Options Chain for KE HLDGS INC SPONSORED ADS (BEKE) - $20.53 as of 10/22/2024 1:58:15 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 7.75 | 8.25 | % | 0 | 0 | 1.12 | 0.99 | 0.01 | 0.00 | 10/22/2024 12:58:59 PM EST | |||
| 14.00 | 5.90 | 7.25 | % | 0 | 0 | 1.03 | 0.97 | 0.01 | -0.01 | 10/22/2024 12:58:59 PM EST | |||
| 15.00 | 5.50 | 6.10 | % | 0 | 0 | 0.88 | 0.95 | 0.02 | -0.01 | 10/22/2024 12:58:59 PM EST | |||
| 16.00 | 5.00 | 5.25 | % | 0 | 0 | 0.71 | 0.91 | 0.04 | -0.01 | 10/22/2024 12:58:59 PM EST | |||
| 16.50 | 4.55 | 4.80 | % | 0 | 0 | 0.74 | 0.89 | 0.04 | -0.01 | 10/22/2024 12:58:59 PM EST | |||
| 17.00 | 4.20 | 4.40 | % | 0 | 0 | 0.69 | 0.86 | 0.05 | -0.02 | 10/22/2024 12:58:59 PM EST | |||
| 17.50 | 3.75 | 4.00 | % | 0 | 0 | 0.65 | 0.83 | 0.06 | -0.02 | 10/22/2024 12:58:59 PM EST | |||
| 18.00 | 3.45 | 3.60 | % | 0 | 0 | 0.70 | 0.79 | 0.06 | -0.02 | 10/22/2024 12:58:59 PM EST | |||
| 18.50 | 3.10 | 3.25 | % | 0 | 0 | 0.65 | 0.75 | 0.07 | -0.02 | 10/22/2024 12:58:59 PM EST | |||
| 19.00 | 2.79 | 2.95 | % | 0 | 0 | 0.68 | 0.71 | 0.07 | -0.02 | 10/22/2024 12:58:59 PM EST | |||
| 19.50 | 2.46 | 2.66 | % | 0 | 0 | 0.67 | 0.67 | 0.08 | -0.02 | 10/22/2024 12:58:59 PM EST | |||
| 20.00 | 2.20 | 3.55 | 2.50 | 0.00 | 0.00% | 0 | 2 | 0.90 | 0.63 | 0.08 | -0.02 | 10/18/2024 | 10/22/2024 12:58:59 PM EST |
| 20.50 | 1.76 | 2.20 | 2.27 | 0.00 | 0.00% | 0 | 12 | 0.67 | 0.59 | 0.08 | -0.03 | 10/18/2024 | 10/22/2024 12:58:59 PM EST |
| 21.00 | 1.56 | 1.99 | 1.82 | 0.00 | 0.00% | 0 | 10 | 0.68 | 0.54 | 0.09 | -0.03 | 10/21/2024 | 10/22/2024 12:58:59 PM EST |
| 21.50 | 1.33 | 1.67 | 1.50 | 0.00 | 0.00% | 0 | 2 | 0.69 | 0.50 | 0.09 | -0.03 | 10/21/2024 | 10/22/2024 12:58:59 PM EST |
| 22.00 | 1.36 | 1.50 | 1.10 | 0.00 | 0.00% | 0 | 4 | 0.70 | 0.46 | 0.08 | -0.03 | 10/17/2024 | 10/22/2024 12:58:59 PM EST |
| 22.50 | 1.11 | 1.35 | 0.65 | 0.00 | 0.00% | 0 | 19 | 0.70 | 0.42 | 0.08 | -0.03 | 10/17/2024 | 10/22/2024 12:58:59 PM EST |
| 23.00 | 1.03 | 1.22 | % | 0 | 0 | 0.71 | 0.39 | 0.08 | -0.02 | 10/22/2024 12:58:59 PM EST | |||
| 23.50 | 0.94 | 1.08 | 1.27 | 0.00 | 0.00% | 0 | 3 | 0.71 | 0.35 | 0.08 | -0.02 | 10/18/2024 | 10/22/2024 12:58:59 PM EST |
| 24.00 | 0.84 | 0.98 | 1.72 | 0.00 | 0.00% | 0 | 15 | 0.71 | 0.32 | 0.07 | -0.02 | 10/16/2024 | 10/22/2024 12:58:59 PM EST |
| 24.50 | 0.72 | 0.87 | 0.97 | 0.00 | 0.00% | 0 | 40 | 0.73 | 0.29 | 0.07 | -0.02 | 10/18/2024 | 10/22/2024 12:58:59 PM EST |
| 25.00 | 0.67 | 0.78 | 0.66 | 0.00 | 0.00% | 0 | 50 | 0.73 | 0.26 | 0.07 | -0.02 | 10/21/2024 | 10/22/2024 12:58:59 PM EST |
| 25.50 | 0.55 | 0.70 | 0.68 | -0.75 | -52.45% | 51 | 177 | 0.75 | 0.24 | 0.06 | -0.02 | 10/22/2024 | 10/22/2024 12:58:59 PM EST |
| 26.00 | 0.25 | 0.63 | 0.50 | 0.00 | 0.00% | 0 | 10 | 0.73 | 0.22 | 0.06 | -0.02 | 10/21/2024 | 10/22/2024 12:58:59 PM EST |
| 26.50 | 0.44 | 0.57 | % | 0 | 0 | 0.75 | 0.19 | 0.06 | -0.02 | 10/22/2024 12:58:59 PM EST | |||
| 27.00 | 0.00 | 0.56 | % | 0 | 0 | 0.76 | 0.18 | 0.05 | -0.02 | 10/22/2024 12:58:59 PM EST | |||
| 28.00 | 0.00 | 0.43 | 0.54 | 0.00 | 0.00% | 0 | 20 | 0.83 | 0.14 | 0.04 | -0.02 | 10/15/2024 | 10/22/2024 12:58:59 PM EST |
| 29.00 | 0.24 | 0.33 | 0.66 | 0.00 | 0.00% | 0 | 38 | 0.79 | 0.11 | 0.04 | -0.01 | 10/16/2024 | 10/22/2024 12:58:59 PM EST |
| 30.00 | 0.00 | 0.31 | 0.52 | 0.00 | 0.00% | 0 | 8 | 0.87 | 0.09 | 0.03 | -0.01 | 10/14/2024 | 10/22/2024 12:58:59 PM EST |
| 31.00 | 0.00 | 0.30 | 0.27 | 0.00 | 0.00% | 0 | 1 | 0.84 | 0.07 | 0.03 | -0.01 | 10/15/2024 | 10/22/2024 12:58:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 0.00 | 1.00 | % | 0 | 0 | 1.74 | -0.01 | 0.01 | 0.00 | 10/22/2024 12:58:59 PM EST | |||
| 14.00 | 0.00 | 1.00 | % | 0 | 0 | 1.55 | -0.03 | 0.01 | -0.01 | 10/22/2024 12:58:59 PM EST | |||
| 15.00 | 0.00 | 1.00 | 0.20 | 0.00 | 0.00% | 0 | 156 | 1.37 | -0.05 | 0.02 | -0.01 | 10/17/2024 | 10/22/2024 12:58:59 PM EST |
| 16.00 | 0.00 | 0.24 | 0.35 | 0.00 | 0.00% | 0 | 6 | 0.74 | -0.09 | 0.04 | -0.01 | 10/17/2024 | 10/22/2024 12:58:59 PM EST |
| 16.50 | 0.00 | 0.39 | 0.25 | 0.00 | 0.00% | 0 | 3 | 0.73 | -0.11 | 0.04 | -0.01 | 10/15/2024 | 10/22/2024 12:58:59 PM EST |
| 17.00 | 0.32 | 0.41 | 0.62 | 0.00 | 0.00% | 0 | 79 | 0.68 | -0.14 | 0.05 | -0.02 | 10/18/2024 | 10/22/2024 12:58:59 PM EST |
| 17.50 | 0.43 | 0.51 | % | 0 | 0 | 0.68 | -0.17 | 0.06 | -0.02 | 10/22/2024 12:58:59 PM EST | |||
| 18.00 | 0.54 | 0.64 | % | 0 | 0 | 0.68 | -0.21 | 0.06 | -0.02 | 10/22/2024 12:58:59 PM EST | |||
| 18.50 | 0.70 | 0.80 | % | 0 | 0 | 0.68 | -0.25 | 0.07 | -0.02 | 10/22/2024 12:58:59 PM EST | |||
| 19.00 | 0.85 | 0.98 | 0.80 | 0.00 | 0.00% | 0 | 3 | 0.67 | -0.29 | 0.07 | -0.02 | 10/15/2024 | 10/22/2024 12:58:59 PM EST |
| 19.50 | 1.02 | 1.17 | 1.08 | 0.00 | 0.00% | 0 | 5 | 0.68 | -0.33 | 0.08 | -0.02 | 10/18/2024 | 10/22/2024 12:58:59 PM EST |
| 20.00 | 1.27 | 1.58 | 1.08 | 0.00 | 0.00% | 0 | 1 | 0.71 | -0.37 | 0.08 | -0.02 | 10/16/2024 | 10/22/2024 12:58:59 PM EST |
| 20.50 | 1.50 | 1.66 | 1.50 | -0.28 | -15.73% | 10 | 10 | 0.68 | -0.41 | 0.08 | -0.03 | 10/22/2024 | 10/22/2024 12:58:59 PM EST |
| 21.00 | 1.77 | 2.02 | 1.78 | -0.30 | -14.43% | 10 | 14 | 0.67 | -0.46 | 0.09 | -0.03 | 10/22/2024 | 10/22/2024 12:58:59 PM EST |
| 21.50 | 2.10 | 2.23 | 3.62 | 0.00 | 0.00% | 0 | 1 | 0.69 | -0.50 | 0.09 | -0.03 | 10/17/2024 | 10/22/2024 12:58:59 PM EST |
| 22.00 | 2.39 | 2.58 | % | 0 | 0 | 0.70 | -0.54 | 0.08 | -0.03 | 10/22/2024 12:58:59 PM EST | |||
| 22.50 | 2.72 | 2.92 | 2.02 | 0.00 | 0.00% | 0 | 1 | 0.69 | -0.58 | 0.08 | -0.03 | 10/14/2024 | 10/22/2024 12:58:59 PM EST |
| 23.00 | 3.10 | 3.25 | % | 0 | 0 | 0.71 | -0.61 | 0.08 | -0.02 | 10/22/2024 12:58:59 PM EST | |||
| 23.50 | 3.50 | 3.65 | 3.40 | 0.00 | 0.00% | 0 | 1 | 0.71 | -0.65 | 0.08 | -0.02 | 10/18/2024 | 10/22/2024 12:58:59 PM EST |
| 24.00 | 3.85 | 4.05 | % | 0 | 0 | 0.72 | -0.68 | 0.07 | -0.02 | 10/22/2024 12:58:59 PM EST | |||
| 24.50 | 4.25 | 4.45 | % | 0 | 0 | 0.72 | -0.71 | 0.07 | -0.02 | 10/22/2024 12:58:59 PM EST | |||
| 25.00 | 4.70 | 4.85 | % | 0 | 0 | 0.74 | -0.74 | 0.07 | -0.02 | 10/22/2024 12:58:59 PM EST | |||
| 25.50 | 5.15 | 5.45 | % | 0 | 0 | 0.78 | -0.76 | 0.06 | -0.02 | 10/22/2024 12:58:59 PM EST | |||
| 26.00 | 5.50 | 5.70 | % | 0 | 0 | 0.75 | -0.78 | 0.06 | -0.02 | 10/22/2024 12:58:59 PM EST | |||
| 26.50 | 5.95 | 6.15 | % | 0 | 0 | 0.75 | -0.81 | 0.06 | -0.02 | 10/22/2024 12:58:59 PM EST | |||
| 27.00 | 6.40 | 6.60 | % | 0 | 0 | 0.73 | -0.82 | 0.05 | -0.02 | 10/22/2024 12:58:59 PM EST | |||
| 28.00 | 7.30 | 7.55 | % | 0 | 0 | 0.74 | -0.86 | 0.04 | -0.02 | 10/22/2024 12:58:59 PM EST | |||
| 29.00 | 8.25 | 8.50 | % | 0 | 0 | 0.74 | -0.89 | 0.04 | -0.01 | 10/22/2024 12:58:59 PM EST | |||
| 30.00 | 9.15 | 9.40 | % | 0 | 0 | 0.82 | -0.91 | 0.03 | -0.01 | 10/22/2024 12:58:59 PM EST | |||
| 31.00 | 10.15 | 10.40 | % | 0 | 0 | 1.05 | -0.93 | 0.03 | -0.01 | 10/22/2024 12:58:59 PM EST |