Options Chain for KINGSOFT CLOUD HLDGS LTD ADS (KC) - $14.82 as of 8/22/2025 8:16:10 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 | 11.20 | 12.80 | 12.00 | 10.40 | 0.00 | 0.00% | 4.80 | 0 | 0 | 3.32 | 1.00 | 0.00 | 0.00 | 4/10/2025 | 8/22/2025 3:59:50 PM EST |
| 5.00 | 8.70 | 11.10 | 9.90 | 9.40 | 0.00 | 0.00% | 1.98 | 0 | 4 | 2.88 | 1.00 | 0.00 | 0.00 | 7/29/2025 | 8/22/2025 3:59:50 PM EST |
| 7.50 | 7.30 | 8.60 | 7.95 | 6.20 | 0.00 | 0.00% | 1.06 | 0 | 17 | 1.21 | 0.97 | 0.01 | 0.00 | 8/15/2025 | 8/22/2025 3:59:50 PM EST |
| 10.00 | 5.20 | 5.60 | 5.40 | 5.40 | +1.43 | +36.02% | 0.54 | 3 | 1,203 | 0.93 | 0.87 | 0.03 | -0.01 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 12.50 | 3.50 | 3.80 | 3.65 | 3.45 | +0.85 | +32.70% | 0.29 | 17 | 1,008 | 0.87 | 0.72 | 0.05 | -0.01 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 15.00 | 2.40 | 2.65 | 2.53 | 2.42 | +0.82 | +51.25% | 0.17 | 12 | 801 | 0.90 | 0.57 | 0.06 | -0.01 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 17.50 | 1.70 | 1.85 | 1.78 | 1.71 | +0.71 | +71.00% | 0.10 | 527 | 593 | 0.92 | 0.44 | 0.06 | -0.01 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 20.00 | 1.20 | 1.25 | 1.23 | 1.23 | +0.57 | +86.37% | 0.06 | 4,035 | 622 | 0.93 | 0.35 | 0.05 | -0.01 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 22.50 | 0.80 | 0.95 | 0.88 | 0.87 | -0.53 | -37.86% | 0.04 | 9 | 474 | 0.95 | 0.27 | 0.05 | -0.01 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 25.00 | 0.55 | 0.80 | 0.68 | 0.60 | +0.15 | +33.34% | 0.03 | 7 | 340 | 0.98 | 0.21 | 0.04 | -0.01 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 30.00 | 0.00 | 1.50 | 0.75 | 0.50 | 0.00 | 0.00% | 0.03 | 0 | 54 | 1.20 | 0.12 | 0.03 | -0.01 | 7/22/2025 | 8/22/2025 3:59:50 PM EST |
| 35.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 113 | 1.57 | 0.06 | 0.02 | 0.00 | 7/14/2025 | 8/22/2025 3:59:50 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 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.43 | 0 | 257 | 7.57 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 8/22/2025 3:59:50 PM EST |
| 5.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 10 | 1.59 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/22/2025 3:59:50 PM EST |
| 7.50 | 0.00 | 0.30 | 0.15 | 0.23 | 0.00 | 0.00% | 0.02 | 0 | 34 | 1.11 | -0.03 | 0.01 | 0.00 | 8/12/2025 | 8/22/2025 3:59:50 PM EST |
| 10.00 | 0.00 | 0.60 | 0.30 | 0.50 | -0.05 | -9.10% | 0.03 | 6 | 1,260 | 0.92 | -0.13 | 0.03 | -0.01 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 12.50 | 1.20 | 1.45 | 1.33 | 1.15 | -0.30 | -20.69% | 0.11 | 1 | 1,006 | 0.86 | -0.28 | 0.05 | -0.01 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 15.00 | 2.50 | 3.90 | 3.20 | 2.55 | -0.38 | -12.97% | 0.21 | 4 | 472 | 1.06 | -0.43 | 0.06 | -0.01 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 17.50 | 4.20 | 5.00 | 4.60 | 4.70 | 0.00 | 0.00% | 0.26 | 0 | 69 | 0.97 | -0.56 | 0.06 | -0.01 | 8/20/2025 | 8/22/2025 3:59:50 PM EST |
| 20.00 | 6.20 | 6.50 | 6.35 | 6.70 | 0.00 | 0.00% | 0.32 | 0 | 158 | 0.92 | -0.65 | 0.05 | -0.01 | 8/20/2025 | 8/22/2025 3:59:50 PM EST |
| 22.50 | 8.30 | 8.70 | 8.50 | 7.80 | 0.00 | 0.00% | 0.38 | 0 | 94 | 0.94 | -0.73 | 0.05 | -0.01 | 7/23/2025 | 8/22/2025 3:59:50 PM EST |
| 25.00 | 10.40 | 10.90 | 10.65 | 13.30 | 0.00 | 0.00% | 0.43 | 0 | 0 | 0.86 | -0.79 | 0.04 | -0.01 | 6/20/2025 | 8/22/2025 3:59:50 PM EST |
| 30.00 | 15.30 | 17.40 | 16.35 | 16.60 | 0.00 | 0.00% | 0.55 | 0 | 3 | 1.35 | -0.88 | 0.03 | -0.01 | 4/3/2025 | 8/22/2025 3:59:50 PM EST |
| 35.00 | 19.20 | 22.40 | 20.80 | % | 0.59 | 0 | 0 | 1.92 | -0.94 | 0.02 | 0.00 | 8/22/2025 3:59:50 PM EST |