Options Chain for KE HLDGS INC SPONSORED ADS (BEKE) - $16.80 as of 3/12/2026 5:09:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.00 | 9.05 | 10.50 | 9.78 | % | 1.40 | 0 | 0 | 4.89 | 1.00 | 0.00 | 0.00 | 3/12/2026 2:58:52 PM EST | |||
| 8.00 | 8.10 | 9.50 | 8.80 | 9.05 | 0.00 | 0.00% | 1.10 | 0 | 1 | 4.25 | 1.00 | 0.00 | 0.00 | 3/4/2026 | 3/12/2026 2:58:52 PM EST |
| 9.00 | 7.10 | 8.50 | 7.80 | % | 0.87 | 0 | 0 | 3.71 | 1.00 | 0.00 | 0.00 | 3/12/2026 2:58:52 PM EST | |||
| 10.00 | 6.10 | 7.50 | 6.80 | % | 0.68 | 0 | 0 | 3.22 | 1.00 | 0.00 | 0.00 | 3/12/2026 2:58:52 PM EST | |||
| 11.00 | 5.10 | 6.50 | 5.80 | % | 0.53 | 0 | 0 | 2.78 | 0.99 | 0.01 | -0.01 | 3/12/2026 2:58:52 PM EST | |||
| 11.50 | 4.60 | 5.85 | 5.23 | % | 0.45 | 0 | 0 | 2.40 | 0.98 | 0.02 | -0.01 | 3/12/2026 2:58:52 PM EST | |||
| 12.00 | 4.10 | 5.35 | 4.73 | % | 0.39 | 0 | 0 | 2.21 | 0.97 | 0.02 | -0.01 | 3/12/2026 2:58:52 PM EST | |||
| 12.50 | 3.70 | 4.85 | 4.28 | % | 0.34 | 0 | 0 | 2.02 | 0.96 | 0.03 | -0.02 | 3/12/2026 2:58:52 PM EST | |||
| 13.00 | 3.10 | 4.40 | 3.75 | % | 0.29 | 0 | 0 | 1.90 | 0.91 | 0.05 | -0.02 | 3/12/2026 2:58:52 PM EST | |||
| 13.50 | 2.85 | 3.90 | 3.38 | 3.57 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.72 | 0.89 | 0.06 | -0.03 | 3/11/2026 | 3/12/2026 2:58:52 PM EST |
| 14.00 | 2.35 | 3.45 | 2.90 | % | 0.21 | 0 | 0 | 1.60 | 0.82 | 0.08 | -0.03 | 3/12/2026 2:58:52 PM EST | |||
| 14.50 | 1.81 | 3.15 | 2.48 | % | 0.17 | 0 | 0 | 0.91 | 0.80 | 0.10 | -0.03 | 3/12/2026 2:58:52 PM EST | |||
| 15.00 | 1.40 | 2.35 | 1.88 | % | 0.13 | 0 | 0 | 0.79 | 0.75 | 0.12 | -0.03 | 3/12/2026 2:58:52 PM EST | |||
| 15.50 | 1.07 | 1.99 | 1.53 | % | 0.10 | 0 | 0 | 0.84 | 0.70 | 0.15 | -0.03 | 3/12/2026 2:58:52 PM EST | |||
| 16.00 | 0.86 | 1.22 | 1.04 | 1.23 | 0.00 | 0.00% | 0.07 | 0 | 72 | 0.58 | 0.62 | 0.18 | -0.03 | 3/2/2026 | 3/12/2026 2:58:52 PM EST |
| 16.50 | 0.47 | 1.04 | 0.76 | % | 0.05 | 0 | 0 | 0.56 | 0.53 | 0.20 | -0.03 | 3/12/2026 2:58:52 PM EST | |||
| 17.00 | 0.28 | 0.82 | 0.55 | 0.69 | 0.00 | 0.00% | 0.03 | 0 | 25 | 0.57 | 0.43 | 0.20 | -0.03 | 3/10/2026 | 3/12/2026 2:58:52 PM EST |
| 17.50 | 0.23 | 0.89 | 0.56 | % | 0.03 | 0 | 0 | 0.72 | 0.34 | 0.18 | -0.03 | 3/12/2026 2:58:52 PM EST | |||
| 18.00 | 0.16 | 0.56 | 0.36 | 0.49 | 0.00 | 0.00% | 0.02 | 0 | 72 | 0.62 | 0.28 | 0.16 | -0.03 | 3/11/2026 | 3/12/2026 2:58:52 PM EST |
| 18.50 | 0.15 | 0.47 | 0.31 | 0.36 | 0.00 | 0.00% | 0.02 | 0 | 41 | 0.61 | 0.22 | 0.13 | -0.02 | 3/11/2026 | 3/12/2026 2:58:52 PM EST |
| 19.00 | 0.10 | 0.24 | 0.17 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.64 | 0.18 | 0.11 | -0.02 | 3/10/2026 | 3/12/2026 2:58:52 PM EST |
| 19.50 | 0.00 | 0.66 | 0.33 | % | 0.02 | 0 | 0 | 0.90 | 0.12 | 0.09 | -0.02 | 3/12/2026 2:58:52 PM EST | |||
| 20.00 | 0.07 | 0.75 | 0.41 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 10 | 1.01 | 0.09 | 0.07 | -0.01 | 3/11/2026 | 3/12/2026 2:58:52 PM EST |
| 20.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.47 | 0.05 | 0.05 | -0.01 | 3/12/2026 2:58:52 PM EST | |||
