Options Chain for KE HLDGS INC SPONSORED ADS (BEKE) - $20.90 as of 2/21/2025 7:50:10 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 15.35 | 16.70 | 11.65 | 0.00 | 0.00% | 0 | 1 | 2.59 | 1.00 | 0.00 | 0.00 | 9/24/2024 | 2/21/2025 3:59:42 PM EST |
| 7.00 | 13.20 | 15.25 | % | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:42 PM EST | |||
| 8.00 | 12.80 | 13.05 | 12.73 | 0.00 | 0.00% | 0 | 1 | 1.70 | 1.00 | 0.00 | 0.00 | 2/12/2025 | 2/21/2025 3:59:42 PM EST |
| 9.00 | 11.80 | 13.00 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:42 PM EST | |||
| 10.00 | 10.80 | 11.05 | 6.72 | 0.00 | 0.00% | 0 | 2 | 1.41 | 1.00 | 0.00 | 0.00 | 9/24/2024 | 2/21/2025 3:59:42 PM EST |
| 11.00 | 9.05 | 10.55 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:42 PM EST | |||
| 12.00 | 8.85 | 9.45 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:42 PM EST | |||
| 13.00 | 7.85 | 8.10 | 6.50 | 0.00 | 0.00% | 0 | 4 | 0.80 | 0.98 | 0.02 | 0.00 | 2/11/2025 | 2/21/2025 3:59:42 PM EST |
| 14.00 | 6.90 | 7.10 | 7.35 | 0.00 | 0.00% | 0 | 232 | 0.75 | 0.94 | 0.02 | 0.00 | 2/12/2025 | 2/21/2025 3:59:42 PM EST |
| 15.00 | 5.95 | 6.20 | 4.85 | 0.00 | 0.00% | 0 | 210 | 0.72 | 0.91 | 0.03 | -0.01 | 2/11/2025 | 2/21/2025 3:59:42 PM EST |
| 16.00 | 5.15 | 5.40 | 5.35 | +0.10 | +1.91% | 1 | 443 | 0.81 | 0.87 | 0.04 | -0.01 | 2/21/2025 | 2/21/2025 3:59:42 PM EST |
| 17.00 | 4.35 | 4.55 | 4.60 | +0.85 | +22.67% | 250 | 3,637 | 0.74 | 0.82 | 0.05 | -0.01 | 2/21/2025 | 2/21/2025 3:59:42 PM EST |
| 18.00 | 3.65 | 4.45 | 4.05 | +0.80 | +24.62% | 1 | 3,911 | 0.68 | 0.76 | 0.06 | -0.01 | 2/21/2025 | 2/21/2025 3:59:42 PM EST |
| 19.00 | 2.88 | 3.25 | 2.97 | +0.02 | +0.68% | 100 | 7,388 | 0.67 | 0.68 | 0.07 | -0.02 | 2/21/2025 | 2/21/2025 3:59:42 PM EST |
| 20.00 | 2.51 | 2.76 | 2.70 | +0.55 | +25.59% | 69 | 9,045 | 0.68 | 0.60 | 0.07 | -0.02 | 2/21/2025 | 2/21/2025 3:59:42 PM EST |
| 21.00 | 1.92 | 2.23 | 2.10 | +0.42 | +25.00% | 23 | 17,275 | 0.71 | 0.53 | 0.07 | -0.02 | 2/21/2025 | 2/21/2025 3:59:42 PM EST |
| 22.00 | 1.74 | 1.82 | 1.76 | +0.37 | +26.62% | 79 | 5,880 | 0.72 | 0.47 | 0.07 | -0.02 | 2/21/2025 | 2/21/2025 3:59:42 PM EST |
| 23.00 | 1.43 | 1.51 | 1.43 | +0.26 | +22.23% | 102 | 15,155 | 0.72 | 0.41 | 0.07 | -0.02 | 2/21/2025 | 2/21/2025 3:59:42 PM EST |
| 24.00 | 1.08 | 1.47 | 1.32 | +0.40 | +43.48% | 3 | 5,024 | 0.71 | 0.35 | 0.06 | -0.02 | 2/21/2025 | 2/21/2025 3:59:42 PM EST |
| 25.00 | 0.81 | 1.08 | 1.05 | 0.00 | 0.00% | 35 | 1,902 | 0.75 | 0.31 | 0.06 | -0.02 | 2/21/2025 | 2/21/2025 3:59:42 PM EST |
| 26.00 | 0.84 | 0.91 | 0.62 | 0.00 | 0.00% | 0 | 1,528 | 0.76 | 0.27 | 0.05 | -0.02 | 2/20/2025 | 2/21/2025 3:59:42 PM EST |
| 27.00 | 0.71 | 0.77 | 0.75 | +0.06 | +8.70% | 9 | 1,969 | 0.77 | 0.23 | 0.05 | -0.02 | 2/21/2025 | 2/21/2025 3:59:42 PM EST |
| 28.00 | 0.59 | 0.67 | 0.62 | +0.16 | +34.79% | 12 | 38,571 | 0.79 | 0.20 | 0.04 | -0.02 | 2/21/2025 | 2/21/2025 3:59:42 PM EST |
| 29.00 | 0.50 | 0.72 | 0.55 | +0.37 | +205.56% | 10 | 334 | 0.85 | 0.18 | 0.04 | -0.01 | 2/21/2025 | 2/21/2025 3:59:42 PM EST |
| 30.00 | 0.42 | 0.52 | 0.52 | +0.17 | +48.58% | 1 | 1,150 | 0.82 | 0.16 | 0.04 | -0.01 | 2/21/2025 | 2/21/2025 3:59:42 PM EST |
| 31.00 | 0.36 | 0.46 | 0.27 | 0.00 | 0.00% | 0 | 187 | 0.83 | 0.14 | 0.03 | -0.01 | 1/29/2025 | 2/21/2025 3:59:42 PM EST |
| 32.00 | 0.31 | 0.41 | 0.01 | 0.00 | 0.00% | 0 | 52 | 0.84 | 0.12 | 0.03 | -0.01 | 2/3/2025 | 2/21/2025 3:59:42 PM EST |
| 33.00 | 0.22 | 0.40 | 0.11 | 0.00 | 0.00% | 0 | 124 | 0.85 | 0.11 | 0.03 | -0.01 | 2/3/2025 | 2/21/2025 3:59:42 PM EST |
| 34.00 | 0.23 | 0.32 | 0.20 | 0.00 | 0.00% | 0 | 177 | 0.87 | 0.10 | 0.02 | -0.01 | 1/29/2025 | 2/21/2025 3:59:42 PM EST |
| 35.00 | 0.20 | 0.28 | 0.25 | +0.05 | +25.00% | 8 | 269 | 0.87 | 0.09 | 0.02 | -0.01 | 2/21/2025 | 2/21/2025 3:59:42 PM EST |
| 36.00 | 0.17 | 0.26 | 2.18 | 0.00 | 0.00% | 0 | 315 | 0.89 | 0.08 | 0.02 | -0.01 | 10/2/2024 | 2/21/2025 3:59:42 PM EST |
| 37.00 | 0.14 | 0.23 | 0.13 | 0.00 | 0.00% | 0 | 172 | 0.89 | 0.07 | 0.02 | -0.01 | 2/10/2025 | 2/21/2025 3:59:42 PM EST |
| 38.00 | 0.12 | 0.21 | 0.15 | -0.48 | -76.19% | 10 | 136 | 0.90 | 0.06 | 0.02 | -0.01 | 2/21/2025 | 2/21/2025 3:59:42 PM EST |
| 39.00 | 0.10 | 0.52 | 0.34 | 0.00 | 0.00% | 0 | 45 | 1.09 | 0.06 | 0.02 | -0.01 | 1/29/2025 | 2/21/2025 3:59:42 PM EST |
| 40.00 | 0.08 | 0.26 | 0.14 | +0.04 | +40.00% | 148 | 549 | 0.97 | 0.05 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 3:59:42 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.48 | 0.01 | 0.00 | 0.00% | 0 | 3 | 2.87 | 0.00 | 0.00 | 0.00 | 10/16/2024 | 2/21/2025 3:59:42 PM EST |
| 7.00 | 0.00 | 0.48 | 0.04 | 0.00 | 0.00% | 0 | 1 | 2.22 | 0.00 | 0.00 | 0.00 | 10/14/2024 | 2/21/2025 3:59:42 PM EST |
| 8.00 | 0.00 | 0.48 | 0.02 | 0.00 | 0.00% | 0 | 3 | 1.98 | 0.00 | 0.00 | 0.00 | 11/25/2024 | 2/21/2025 3:59:42 PM EST |
| 9.00 | 0.00 | 0.48 | 0.05 | 0.00 | 0.00% | 0 | 13 | 1.76 | 0.00 | 0.00 | 0.00 | 12/2/2024 | 2/21/2025 3:59:42 PM EST |
| 10.00 | 0.01 | 0.50 | 0.03 | 0.00 | 0.00% | 0 | 27 | 1.18 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 2/21/2025 3:59:42 PM EST |
| 11.00 | 0.00 | 0.52 | 0.17 | 0.00 | 0.00% | 0 | 139 | 1.44 | 0.00 | 0.00 | 0.00 | 11/25/2024 | 2/21/2025 3:59:42 PM EST |
| 12.00 | 0.00 | 0.55 | 0.23 | 0.00 | 0.00% | 0 | 519 | 1.30 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 2/21/2025 3:59:42 PM EST |
| 13.00 | 0.02 | 0.46 | 0.36 | 0.00 | 0.00% | 0 | 50 | 0.81 | -0.02 | 0.02 | 0.00 | 1/13/2025 | 2/21/2025 3:59:42 PM EST |
| 14.00 | 0.09 | 0.24 | 0.09 | 0.00 | 0.00% | 0 | 2,438 | 0.72 | -0.06 | 0.02 | 0.00 | 2/20/2025 | 2/21/2025 3:59:42 PM EST |
| 15.00 | 0.19 | 0.23 | 0.20 | -0.03 | -13.05% | 101 | 296 | 0.65 | -0.09 | 0.03 | -0.01 | 2/21/2025 | 2/21/2025 3:59:42 PM EST |
| 16.00 | 0.23 | 0.38 | 0.50 | 0.00 | 0.00% | 0 | 1,516 | 0.61 | -0.13 | 0.04 | -0.01 | 2/18/2025 | 2/21/2025 3:59:42 PM EST |
| 17.00 | 0.47 | 0.90 | 0.50 | -0.17 | -25.38% | 790 | 12,192 | 0.70 | -0.18 | 0.05 | -0.01 | 2/21/2025 | 2/21/2025 3:59:42 PM EST |
| 18.00 | 0.82 | 0.90 | 0.87 | -0.11 | -11.23% | 15 | 7,510 | 0.65 | -0.24 | 0.06 | -0.01 | 2/21/2025 | 2/21/2025 3:59:42 PM EST |
| 19.00 | 1.06 | 1.31 | 1.21 | -0.41 | -25.31% | 2 | 2,157 | 0.66 | -0.32 | 0.07 | -0.02 | 2/21/2025 | 2/21/2025 3:59:42 PM EST |
| 20.00 | 1.55 | 1.80 | 1.72 | 0.00 | 0.00% | 0 | 158 | 0.68 | -0.40 | 0.07 | -0.02 | 2/20/2025 | 2/21/2025 3:59:42 PM EST |
| 21.00 | 2.32 | 2.38 | 2.43 | -0.22 | -8.31% | 5 | 1,796 | 0.70 | -0.47 | 0.07 | -0.02 | 2/21/2025 | 2/21/2025 3:59:42 PM EST |
| 22.00 | 2.78 | 3.05 | 4.50 | 0.00 | 0.00% | 0 | 2,341 | 0.72 | -0.53 | 0.07 | -0.02 | 2/7/2025 | 2/21/2025 3:59:42 PM EST |
| 23.00 | 3.60 | 3.80 | 4.10 | 0.00 | 0.00% | 0 | 559 | 0.69 | -0.59 | 0.07 | -0.02 | 12/9/2024 | 2/21/2025 3:59:42 PM EST |
| 24.00 | 4.00 | 4.55 | 4.40 | 0.00 | 0.00% | 0 | 927 | 0.75 | -0.65 | 0.06 | -0.02 | 2/12/2025 | 2/21/2025 3:59:42 PM EST |
| 25.00 | 5.25 | 5.40 | 5.95 | 0.00 | 0.00% | 0 | 796 | 0.78 | -0.69 | 0.06 | -0.02 | 2/18/2025 | 2/21/2025 3:59:42 PM EST |
| 26.00 | 5.80 | 6.20 | 9.34 | 0.00 | 0.00% | 0 | 10,624 | 0.71 | -0.73 | 0.05 | -0.02 | 1/24/2025 | 2/21/2025 3:59:42 PM EST |
| 27.00 | 6.05 | 7.70 | 7.00 | 0.00 | 0.00% | 0 | 11 | 0.98 | -0.77 | 0.05 | -0.02 | 2/12/2025 | 2/21/2025 3:59:42 PM EST |
| 28.00 | 7.35 | 9.35 | 7.35 | 0.00 | 0.00% | 0 | 4 | 1.01 | -0.80 | 0.04 | -0.02 | 10/14/2024 | 2/21/2025 3:59:42 PM EST |
| 29.00 | 7.90 | 9.85 | 8.65 | 0.00 | 0.00% | 0 | 1 | 0.86 | -0.82 | 0.04 | -0.01 | 2/12/2025 | 2/21/2025 3:59:42 PM EST |
| 30.00 | 9.10 | 10.90 | % | 0 | 0 | 1.05 | -0.84 | 0.04 | -0.01 | 2/21/2025 3:59:42 PM EST | |||
| 31.00 | 8.60 | 11.70 | 10.85 | 0.00 | 0.00% | 0 | 1 | 0.88 | -0.86 | 0.03 | -0.01 | 2/12/2025 | 2/21/2025 3:59:42 PM EST |
| 32.00 | 10.25 | 12.80 | 10.65 | 0.00 | 0.00% | 0 | 2 | 0.88 | -0.88 | 0.03 | -0.01 | 10/7/2024 | 2/21/2025 3:59:42 PM EST |
| 33.00 | 11.30 | 13.55 | % | 0 | 0 | 0.87 | -0.89 | 0.03 | -0.01 | 2/21/2025 3:59:42 PM EST | |||
| 34.00 | 12.95 | 14.50 | % | 0 | 0 | 1.10 | -0.90 | 0.02 | -0.01 | 2/21/2025 3:59:42 PM EST | |||
| 35.00 | 13.10 | 15.30 | % | 0 | 0 | 0.86 | -0.91 | 0.02 | -0.01 | 2/21/2025 3:59:42 PM EST | |||
| 36.00 | 14.15 | 16.30 | % | 0 | 0 | 0.79 | -0.92 | 0.02 | -0.01 | 2/21/2025 3:59:42 PM EST | |||
| 37.00 | 15.25 | 17.50 | 14.60 | 0.00 | 0.00% | 0 | 0 | 1.03 | -0.93 | 0.02 | -0.01 | 10/7/2024 | 2/21/2025 3:59:42 PM EST |
| 38.00 | 16.15 | 18.50 | % | 0 | 0 | 1.08 | -0.94 | 0.02 | -0.01 | 2/21/2025 3:59:42 PM EST | |||
| 39.00 | 17.95 | 18.65 | % | 0 | 0 | 0.79 | -0.94 | 0.02 | -0.01 | 2/21/2025 3:59:42 PM EST | |||
| 40.00 | 17.75 | 20.50 | 21.41 | 0.00 | 0.00% | 0 | 0 | 1.30 | -0.95 | 0.01 | -0.01 | 12/24/2024 | 2/21/2025 3:59:42 PM EST |