Options Chain for KINGSOFT CLOUD HLDGS LTD ADS (KC) - $15.60 as of 10/3/2025 4:13:35 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 11.70 | 14.20 | 12.95 | 10.40 | 0.00 | 0.00% | 5.18 | 0 | 0 | 6.97 | 1.00 | 0.00 | 0.00 | 4/10/2025 | 10/3/2025 4:00:01 PM EST |
| 5.00 | 9.40 | 10.60 | 10.00 | 9.40 | 0.00 | 0.00% | 2.00 | 0 | 4 | 2.33 | 1.00 | 0.00 | 0.00 | 7/29/2025 | 10/3/2025 4:00:01 PM EST |
| 7.50 | 6.90 | 9.30 | 8.10 | 8.00 | 0.00 | 0.00% | 1.08 | 0 | 204 | 1.69 | 0.99 | 0.01 | 0.00 | 10/2/2025 | 10/3/2025 4:00:01 PM EST |
| 10.00 | 5.30 | 5.50 | 5.40 | 5.00 | 0.00 | 0.00% | 0.54 | 0 | 1,195 | 0.90 | 0.92 | 0.03 | -0.01 | 10/1/2025 | 10/3/2025 4:00:01 PM EST |
| 12.50 | 3.30 | 3.50 | 3.40 | 3.25 | 0.00 | 0.00% | 0.27 | 0 | 972 | 0.80 | 0.79 | 0.06 | -0.02 | 10/1/2025 | 10/3/2025 4:00:01 PM EST |
| 15.00 | 1.95 | 2.10 | 2.03 | 2.05 | -0.28 | -12.02% | 0.14 | 256 | 872 | 0.84 | 0.59 | 0.08 | -0.02 | 10/3/2025 | 10/3/2025 4:00:01 PM EST |
| 17.50 | 1.20 | 1.25 | 1.23 | 1.25 | -0.20 | -13.80% | 0.07 | 246 | 1,887 | 0.90 | 0.41 | 0.08 | -0.02 | 10/3/2025 | 10/3/2025 4:00:01 PM EST |
| 20.00 | 0.25 | 0.90 | 0.58 | 0.83 | -0.13 | -13.55% | 0.03 | 117 | 6,286 | 0.99 | 0.28 | 0.06 | -0.02 | 10/3/2025 | 10/3/2025 4:00:01 PM EST |
| 22.50 | 0.45 | 0.60 | 0.53 | 0.67 | 0.00 | 0.00% | 0.02 | 0 | 529 | 1.01 | 0.20 | 0.05 | -0.02 | 10/2/2025 | 10/3/2025 4:00:01 PM EST |
| 25.00 | 0.30 | 0.45 | 0.38 | 0.37 | 0.00 | 0.00% | 0.02 | 6 | 405 | 1.06 | 0.14 | 0.04 | -0.01 | 10/3/2025 | 10/3/2025 4:00:01 PM EST |
| 30.00 | 0.15 | 0.25 | 0.20 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 81 | 1.14 | 0.07 | 0.02 | -0.01 | 10/1/2025 | 10/3/2025 4:00:01 PM EST |
| 35.00 | 0.00 | 1.15 | 0.58 | 0.23 | 0.00 | 0.00% | 0.02 | 0 | 129 | 2.06 | 0.02 | 0.01 | 0.00 | 9/19/2025 | 10/3/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 257 | 2.87 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 10/3/2025 4:00:01 PM EST |
| 5.00 | 0.00 | 1.15 | 0.58 | 0.04 | 0.00 | 0.00% | 0.12 | 0 | 12 | 3.65 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 10/3/2025 4:00:01 PM EST |
| 7.50 | 0.00 | 1.15 | 0.58 | 0.07 | 0.00 | 0.00% | 0.08 | 0 | 33 | 2.51 | -0.01 | 0.01 | 0.00 | 9/10/2025 | 10/3/2025 4:00:01 PM EST |
| 10.00 | 0.05 | 0.60 | 0.33 | 0.16 | 0.00 | 0.00% | 0.03 | 0 | 1,611 | 0.99 | -0.08 | 0.03 | -0.01 | 9/29/2025 | 10/3/2025 4:00:01 PM EST |
| 12.50 | 0.45 | 0.55 | 0.50 | 0.54 | -0.06 | -10.00% | 0.04 | 16 | 1,079 | 0.75 | -0.21 | 0.06 | -0.02 | 10/3/2025 | 10/3/2025 4:00:01 PM EST |
| 15.00 | 1.60 | 1.80 | 1.70 | 1.70 | +0.08 | +4.94% | 0.11 | 6 | 1,940 | 0.84 | -0.41 | 0.08 | -0.02 | 10/3/2025 | 10/3/2025 4:00:01 PM EST |
| 17.50 | 3.30 | 3.50 | 3.40 | 3.30 | +0.02 | +0.61% | 0.19 | 1 | 176 | 0.90 | -0.59 | 0.08 | -0.02 | 10/3/2025 | 10/3/2025 4:00:01 PM EST |
| 20.00 | 5.30 | 5.60 | 5.45 | 5.50 | 0.00 | 0.00% | 0.27 | 0 | 166 | 0.96 | -0.72 | 0.06 | -0.02 | 9/29/2025 | 10/3/2025 4:00:01 PM EST |
| 22.50 | 7.50 | 7.80 | 7.65 | 6.20 | 0.00 | 0.00% | 0.34 | 0 | 93 | 0.98 | -0.80 | 0.05 | -0.02 | 9/25/2025 | 10/3/2025 4:00:01 PM EST |
| 25.00 | 9.90 | 10.10 | 10.00 | 13.30 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.03 | -0.86 | 0.04 | -0.01 | 6/20/2025 | 10/3/2025 4:00:01 PM EST |
| 30.00 | 14.00 | 15.90 | 14.95 | 16.60 | 0.00 | 0.00% | 0.50 | 0 | 3 | 1.90 | -0.93 | 0.02 | -0.01 | 4/3/2025 | 10/3/2025 4:00:01 PM EST |
| 35.00 | 18.80 | 20.70 | 19.75 | % | 0.56 | 0 | 0 | 2.03 | -0.98 | 0.01 | 0.00 | 10/3/2025 4:00:01 PM EST |