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.56 | 0.04 | 0.04 | -0.01 | 3/12/2026 2:58:52 PM EST | |||
| 21.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.64 | 0.03 | 0.03 | 0.00 | 3/12/2026 2:58:52 PM EST | |||
| 22.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.71 | 0.02 | 0.02 | 0.00 | 3/12/2026 2:58:52 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.78 | 0.01 | 0.01 | 0.00 | 3/12/2026 2:58:52 PM EST | |||
| 23.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.85 | 0.01 | 0.01 | 0.00 | 3/12/2026 2:58:52 PM EST | |||
| 23.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.92 | 0.00 | 0.01 | 0.00 | 3/12/2026 2:58:52 PM EST | |||
| 24.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 3/12/2026 2:58:52 PM EST | |||
| 24.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 3/12/2026 2:58:52 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 3/12/2026 2:58:52 PM EST | |||
| 26.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 3/12/2026 2:58:52 PM EST | |||
| 27.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 3/12/2026 2:58:52 PM EST | |||
| 28.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 3/12/2026 2:58:52 PM EST | |||
| 29.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 3/12/2026 2:58:52 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 3/12/2026 2:58:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 4.29 | 0.00 | 0.00 | 0.00 | 3/12/2026 2:58:52 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 3.74 | 0.00 | 0.00 | 0.00 | 3/12/2026 2:58:52 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 3.26 | 0.00 | 0.00 | 0.00 | 3/12/2026 2:58:52 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 2.82 | 0.00 | 0.00 | 0.00 | 3/12/2026 2:58:52 PM EST | |||
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.44 | -0.01 | 0.01 | -0.01 | 3/12/2026 2:58:52 PM EST | |||
| 11.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.25 | -0.02 | 0.02 | -0.01 | 3/12/2026 2:58:52 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.07 | -0.03 | 0.02 | -0.01 | 3/12/2026 2:58:52 PM EST | |||
| 12.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.90 | -0.04 | 0.03 | -0.02 | 3/12/2026 2:58:52 PM EST | |||
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.23 | -0.09 | 0.05 | -0.02 | 3/12/2026 2:58:52 PM EST | |||
| 13.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.14 | -0.11 | 0.06 | -0.03 | 3/12/2026 2:58:52 PM EST | |||
| 14.00 | 0.01 | 0.40 | 0.21 | % | 0.01 | 0 | 0 | 0.74 | -0.18 | 0.08 | -0.03 | 3/12/2026 2:58:52 PM EST | |||
| 14.50 | 0.01 | 0.58 | 0.30 | % | 0.02 | 0 | 0 | 0.80 | -0.20 | 0.10 | -0.03 | 3/12/2026 2:58:52 PM EST | |||
| 15.00 | 0.18 | 0.57 | 0.38 | 0.23 | 0.00 | 0.00% | 0.03 | 0 | 67 | 0.69 | -0.25 | 0.12 | -0.03 | 3/10/2026 | 3/12/2026 2:58:52 PM EST |
| 15.50 | 0.34 | 0.90 | 0.62 | 0.33 | 0.00 | 0.00% | 0.04 | 0 | 13 | 0.65 | -0.30 | 0.15 | -0.03 | 3/11/2026 | 3/12/2026 2:58:52 PM EST |
