Options Chain for KE HLDGS INC SPONSORED ADS (BEKE) - $20.87 as of 11/20/2024 7:49:29 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 6.95 | 8.30 | % | 0 | 0 | 3.11 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 14.00 | 6.00 | 7.85 | % | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 14.50 | 5.50 | 5.95 | % | 0 | 0 | 2.24 | 1.00 | 0.01 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 15.00 | 5.05 | 5.45 | 6.28 | 0.00 | 0.00% | 0 | 2 | 2.60 | 0.99 | 0.01 | -0.01 | 11/11/2024 | 11/20/2024 3:59:43 PM EST |
| 15.50 | 3.70 | 6.60 | % | 0 | 0 | 2.32 | 0.98 | 0.02 | -0.01 | 11/20/2024 3:59:43 PM EST | |||
| 16.00 | 4.10 | 5.30 | % | 0 | 0 | 0.86 | 0.97 | 0.03 | -0.01 | 11/20/2024 3:59:43 PM EST | |||
| 16.50 | 3.60 | 4.10 | % | 0 | 0 | 0.77 | 0.95 | 0.04 | -0.01 | 11/20/2024 3:59:43 PM EST | |||
| 17.00 | 3.15 | 4.50 | % | 0 | 0 | 0.74 | 0.92 | 0.06 | -0.02 | 11/20/2024 3:59:43 PM EST | |||
| 17.50 | 2.76 | 2.99 | % | 0 | 0 | 0.53 | 0.88 | 0.08 | -0.02 | 11/20/2024 3:59:43 PM EST | |||
| 18.00 | 2.10 | 2.68 | 2.06 | 0.00 | 0.00% | 0 | 5 | 0.49 | 0.83 | 0.10 | -0.03 | 11/15/2024 | 11/20/2024 3:59:43 PM EST |
| 18.50 | 1.97 | 2.48 | 1.71 | 0.00 | 0.00% | 0 | 123 | 0.56 | 0.78 | 0.11 | -0.03 | 11/14/2024 | 11/20/2024 3:59:43 PM EST |
| 19.00 | 1.18 | 2.04 | 2.00 | 0.00 | 0.00% | 0 | 146 | 0.50 | 0.71 | 0.13 | -0.03 | 11/18/2024 | 11/20/2024 3:59:43 PM EST |
| 19.50 | 1.38 | 1.61 | 1.23 | 0.00 | 0.00% | 0 | 340 | 0.64 | 0.64 | 0.14 | -0.03 | 11/15/2024 | 11/20/2024 3:59:43 PM EST |
| 20.00 | 1.14 | 1.40 | 1.15 | -0.20 | -14.82% | 30 | 174 | 0.61 | 0.57 | 0.15 | -0.04 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 20.50 | 0.82 | 1.17 | 1.20 | 0.00 | 0.00% | 0 | 17 | 0.62 | 0.50 | 0.15 | -0.04 | 11/18/2024 | 11/20/2024 3:59:43 PM EST |
| 21.00 | 0.71 | 0.79 | 0.81 | -0.08 | -8.99% | 200 | 226 | 0.62 | 0.42 | 0.14 | -0.04 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 21.50 | 0.56 | 0.81 | 0.59 | -0.22 | -27.16% | 2 | 40 | 0.63 | 0.36 | 0.14 | -0.03 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 22.00 | 0.44 | 0.66 | 0.63 | +0.11 | +21.16% | 2 | 107 | 0.63 | 0.30 | 0.13 | -0.03 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 22.50 | 0.33 | 0.57 | 0.44 | -0.07 | -13.73% | 25 | 92 | 0.63 | 0.25 | 0.11 | -0.03 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 23.00 | 0.24 | 0.32 | 0.40 | 0.00 | 0.00% | 0 | 350 | 0.64 | 0.20 | 0.10 | -0.03 | 11/18/2024 | 11/20/2024 3:59:43 PM EST |
| 23.50 | 0.15 | 0.32 | 0.45 | 0.00 | 0.00% | 0 | 16 | 0.67 | 0.17 | 0.09 | -0.02 | 11/12/2024 | 11/20/2024 3:59:43 PM EST |
| 24.00 | 0.13 | 0.19 | 0.20 | 0.00 | 0.00% | 0 | 251 | 0.65 | 0.14 | 0.07 | -0.02 | 11/15/2024 | 11/20/2024 3:59:43 PM EST |
| 24.50 | 0.10 | 0.15 | 0.16 | -1.19 | -88.15% | 5 | 8 | 0.66 | 0.11 | 0.06 | -0.02 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 25.00 | 0.07 | 0.12 | % | 0 | 0 | 0.67 | 0.08 | 0.05 | -0.01 | 11/20/2024 3:59:43 PM EST | |||
| 25.50 | 0.05 | 0.10 | 0.19 | 0.00 | 0.00% | 0 | 25 | 0.68 | 0.07 | 0.04 | -0.01 | 11/13/2024 | 11/20/2024 3:59:43 PM EST |
| 26.00 | 0.04 | 0.10 | 0.07 | -0.07 | -50.00% | 10 | 17 | 0.69 | 0.06 | 0.04 | -0.01 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 27.00 | 0.01 | 0.06 | 0.28 | 0.00 | 0.00% | 0 | 6 | 0.79 | 0.03 | 0.02 | -0.01 | 11/8/2024 | 11/20/2024 3:59:43 PM EST |
| 28.00 | 0.01 | 0.75 | 0.09 | 0.00 | 0.00% | 0 | 7 | 1.65 | 0.01 | 0.01 | 0.00 | 11/13/2024 | 11/20/2024 3:59:43 PM EST |
| 29.00 | 0.00 | 0.75 | 0.06 | 0.00 | 0.00% | 0 | 7 | 1.75 | 0.01 | 0.01 | 0.00 | 11/13/2024 | 11/20/2024 3:59:43 PM EST |
| 30.00 | 0.00 | 0.51 | 0.12 | 0.00 | 0.00% | 0 | 4 | 1.63 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:43 PM EST |
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 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 | 0.75 | % | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 14.00 | 0.00 | 0.75 | % | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 14.50 | 0.00 | 0.75 | % | 0 | 0 | 1.89 | 0.00 | 0.01 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 1.76 | -0.01 | 0.01 | -0.01 | 11/20/2024 3:59:43 PM EST | |||
| 15.50 | 0.00 | 0.75 | % | 0 | 0 | 1.63 | -0.02 | 0.02 | -0.01 | 11/20/2024 3:59:43 PM EST | |||
| 16.00 | 0.01 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 8 | 1.51 | -0.03 | 0.03 | -0.01 | 11/11/2024 | 11/20/2024 3:59:43 PM EST |
| 16.50 | 0.05 | 0.16 | 0.07 | 0.00 | 0.00% | 0 | 8 | 1.52 | -0.05 | 0.04 | -0.01 | 11/11/2024 | 11/20/2024 3:59:43 PM EST |
| 17.00 | 0.04 | 0.15 | % | 0 | 0 | 0.59 | -0.08 | 0.06 | -0.02 | 11/20/2024 3:59:43 PM EST | |||
| 17.50 | 0.08 | 0.23 | 0.36 | 0.00 | 0.00% | 0 | 13 | 0.61 | -0.12 | 0.08 | -0.02 | 11/15/2024 | 11/20/2024 3:59:43 PM EST |
| 18.00 | 0.20 | 0.31 | 0.30 | 0.00 | 0.00% | 0 | 10 | 0.63 | -0.17 | 0.10 | -0.03 | 11/8/2024 | 11/20/2024 3:59:43 PM EST |
| 18.50 | 0.31 | 0.39 | 0.59 | 0.00 | 0.00% | 0 | 6 | 0.57 | -0.22 | 0.11 | -0.03 | 11/13/2024 | 11/20/2024 3:59:43 PM EST |
| 19.00 | 0.46 | 0.54 | 0.55 | -0.39 | -41.49% | 4 | 1 | 0.62 | -0.29 | 0.13 | -0.03 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 19.50 | 0.60 | 0.88 | 1.03 | 0.00 | 0.00% | 0 | 235 | 0.69 | -0.36 | 0.14 | -0.03 | 11/15/2024 | 11/20/2024 3:59:43 PM EST |
| 20.00 | 0.65 | 1.07 | 1.36 | 0.00 | 0.00% | 0 | 25 | 0.63 | -0.43 | 0.15 | -0.04 | 11/15/2024 | 11/20/2024 3:59:43 PM EST |
| 20.50 | 1.12 | 1.30 | 1.08 | 0.00 | 0.00% | 0 | 105 | 0.67 | -0.50 | 0.15 | -0.04 | 11/18/2024 | 11/20/2024 3:59:43 PM EST |
| 21.00 | 1.44 | 1.60 | 1.67 | 0.00 | 0.00% | 0 | 24 | 0.65 | -0.58 | 0.14 | -0.04 | 11/18/2024 | 11/20/2024 3:59:43 PM EST |
| 21.50 | 1.74 | 2.00 | 1.94 | +0.10 | +5.44% | 10 | 15 | 0.70 | -0.64 | 0.14 | -0.03 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 22.00 | 1.96 | 2.57 | 2.26 | 0.00 | 0.00% | 0 | 57 | 0.76 | -0.70 | 0.13 | -0.03 | 11/19/2024 | 11/20/2024 3:59:43 PM EST |
| 22.50 | 2.27 | 3.80 | % | 0 | 0 | 1.26 | -0.75 | 0.11 | -0.03 | 11/20/2024 3:59:43 PM EST | |||
| 23.00 | 1.47 | 3.10 | 3.05 | 0.00 | 0.00% | 0 | 13 | 0.99 | -0.80 | 0.10 | -0.03 | 11/18/2024 | 11/20/2024 3:59:43 PM EST |
| 23.50 | 3.35 | 3.80 | % | 0 | 0 | 1.27 | -0.83 | 0.09 | -0.02 | 11/20/2024 3:59:43 PM EST | |||
| 24.00 | 3.85 | 4.05 | % | 0 | 0 | 1.21 | -0.86 | 0.07 | -0.02 | 11/20/2024 3:59:43 PM EST | |||
| 24.50 | 3.60 | 4.60 | % | 0 | 0 | 1.42 | -0.89 | 0.06 | -0.02 | 11/20/2024 3:59:43 PM EST | |||
| 25.00 | 4.70 | 5.25 | % | 0 | 0 | 1.24 | -0.92 | 0.05 | -0.01 | 11/20/2024 3:59:43 PM EST | |||
| 25.50 | 5.15 | 5.65 | % | 0 | 0 | 1.18 | -0.93 | 0.04 | -0.01 | 11/20/2024 3:59:43 PM EST | |||
| 26.00 | 5.70 | 6.05 | % | 0 | 0 | 2.09 | -0.94 | 0.04 | -0.01 | 11/20/2024 3:59:43 PM EST | |||
| 27.00 | 6.65 | 7.05 | % | 0 | 0 | 2.12 | -0.97 | 0.02 | -0.01 | 11/20/2024 3:59:43 PM EST | |||
| 28.00 | 7.55 | 8.05 | % | 0 | 0 | 2.28 | -0.99 | 0.01 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 29.00 | 7.65 | 9.05 | % | 0 | 0 | 2.08 | -0.99 | 0.01 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 30.00 | 8.35 | 10.00 | % | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 35.00 | 14.65 | 15.00 | % | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST |