Options Chain for KE HLDGS INC SPONSORED ADS (BEKE) - $16.90 as of 1/22/2025 9:47:48 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 8.00 | 7.95 | 9.15 | % | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 9.00 | 7.45 | 9.45 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 10.00 | 6.15 | 7.65 | 7.00 | 0.00 | 0.00% | 0 | 225 | 1.09 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 11.00 | 4.90 | 8.00 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 11.50 | 4.45 | 7.55 | % | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 12.00 | 4.15 | 5.15 | % | 0 | 0 | 0.84 | 1.00 | 0.01 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 12.50 | 4.25 | 5.45 | % | 0 | 0 | 0.76 | 0.99 | 0.01 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 13.00 | 3.05 | 4.90 | % | 0 | 0 | 0.75 | 0.98 | 0.02 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 13.50 | 2.93 | 5.80 | % | 0 | 0 | 0.67 | 0.96 | 0.03 | -0.01 | 1/21/2025 3:59:49 PM EST | |||
| 14.00 | 2.96 | 5.45 | 3.85 | 0.00 | 0.00% | 0 | 1 | 0.44 | 0.93 | 0.05 | -0.01 | 1/3/2025 | 1/21/2025 3:59:49 PM EST |
| 14.50 | 2.50 | 2.81 | 2.91 | 0.00 | 0.00% | 0 | 1 | 0.48 | 0.89 | 0.08 | -0.01 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 15.00 | 1.99 | 2.48 | 3.10 | 0.00 | 0.00% | 0 | 10 | 0.46 | 0.84 | 0.10 | -0.01 | 1/3/2025 | 1/21/2025 3:59:49 PM EST |
| 15.50 | 1.51 | 1.99 | % | 0 | 0 | 0.47 | 0.77 | 0.12 | -0.01 | 1/21/2025 3:59:49 PM EST | |||
| 16.00 | 1.18 | 1.55 | 1.31 | 0.00 | 0.00% | 0 | 22 | 0.39 | 0.70 | 0.14 | -0.02 | 1/16/2025 | 1/21/2025 3:59:49 PM EST |
| 16.50 | 1.15 | 1.24 | % | 0 | 0 | 0.48 | 0.62 | 0.16 | -0.02 | 1/21/2025 3:59:49 PM EST | |||
| 17.00 | 0.94 | 1.02 | 1.00 | 0.00 | 0.00% | 0 | 369 | 0.50 | 0.53 | 0.16 | -0.02 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 17.50 | 0.75 | 1.15 | 0.81 | 0.00 | 0.00% | 0 | 22 | 0.63 | 0.45 | 0.16 | -0.02 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 18.00 | 0.59 | 0.63 | 0.62 | 0.00 | 0.00% | 0 | 2,450 | 0.51 | 0.38 | 0.15 | -0.02 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 18.50 | 0.42 | 0.67 | % | 0 | 0 | 0.52 | 0.32 | 0.14 | -0.02 | 1/21/2025 3:59:49 PM EST | |||
| 19.00 | 0.30 | 0.42 | 0.41 | 0.00 | 0.00% | 0 | 8,695 | 0.54 | 0.27 | 0.13 | -0.02 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 19.50 | 0.30 | 0.34 | % | 0 | 0 | 0.55 | 0.22 | 0.11 | -0.01 | 1/21/2025 3:59:49 PM EST | |||
| 20.00 | 0.04 | 0.29 | 0.28 | 0.00 | 0.00% | 0 | 2,156 | 0.57 | 0.18 | 0.10 | -0.01 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 20.50 | 0.18 | 0.85 | % | 0 | 0 | 0.60 | 0.15 | 0.08 | -0.01 | 1/21/2025 3:59:49 PM EST | |||
| 21.00 | 0.16 | 0.21 | 0.30 | 0.00 | 0.00% | 0 | 582 | 0.60 | 0.12 | 0.07 | -0.01 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 21.50 | 0.13 | 0.18 | % | 0 | 0 | 0.64 | 0.09 | 0.06 | -0.01 | 1/21/2025 3:59:49 PM EST | |||
| 22.00 | 0.10 | 1.02 | 0.18 | 0.00 | 0.00% | 0 | 127 | 0.66 | 0.08 | 0.05 | -0.01 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 22.50 | 0.08 | 0.54 | % | 0 | 0 | 0.67 | 0.06 | 0.04 | -0.01 | 1/21/2025 3:59:49 PM EST | |||
| 23.00 | 0.08 | 0.13 | 0.11 | 0.00 | 0.00% | 0 | 612 | 0.67 | 0.05 | 0.04 | -0.01 | 1/17/2025 | 1/21/2025 3:59:49 PM EST |
| 24.00 | 0.03 | 1.62 | 0.20 | 0.00 | 0.00% | 0 | 16 | 0.73 | 0.03 | 0.02 | 0.00 | 1/6/2025 | 1/21/2025 3:59:49 PM EST |
| 25.00 | 0.02 | 0.49 | % | 0 | 0 | 0.85 | 0.02 | 0.01 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 26.00 | 0.01 | 0.65 | 0.16 | 0.00 | 0.00% | 0 | 4 | 0.87 | 0.01 | 0.01 | 0.00 | 12/26/2024 | 1/21/2025 3:59:49 PM EST |
| 27.00 | 0.00 | 2.17 | 0.06 | 0.00 | 0.00% | 0 | 4 | 0.93 | 0.01 | 0.01 | 0.00 | 1/6/2025 | 1/21/2025 3:59:49 PM EST |
