Options Chain for KE HLDGS INC SPONSORED ADS (BEKE) - $16.22 as of 11/5/2025 1:28:14 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 9.75 | 13.20 | 11.48 | % | 2.30 | 0 | 0 | 5.37 | 1.00 | 0.00 | 0.00 | 11/5/2025 11:58:55 AM EST | |||
| 6.00 | 8.30 | 11.65 | 9.98 | 13.79 | 0.00 | 0.00% | 1.66 | 0 | 2 | 3.88 | 1.00 | 0.00 | 0.00 | 7/23/2025 | 11/5/2025 11:58:55 AM EST |
| 7.00 | 7.75 | 10.40 | 9.08 | 12.83 | 0.00 | 0.00% | 1.30 | 0 | 2 | 3.08 | 1.00 | 0.00 | 0.00 | 7/23/2025 | 11/5/2025 11:58:55 AM EST |
| 8.00 | 6.70 | 9.40 | 8.05 | % | 1.01 | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 11/5/2025 11:58:55 AM EST | |||
| 9.00 | 5.15 | 9.25 | 7.20 | % | 0.80 | 0 | 0 | 3.03 | 1.00 | 0.00 | 0.00 | 11/5/2025 11:58:55 AM EST | |||
| 10.00 | 4.20 | 7.70 | 5.95 | % | 0.59 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 11/5/2025 11:58:55 AM EST | |||
| 11.00 | 4.80 | 5.45 | 5.13 | 8.92 | 0.00 | 0.00% | 0.47 | 0 | 2 | 0.97 | 0.99 | 0.01 | 0.00 | 7/23/2025 | 11/5/2025 11:58:55 AM EST |
| 12.00 | 3.90 | 4.50 | 4.20 | 7.00 | 0.00 | 0.00% | 0.35 | 0 | 0 | 0.84 | 0.96 | 0.03 | -0.01 | 9/23/2025 | 11/5/2025 11:58:55 AM EST |
| 13.00 | 2.95 | 3.55 | 3.25 | 6.00 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.70 | 0.91 | 0.06 | -0.01 | 9/3/2025 | 11/5/2025 11:58:55 AM EST |
| 14.00 | 2.18 | 2.70 | 2.44 | 2.57 | 0.00 | 0.00% | 0.17 | 0 | 34 | 0.63 | 0.83 | 0.09 | -0.01 | 11/4/2025 | 11/5/2025 11:58:55 AM EST |
| 15.00 | 1.64 | 1.97 | 1.81 | 2.40 | 0.00 | 0.00% | 0.12 | 0 | 3,109 | 0.50 | 0.71 | 0.12 | -0.01 | 10/31/2025 | 11/5/2025 11:58:55 AM EST |
| 16.00 | 1.09 | 1.35 | 1.22 | 1.57 | 0.00 | 0.00% | 0.08 | 0 | 123 | 0.49 | 0.57 | 0.15 | -0.01 | 11/3/2025 | 11/5/2025 11:58:55 AM EST |
| 17.00 | 0.50 | 0.92 | 0.71 | 1.23 | 0.00 | 0.00% | 0.04 | 0 | 192 | 0.45 | 0.43 | 0.15 | -0.01 | 10/31/2025 | 11/5/2025 11:58:55 AM EST |
| 18.00 | 0.43 | 0.64 | 0.54 | 0.45 | -0.11 | -19.65% | 0.03 | 11 | 416 | 0.51 | 0.29 | 0.13 | -0.01 | 11/5/2025 | 11/5/2025 11:58:55 AM EST |
| 19.00 | 0.23 | 0.45 | 0.34 | 0.49 | 0.00 | 0.00% | 0.02 | 0 | 580 | 0.52 | 0.18 | 0.10 | -0.01 | 11/3/2025 | 11/5/2025 11:58:55 AM EST |
| 20.00 | 0.12 | 0.33 | 0.23 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 517 | 0.53 | 0.10 | 0.07 | -0.01 | 11/3/2025 | 11/5/2025 11:58:55 AM EST |
| 21.00 | 0.06 | 0.26 | 0.16 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 3,154 | 0.55 | 0.05 | 0.04 | 0.00 | 11/3/2025 | 11/5/2025 11:58:55 AM EST |
| 22.00 | 0.02 | 0.20 | 0.11 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 815 | 0.55 | 0.03 | 0.02 | 0.00 | 10/31/2025 | 11/5/2025 11:58:55 AM EST |
| 23.00 | 0.07 | 0.17 | 0.12 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 11,140 | 0.65 | 0.01 | 0.01 | 0.00 | 11/3/2025 | 11/5/2025 11:58:55 AM EST |
| 24.00 | 0.00 | 0.34 | 0.17 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 47 | 0.92 | 0.01 | 0.01 | 0.00 | 10/20/2025 | 11/5/2025 11:58:55 AM EST |
| 25.00 | 0.00 | 0.32 | 0.16 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 4,380 | 0.97 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 11/5/2025 11:58:55 AM EST |
| 26.00 | 0.00 | 0.31 | 0.16 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 79 | 1.02 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 11/5/2025 11:58:55 AM EST |
| 27.00 | 0.00 | 0.30 | 0.15 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.07 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 11/5/2025 11:58:55 AM EST |
| 28.00 | 0.00 | 0.09 | 0.05 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 11/5/2025 11:58:55 AM EST |
| 29.00 | 0.00 | 0.09 | 0.05 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.91 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 11/5/2025 11:58:55 AM EST |
| 30.00 | 0.00 | 0.09 | 0.05 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.96 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 11/5/2025 11:58:55 AM EST |
| 31.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 11/5/2025 11:58:55 AM EST | |||
| 32.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 11/5/2025 11:58:55 AM EST | |||
| 33.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 11/5/2025 11:58:55 AM EST | |||
| 34.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 11/5/2025 11:58:55 AM EST | |||
| 35.00 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 11/5/2025 11:58:55 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.07 | 0.04 | % | 0.01 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 11/5/2025 11:58:55 AM EST | |||
| 6.00 | 0.00 | 0.07 | 0.04 | % | 0.01 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 11/5/2025 11:58:55 AM EST | |||
| 7.00 | 0.00 | 0.07 | 0.04 | % | 0.01 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 11/5/2025 11:58:55 AM EST | |||
| 8.00 | 0.00 | 0.07 | 0.04 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 11/5/2025 11:58:55 AM EST | |||
| 9.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 11/5/2025 11:58:55 AM EST | |||
| 10.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 11/5/2025 11:58:55 AM EST | |||
| 11.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.75 | -0.01 | 0.01 | 0.00 | 8/28/2025 | 11/5/2025 11:58:55 AM EST |
| 12.00 | 0.00 | 0.13 | 0.07 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.65 | -0.04 | 0.03 | -0.01 | 9/23/2025 | 11/5/2025 11:58:55 AM EST |
| 13.00 | 0.05 | 0.20 | 0.13 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.50 | -0.09 | 0.06 | -0.01 | 11/3/2025 | 11/5/2025 11:58:55 AM EST |
| 14.00 | 0.17 | 0.29 | 0.23 | 0.18 | 0.00 | 0.00% | 0.02 | 0 | 14 | 0.46 | -0.17 | 0.09 | -0.01 | 10/30/2025 | 11/5/2025 11:58:55 AM EST |
| 15.00 | 0.46 | 0.62 | 0.54 | 0.46 | +0.10 | +27.78% | 0.04 | 3,000 | 721 | 0.49 | -0.29 | 0.12 | -0.01 | 11/5/2025 | 11/5/2025 11:58:55 AM EST |
| 16.00 | 0.91 | 1.05 | 0.98 | 0.91 | +0.02 | +2.25% | 0.06 | 1,450 | 1,192 | 0.49 | -0.43 | 0.15 | -0.01 | 11/5/2025 | 11/5/2025 11:58:55 AM EST |
| 17.00 | 1.38 | 1.67 | 1.53 | 0.97 | 0.00 | 0.00% | 0.09 | 0 | 309 | 0.48 | -0.57 | 0.15 | -0.01 | 10/30/2025 | 11/5/2025 11:58:55 AM EST |
| 18.00 | 1.84 | 2.65 | 2.25 | 2.29 | +0.19 | +9.05% | 0.12 | 12 | 489 | 0.68 | -0.71 | 0.13 | -0.01 | 11/5/2025 | 11/5/2025 11:58:55 AM EST |
| 19.00 | 2.96 | 3.50 | 3.23 | 1.90 | 0.00 | 0.00% | 0.17 | 0 | 3,420 | 0.74 | -0.82 | 0.10 | -0.01 | 10/29/2025 | 11/5/2025 11:58:55 AM EST |
| 20.00 | 3.75 | 4.30 | 4.03 | 2.74 | 0.00 | 0.00% | 0.20 | 0 | 275 | 0.73 | -0.90 | 0.07 | -0.01 | 10/24/2025 | 11/5/2025 11:58:55 AM EST |
| 21.00 | 4.70 | 5.30 | 5.00 | 2.78 | 0.00 | 0.00% | 0.24 | 0 | 69 | 0.82 | -0.95 | 0.04 | 0.00 | 9/25/2025 | 11/5/2025 11:58:55 AM EST |
| 22.00 | 5.65 | 7.15 | 6.40 | 3.35 | 0.00 | 0.00% | 0.29 | 0 | 27 | 1.38 | -0.97 | 0.02 | 0.00 | 9/30/2025 | 11/5/2025 11:58:55 AM EST |
| 23.00 | 6.65 | 7.25 | 6.95 | 3.53 | 0.00 | 0.00% | 0.30 | 0 | 3 | 0.96 | -0.99 | 0.01 | 0.00 | 9/12/2025 | 11/5/2025 11:58:55 AM EST |
| 24.00 | 7.65 | 9.95 | 8.80 | % | 0.37 | 0 | 0 | 1.95 | -0.99 | 0.01 | 0.00 | 11/5/2025 11:58:55 AM EST | |||
| 25.00 | 7.30 | 10.95 | 9.13 | 7.00 | 0.00 | 0.00% | 0.37 | 0 | 500 | 2.03 | -1.00 | 0.00 | 0.00 | 8/27/2025 | 11/5/2025 11:58:55 AM EST |
| 26.00 | 8.30 | 11.95 | 10.13 | % | 0.39 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 11/5/2025 11:58:55 AM EST | |||
| 27.00 | 8.95 | 12.55 | 10.75 | 7.10 | 0.00 | 0.00% | 0.40 | 0 | 1 | 1.99 | -1.00 | 0.00 | 0.00 | 9/10/2025 | 11/5/2025 11:58:55 AM EST |
| 28.00 | 9.85 | 13.85 | 11.85 | % | 0.42 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 11/5/2025 11:58:55 AM EST | |||
| 29.00 | 10.85 | 14.85 | 12.85 | % | 0.44 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 11/5/2025 11:58:55 AM EST | |||
| 30.00 | 12.35 | 15.90 | 14.13 | % | 0.47 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 11/5/2025 11:58:55 AM EST | |||
| 31.00 | 12.95 | 16.90 | 14.93 | % | 0.48 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 11/5/2025 11:58:55 AM EST | |||
| 32.00 | 13.85 | 17.90 | 15.88 | 13.80 | 0.00 | 0.00% | 0.50 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 9/2/2025 | 11/5/2025 11:58:55 AM EST |
| 33.00 | 15.20 | 18.90 | 17.05 | 14.80 | 0.00 | 0.00% | 0.52 | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 9/2/2025 | 11/5/2025 11:58:55 AM EST |
| 34.00 | 15.90 | 19.90 | 17.90 | 15.80 | 0.00 | 0.00% | 0.53 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 9/2/2025 | 11/5/2025 11:58:55 AM EST |
| 35.00 | 17.35 | 20.55 | 18.95 | % | 0.54 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 11/5/2025 11:58:55 AM EST |