| 16.00 | 0.32 | 1.05 | 0.69 | 0.54 | 0.00 | 0.00% | 0.04 | 0 | 34 | 0.77 | -0.38 | 0.18 | -0.03 | 3/2/2026 | 3/12/2026 2:58:52 PM EST |
| 16.50 | 0.53 | 1.02 | 0.78 | % | 0.05 | 0 | 0 | 0.69 | -0.47 | 0.20 | -0.03 | 3/12/2026 2:58:52 PM EST | |||
| 17.00 | 0.87 | 1.22 | 1.05 | 0.88 | 0.00 | 0.00% | 0.06 | 0 | 61 | 0.64 | -0.57 | 0.20 | -0.03 | 3/4/2026 | 3/12/2026 2:58:52 PM EST |
| 17.50 | 1.21 | 1.72 | 1.47 | % | 0.08 | 0 | 0 | 0.69 | -0.66 | 0.18 | -0.03 | 3/12/2026 2:58:52 PM EST | |||
| 18.00 | 1.46 | 2.31 | 1.89 | % | 0.10 | 0 | 0 | 0.74 | -0.72 | 0.16 | -0.03 | 3/12/2026 2:58:52 PM EST | |||
| 18.50 | 1.66 | 2.59 | 2.13 | % | 0.12 | 0 | 0 | 0.79 | -0.78 | 0.13 | -0.02 | 3/12/2026 2:58:52 PM EST | |||
| 19.00 | 2.06 | 3.00 | 2.53 | 2.80 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.99 | -0.82 | 0.11 | -0.02 | 3/3/2026 | 3/12/2026 2:58:52 PM EST |
| 19.50 | 2.75 | 3.50 | 3.13 | % | 0.16 | 0 | 0 | 1.09 | -0.88 | 0.09 | -0.02 | 3/12/2026 2:58:52 PM EST | |||
| 20.00 | 3.25 | 3.95 | 3.60 | 2.86 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.13 | -0.91 | 0.07 | -0.01 | 2/17/2026 | 3/12/2026 2:58:52 PM EST |
| 20.50 | 3.75 | 4.45 | 4.10 | % | 0.20 | 0 | 0 | 1.21 | -0.95 | 0.05 | -0.01 | 3/12/2026 2:58:52 PM EST | |||
| 21.00 | 3.70 | 4.90 | 4.30 | % | 0.20 | 0 | 0 | 1.23 | -0.96 | 0.04 | -0.01 | 3/12/2026 2:58:52 PM EST | |||
| 21.50 | 4.20 | 5.40 | 4.80 | % | 0.22 | 0 | 0 | 1.30 | -0.97 | 0.03 | 0.00 | 3/12/2026 2:58:52 PM EST | |||
| 22.00 | 4.70 | 5.90 | 5.30 | % | 0.24 | 0 | 0 | 1.37 | -0.98 | 0.02 | 0.00 | 3/12/2026 2:58:52 PM EST | |||
| 22.50 | 5.05 | 6.55 | 5.80 | % | 0.26 | 0 | 0 | 1.61 | -0.99 | 0.01 | 0.00 | 3/12/2026 2:58:52 PM EST | |||
| 23.00 | 5.55 | 7.05 | 6.30 | % | 0.27 | 0 | 0 | 1.68 | -0.99 | 0.01 | 0.00 | 3/12/2026 2:58:52 PM EST | |||
| 23.50 | 6.05 | 7.55 | 6.80 | % | 0.29 | 0 | 0 | 1.75 | -1.00 | 0.01 | 0.00 | 3/12/2026 2:58:52 PM EST | |||
| 24.00 | 6.55 | 8.05 | 7.30 | 5.55 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 2/11/2026 | 3/12/2026 2:58:52 PM EST |
| 24.50 | 7.05 | 8.55 | 7.80 | % | 0.32 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 3/12/2026 2:58:52 PM EST | |||
| 25.00 | 7.55 | 9.05 | 8.30 | % | 0.33 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 3/12/2026 2:58:52 PM EST | |||
| 26.00 | 8.55 | 10.45 | 9.50 | % | 0.37 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 3/12/2026 2:58:52 PM EST | |||
| 27.00 | 9.55 | 11.05 | 10.30 | 8.50 | 0.00 | 0.00% | 0.38 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 2/11/2026 | 3/12/2026 2:58:52 PM EST |
| 28.00 | 10.25 | 12.50 | 11.38 | % | 0.41 | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 3/12/2026 2:58:52 PM EST | |||
| 29.00 | 11.25 | 13.50 | 12.38 | % | 0.43 | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 3/12/2026 2:58:52 PM EST | |||
| 30.00 | 12.25 | 14.50 | 13.38 | 11.40 | 0.00 | 0.00% | 0.45 | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 2/11/2026 | 3/12/2026 2:58:52 PM EST |