| 30.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 2 | 1.07 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 1/21/2025 3:59:49 PM EST |
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 8.00 | 0.00 | 0.75 | % | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 9.00 | 0.00 | 0.75 | % | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 11.00 | 0.00 | 0.75 | % | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 11.50 | 0.00 | 0.75 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 12.00 | 0.00 | 0.75 | % | 0 | 0 | 1.52 | 0.00 | 0.01 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 12.50 | 0.00 | 0.57 | % | 0 | 0 | 1.25 | -0.01 | 0.01 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 13.00 | 0.00 | 0.72 | 0.06 | 0.00 | 0.00% | 0 | 1 | 1.29 | -0.02 | 0.02 | 0.00 | 1/7/2025 | 1/21/2025 3:59:49 PM EST |
| 13.50 | 0.01 | 0.61 | % | 0 | 0 | 1.16 | -0.04 | 0.03 | -0.01 | 1/21/2025 3:59:49 PM EST | |||
| 14.00 | 0.05 | 0.80 | 0.18 | 0.00 | 0.00% | 0 | 10 | 0.52 | -0.07 | 0.05 | -0.01 | 1/8/2025 | 1/21/2025 3:59:49 PM EST |
| 14.50 | 0.10 | 0.97 | % | 0 | 0 | 0.50 | -0.11 | 0.08 | -0.01 | 1/21/2025 3:59:49 PM EST | |||
| 15.00 | 0.20 | 0.23 | 0.23 | 0.00 | 0.00% | 0 | 608 | 0.47 | -0.16 | 0.10 | -0.01 | 1/17/2025 | 1/21/2025 3:59:49 PM EST |
| 15.50 | 0.31 | 0.55 | 0.32 | 0.00 | 0.00% | 0 | 1 | 0.47 | -0.23 | 0.12 | -0.01 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 16.00 | 0.48 | 0.54 | 0.52 | 0.00 | 0.00% | 0 | 3,510 | 0.48 | -0.30 | 0.14 | -0.02 | 1/17/2025 | 1/21/2025 3:59:49 PM EST |
| 16.50 | 0.69 | 0.77 | % | 0 | 0 | 0.48 | -0.38 | 0.16 | -0.02 | 1/21/2025 3:59:49 PM EST | |||
| 17.00 | 0.94 | 1.19 | 0.83 | 0.00 | 0.00% | 0 | 17,226 | 0.50 | -0.47 | 0.16 | -0.02 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 17.50 | 1.25 | 1.33 | % | 0 | 0 | 0.51 | -0.55 | 0.16 | -0.02 | 1/21/2025 3:59:49 PM EST | |||
| 18.00 | 1.58 | 1.96 | 1.55 | 0.00 | 0.00% | 0 | 1,099 | 0.51 | -0.62 | 0.15 | -0.02 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 18.50 | 1.75 | 2.64 | % | 0 | 0 | 0.64 | -0.68 | 0.14 | -0.02 | 1/21/2025 3:59:49 PM EST | |||
| 19.00 | 1.56 | 2.77 | 2.91 | 0.00 | 0.00% | 0 | 56 | 0.40 | -0.73 | 0.13 | -0.02 | 1/10/2025 | 1/21/2025 3:59:49 PM EST |
| 19.50 | 1.99 | 4.65 | % | 0 | 0 | 0.97 | -0.78 | 0.11 | -0.01 | 1/21/2025 3:59:49 PM EST | |||
| 20.00 | 3.10 | 5.40 | 2.90 | 0.00 | 0.00% | 0 | 7 | 1.28 | -0.82 | 0.10 | -0.01 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 20.50 | 2.56 | 5.05 | % | 0 | 0 | 1.33 | -0.85 | 0.08 | -0.01 | 1/21/2025 3:59:49 PM EST | |||
| 21.00 | 3.45 | 6.10 | % | 0 | 0 | 1.34 | -0.88 | 0.07 | -0.01 | 1/21/2025 3:59:49 PM EST | |||
| 21.50 | 4.50 | 4.80 | % | 0 | 0 | 0.69 | -0.91 | 0.06 | -0.01 | 1/21/2025 3:59:49 PM EST | |||
| 22.00 | 5.00 | 7.20 | % | 0 | 0 | 0.74 | -0.92 | 0.05 | -0.01 | 1/21/2025 3:59:49 PM EST | |||
| 22.50 | 5.50 | 6.60 | % | 0 | 0 | 0.78 | -0.94 | 0.04 | -0.01 | 1/21/2025 3:59:49 PM EST | |||
| 23.00 | 5.15 | 7.90 | 4.73 | 0.00 | 0.00% | 0 | 2 | 0.87 | -0.95 | 0.04 | -0.01 | 12/27/2024 | 1/21/2025 3:59:49 PM EST |
| 24.00 | 5.30 | 9.00 | % | 0 | 0 | 0.85 | -0.97 | 0.02 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 25.00 | 6.55 | 9.35 | % | 0 | 0 | 0.92 | -0.98 | 0.01 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 26.00 | 7.55 | 10.45 | % | 0 | 0 | 0.99 | -0.99 | 0.01 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 27.00 | 9.90 | 12.05 | 8.80 | 0.00 | 0.00% | 0 | 0 | 1.32 | -0.99 | 0.01 | 0.00 | 12/27/2024 | 1/21/2025 3:59:49 PM EST |
| 30.00 | 11.50 | 14.15 | % | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 35.00 | 17.25 | 18.95 | % | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST |