Options Chain for KE HLDGS INC SPONSORED ADS (BEKE) - $21.30 as of 3/28/2025 7:19:19 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 8.40 | 8.75 | % | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 13.00 | 6.90 | 7.70 | % | 0 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 14.00 | 6.45 | 6.80 | % | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 15.00 | 5.40 | 5.80 | 7.85 | 0.00 | 0.00% | 0 | 4 | 1.49 | 1.00 | 0.00 | 0.00 | 3/11/2025 | 3/28/2025 4:00:04 PM EST |
| 15.50 | 4.95 | 5.25 | % | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 16.00 | 4.40 | 4.85 | % | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 16.50 | 3.90 | 4.25 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 17.00 | 3.45 | 3.70 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 17.50 | 2.90 | 3.20 | % | 0 | 0 | 1.08 | 1.00 | 0.04 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 18.00 | 2.41 | 2.73 | 3.90 | 0.00 | 0.00% | 0 | 1 | 0.72 | 0.94 | 0.12 | 0.00 | 3/20/2025 | 3/28/2025 4:00:04 PM EST |
| 18.50 | 2.18 | 2.44 | 2.54 | 0.00 | 0.00% | 0 | 1 | 0.71 | 0.87 | 0.14 | -0.01 | 3/21/2025 | 3/28/2025 4:00:04 PM EST |
| 19.00 | 1.64 | 1.95 | 4.25 | 0.00 | 0.00% | 0 | 2 | 0.73 | 0.79 | 0.16 | -0.02 | 3/18/2025 | 3/28/2025 4:00:04 PM EST |
| 19.50 | 1.42 | 1.48 | 1.23 | 0.00 | 0.00% | 0 | 2 | 0.58 | 0.70 | 0.18 | -0.02 | 3/25/2025 | 3/28/2025 4:00:04 PM EST |
| 20.00 | 1.10 | 1.15 | 1.73 | 0.00 | 0.00% | 0 | 98 | 0.57 | 0.60 | 0.18 | -0.02 | 3/27/2025 | 3/28/2025 4:00:04 PM EST |
| 20.50 | 0.84 | 0.88 | 1.19 | 0.00 | 0.00% | 0 | 20 | 0.57 | 0.51 | 0.18 | -0.03 | 3/21/2025 | 3/28/2025 4:00:04 PM EST |
| 21.00 | 0.62 | 0.66 | 0.62 | -0.50 | -44.65% | 1 | 31 | 0.56 | 0.42 | 0.18 | -0.03 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 21.50 | 0.27 | 0.51 | 0.59 | -0.15 | -20.27% | 9 | 49 | 0.57 | 0.34 | 0.16 | -0.02 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 22.00 | 0.33 | 0.38 | 0.33 | -0.33 | -50.00% | 10 | 128 | 0.58 | 0.27 | 0.14 | -0.02 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 22.50 | 0.23 | 0.29 | 0.26 | -0.23 | -46.94% | 5 | 42 | 0.58 | 0.21 | 0.12 | -0.02 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 23.00 | 0.14 | 0.23 | 0.17 | -1.17 | -87.32% | 90 | 2 | 0.58 | 0.17 | 0.10 | -0.02 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 23.50 | 0.11 | 0.18 | 0.30 | 0.00 | 0.00% | 0 | 44 | 0.61 | 0.13 | 0.09 | -0.02 | 3/21/2025 | 3/28/2025 4:00:04 PM EST |
| 24.00 | 0.08 | 0.16 | 0.18 | 0.00 | 0.00% | 0 | 105 | 0.63 | 0.11 | 0.07 | -0.01 | 3/24/2025 | 3/28/2025 4:00:04 PM EST |
| 24.50 | 0.06 | 0.11 | 0.47 | 0.00 | 0.00% | 0 | 55 | 0.63 | 0.08 | 0.06 | -0.01 | 3/20/2025 | 3/28/2025 4:00:04 PM EST |
| 25.00 | 0.04 | 0.10 | 0.19 | 0.00 | 0.00% | 0 | 38 | 0.65 | 0.07 | 0.05 | -0.01 | 3/21/2025 | 3/28/2025 4:00:04 PM EST |
| 25.50 | 0.04 | 0.09 | 0.08 | 0.00 | 0.00% | 0 | 231 | 0.69 | 0.05 | 0.04 | -0.01 | 3/27/2025 | 3/28/2025 4:00:04 PM EST |
| 26.00 | 0.03 | 0.09 | 0.31 | 0.00 | 0.00% | 0 | 27 | 0.72 | 0.04 | 0.03 | -0.01 | 3/19/2025 | 3/28/2025 4:00:04 PM EST |
| 26.50 | 0.02 | 0.19 | 0.25 | 0.00 | 0.00% | 0 | 14 | 0.76 | 0.03 | 0.02 | -0.01 | 3/19/2025 | 3/28/2025 4:00:04 PM EST |
| 27.00 | 0.01 | 0.09 | 0.21 | 0.00 | 0.00% | 0 | 20 | 0.76 | 0.02 | 0.02 | 0.00 | 3/19/2025 | 3/28/2025 4:00:04 PM EST |
| 27.50 | 0.00 | 0.09 | 0.34 | 0.00 | 0.00% | 0 | 1 | 0.94 | 0.01 | 0.01 | 0.00 | 3/19/2025 | 3/28/2025 4:00:04 PM EST |
| 28.00 | 0.00 | 0.44 | 0.28 | 0.00 | 0.00% | 0 | 2 | 1.45 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 3/28/2025 4:00:04 PM EST |
| 29.00 | 0.00 | 0.53 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 30.00 | 0.00 | 0.23 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 31.00 | 0.00 | 0.36 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 32.00 | 0.00 | 0.22 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 33.00 | 0.00 | 0.35 | % | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 0.00 | 0.26 | % | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 13.00 | 0.00 | 0.41 | % | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 14.00 | 0.00 | 0.27 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 15.00 | 0.00 | 0.08 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 15.50 | 0.00 | 0.09 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 16.00 | 0.01 | 0.10 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 16.50 | 0.03 | 0.07 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 17.00 | 0.05 | 0.08 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 17.50 | 0.08 | 0.11 | % | 0 | 0 | 0.60 | 0.00 | 0.04 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 18.00 | 0.13 | 0.17 | 0.26 | 0.00 | 0.00% | 0 | 120 | 0.57 | -0.06 | 0.12 | 0.00 | 3/21/2025 | 3/28/2025 4:00:04 PM EST |
| 18.50 | 0.21 | 0.25 | 0.32 | 0.00 | 0.00% | 0 | 17 | 0.56 | -0.13 | 0.14 | -0.01 | 3/21/2025 | 3/28/2025 4:00:04 PM EST |
| 19.00 | 0.33 | 0.37 | 0.29 | -0.06 | -17.15% | 60 | 79 | 0.56 | -0.21 | 0.16 | -0.02 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 19.50 | 0.48 | 0.52 | 0.54 | +0.02 | +3.85% | 7 | 500 | 0.56 | -0.30 | 0.18 | -0.02 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 20.00 | 0.70 | 0.74 | 0.70 | 0.00 | 0.00% | 0 | 8 | 0.57 | -0.40 | 0.18 | -0.02 | 3/26/2025 | 3/28/2025 4:00:04 PM EST |
| 20.50 | 0.95 | 1.00 | 1.06 | +0.36 | +51.43% | 2 | 19 | 0.57 | -0.49 | 0.18 | -0.03 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 21.00 | 1.26 | 1.31 | 1.35 | -0.05 | -3.58% | 15 | 13 | 0.58 | -0.58 | 0.18 | -0.03 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 21.50 | 1.60 | 1.79 | 1.65 | 0.00 | 0.00% | 0 | 33 | 0.63 | -0.66 | 0.16 | -0.02 | 3/24/2025 | 3/28/2025 4:00:04 PM EST |
| 22.00 | 1.92 | 2.05 | 2.06 | 0.00 | 0.00% | 0 | 12 | 0.58 | -0.73 | 0.14 | -0.02 | 3/26/2025 | 3/28/2025 4:00:04 PM EST |
| 22.50 | 2.28 | 2.58 | 2.36 | 0.00 | 0.00% | 0 | 36 | 0.61 | -0.79 | 0.12 | -0.02 | 3/25/2025 | 3/28/2025 4:00:04 PM EST |
| 23.00 | 2.84 | 2.99 | 1.70 | 0.00 | 0.00% | 0 | 16 | 0.66 | -0.83 | 0.10 | -0.02 | 3/18/2025 | 3/28/2025 4:00:04 PM EST |
| 23.50 | 3.25 | 3.40 | 3.16 | 0.00 | 0.00% | 0 | 16 | 0.74 | -0.87 | 0.09 | -0.02 | 3/24/2025 | 3/28/2025 4:00:04 PM EST |
| 24.00 | 3.70 | 4.05 | 2.35 | 0.00 | 0.00% | 0 | 6 | 0.78 | -0.89 | 0.07 | -0.01 | 3/18/2025 | 3/28/2025 4:00:04 PM EST |
| 24.50 | 4.05 | 4.60 | 1.60 | 0.00 | 0.00% | 0 | 3 | 1.06 | -0.92 | 0.06 | -0.01 | 3/17/2025 | 3/28/2025 4:00:04 PM EST |
| 25.00 | 4.65 | 5.05 | 4.66 | 0.00 | 0.00% | 0 | 10 | 1.09 | -0.93 | 0.05 | -0.01 | 3/25/2025 | 3/28/2025 4:00:04 PM EST |
| 25.50 | 5.10 | 5.45 | 2.15 | 0.00 | 0.00% | 0 | 38 | 1.05 | -0.95 | 0.04 | -0.01 | 3/17/2025 | 3/28/2025 4:00:04 PM EST |
| 26.00 | 5.65 | 5.80 | 5.80 | +2.05 | +54.67% | 7 | 201 | 0.94 | -0.96 | 0.03 | -0.01 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 26.50 | 5.80 | 6.30 | 6.30 | +2.05 | +48.24% | 2 | 110 | 0.99 | -0.97 | 0.02 | -0.01 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 27.00 | 6.50 | 6.80 | 6.80 | 0.00 | 0.00% | 0 | 10 | 1.69 | -0.98 | 0.02 | 0.00 | 3/25/2025 | 3/28/2025 4:00:04 PM EST |
| 27.50 | 7.00 | 7.50 | 6.05 | 0.00 | 0.00% | 0 | 16 | 1.54 | -0.99 | 0.01 | 0.00 | 3/20/2025 | 3/28/2025 4:00:04 PM EST |
| 28.00 | 7.45 | 7.85 | 5.76 | 0.00 | 0.00% | 0 | 1 | 1.60 | -1.00 | 0.00 | 0.00 | 3/18/2025 | 3/28/2025 4:00:04 PM EST |
| 29.00 | 8.45 | 9.00 | % | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 30.00 | 9.45 | 10.00 | % | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 31.00 | 10.50 | 10.90 | 9.30 | 0.00 | 0.00% | 0 | 3 | 1.81 | -1.00 | 0.00 | 0.00 | 3/20/2025 | 3/28/2025 4:00:04 PM EST |
| 32.00 | 11.60 | 11.85 | 9.75 | 0.00 | 0.00% | 0 | 1 | 2.15 | -1.00 | 0.00 | 0.00 | 3/18/2025 | 3/28/2025 4:00:04 PM EST |
| 33.00 | 12.45 | 13.00 | % | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST |