 | 0.61 | 0.12 | -0.01 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 19.00 | 1.10 | 1.39 | 1.25 | 1.19 | +0.02 | +1.71% | 0.07 | 80 | 415 | 0.49 | 0.49 | 0.12 | -0.01 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 20.00 | 0.75 | 0.80 | 0.78 | 0.79 | +0.03 | +3.95% | 0.04 | 121 | 1,300 | 0.45 | 0.38 | 0.12 | -0.01 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 21.00 | 0.49 | 0.58 | 0.54 | 0.52 | 0.00 | 0.00% | 0.03 | 0 | 661 | 0.46 | 0.28 | 0.10 | -0.01 | 8/21/2025 | 8/22/2025 4:00:00 PM EST |
| 22.00 | 0.33 | 0.38 | 0.36 | 0.40 | +0.03 | +8.11% | 0.02 | 1 | 686 | 0.46 | 0.21 | 0.08 | -0.01 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 23.00 | 0.21 | 0.26 | 0.24 | 0.26 | +0.07 | +36.85% | 0.01 | 2 | 1,109 | 0.47 | 0.15 | 0.07 | -0.01 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 24.00 | 0.00 | 0.22 | 0.11 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 149 | 0.52 | 0.11 | 0.05 | -0.01 | 8/21/2025 | 8/22/2025 4:00:00 PM EST |
| 25.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 4 | 334 | 0.52 | 0.08 | 0.04 | 0.00 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 26.00 | 0.00 | 0.12 | 0.06 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.55 | 0.05 | 0.03 | 0.00 | 8/1/2025 | 8/22/2025 4:00:00 PM EST |
| 27.00 | 0.00 | 0.63 | 0.32 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 1,035 | 0.93 | 0.03 | 0.02 | 0.00 | 7/30/2025 | 8/22/2025 4:00:00 PM EST |
| 28.00 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.96 | 0.02 | 0.01 | 0.00 | 8/12/2025 | 8/22/2025 4:00:00 PM EST |
| 29.00 | 0.00 | 0.62 | 0.31 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 203 | 1.02 | 0.01 | 0.01 | 0.00 | 6/16/2025 | 8/22/2025 4:00:00 PM EST |
| 30.00 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 205 | 1.06 | 0.01 | 0.01 | 0.00 | 8/19/2025 | 8/22/2025 4:00:00 PM EST |
| 31.00 | 0.02 | 0.70 | 0.36 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 32 | 0.86 | 0.01 | 0.00 | 0.00 | 8/12/2025 | 8/22/2025 4:00:00 PM EST |
| 32.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 33.00 | 0.00 | 1.27 | 0.64 | % | 0.02 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 34.00 | 0.00 | 0.46 | 0.23 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 35.00 | 0.00 | 0.64 | 0.32 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 334 | 1.29 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 8/22/2025 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.69 | 0.35 | % | 0.12 | 0 | 0 | 4.27 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 5.00 | 0.00 | 0.44 | 0.22 | % | 0.04 | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 6.00 | 0.00 | 0.44 | 0.22 | % | 0.04 | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 7.00 | 0.00 | 0.44 | 0.22 | % | 0.03 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 8.00 | 0.00 | 0.64 | 0.32 | % | 0.04 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 9.00 | 0.00 | 1.38 | 0.69 | % | 0.08 | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 10.00 | 0.00 | 0.50 | 0.25 | % | 0.03 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 11.00 | 0.00 | 0.45 | 0.23 | % | 0.02 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 12.00 | 0.00 | 0.47 | 0.24 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 38 | 1.07 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 8/22/2025 4:00:00 PM EST |
| 13.00 | 0.00 | 0.41 | 0.21 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 163 | 0.90 | -0.02 | 0.01 | 0.00 | 7/2/2025 | 8/22/2025 4:00:00 PM EST |
| 14.00 | 0.00 | 0.31 | 0.16 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.69 | -0.04 | 0.03 | 0.00 | 8/15/2025 | 8/22/2025 4:00:00 PM EST |
| 15.00 | 0.00 | 0.21 | 0.11 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 1,237 | 0.49 | -0.09 | 0.05 | -0.01 | 8/12/2025 | 8/22/2025 4:00:00 PM EST |
| 16.00 | 0.29 | 0.34 | 0.32 | 0.33 | -0.08 | -19.52% | 0.02 | 10 | 732 | 0.45 | -0.17 | 0.08 | -0.01 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 17.00 | 0.55 | 0.62 | 0.59 | 0.62 | 0.00 | 0.00% | 0.03 | 0 | 5,065 | 0.45 | -0.27 | 0.10 | -0.01 | 8/21/2025 | 8/22/2025 4:00:00 PM EST |
| 18.00 | 0.94 | 1.00 | 0.97 | 1.13 | 0.00 | 0.00% | 0.05 | 0 | 1,543 | 0.44 | -0.39 | 0.12 | -0.01 | 8/15/2025 | 8/22/2025 4:00:00 PM EST |
| 19.00 | 1.48 | 1.52 | 1.50 | 1.47 | -0.03 | -2.00% | 0.08 | 20 | 1,912 | 0.45 | -0.51 | 0.12 | -0.01 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 20.00 | 2.12 | 2.32 | 2.22 | 2.26 | 0.00 | 0.00% | 0.11 | 0 | 1,224 | 0.48 | -0.62 | 0.12 | -0.01 | 8/20/2025 | 8/22/2025 4:00:00 PM EST |
| 21.00 | 2.88 | 2.95 | 2.92 | 3.55 | 0.00 | 0.00% | 0.14 | 0 | 30 | 0.46 | -0.72 | 0.10 | -0.01 | 8/11/2025 | 8/22/2025 4:00:00 PM EST |
| 22.00 | 3.70 | 3.80 | 3.75 | 3.84 | 0.00 | 0.00% | 0.17 | 0 | 202 | 0.47 | -0.79 | 0.08 | -0.01 | 5/15/2025 | 8/22/2025 4:00:00 PM EST |
| 23.00 | 4.60 | 4.70 | 4.65 | 4.35 | 0.00 | 0.00% | 0.20 | 0 | 47 | 0.48 | -0.85 | 0.07 | -0.01 | 7/14/2025 | 8/22/2025 4:00:00 PM EST |
| 24.00 | 5.50 | 5.65 | 5.58 | 5.05 | 0.00 | 0.00% | 0.23 | 0 | 295 | 0.54 | -0.89 | 0.05 | -0.01 | 5/7/2025 | 8/22/2025 4:00:00 PM EST |
| 25.00 | 6.50 | 6.60 | 6.55 | 5.85 | 0.00 | 0.00% | 0.26 | 0 | 50 | 0.55 | -0.92 | 0.04 | 0.00 | 7/10/2025 | 8/22/2025 4:00:00 PM EST |
| 26.00 | 7.45 | 7.60 | 7.53 | 9.15 | 0.00 | 0.00% | 0.29 | 0 | 22 | 0.61 | -0.95 | 0.03 | 0.00 | 4/8/2025 | 8/22/2025 4:00:00 PM EST |
| 27.00 | 8.45 | 8.60 | 8.53 | % | 0.32 | 0 | 0 | 0.60 | -0.97 | 0.02 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 28.00 | 9.45 | 9.55 | 9.50 | 9.60 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.64 | -0.98 | 0.01 | 0.00 | 8/13/2025 | 8/22/2025 4:00:00 PM EST |
| 29.00 | 10.45 | 10.55 | 10.50 | 7.75 | 0.00 | 0.00% | 0.36 | 0 | 0 | 0.69 | -0.99 | 0.01 | 0.00 | 4/24/2025 | 8/22/2025 4:00:00 PM EST |
| 30.00 | 11.45 | 11.55 | 11.50 | 11.95 | 0.00 | 0.00% | 0.38 | 0 | 0 | 0.73 | -0.99 | 0.01 | 0.00 | 7/7/2025 | 8/22/2025 4:00:00 PM EST |
| 31.00 | 12.45 | 12.55 | 12.50 | 9.55 | 0.00 | 0.00% | 0.40 | 0 | 4 | 0.78 | -0.99 | 0.00 | 0.00 | 4/24/2025 | 8/22/2025 4:00:00 PM EST |
| 32.00 | 12.75 | 14.55 | 13.65 | % | 0.43 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 33.00 | 13.80 | 15.45 | 14.63 | % | 0.44 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 34.00 | 14.60 | 16.50 | 15.55 | % | 0.46 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 35.00 | 16.45 | 16.55 | 16.50 | 17.90 | 0.00 | 0.00% | 0.47 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 4/8/2025 | 8/22/2025 4:00:00 PM EST |