Options Chain for KE HLDGS INC SPONSORED ADS (BEKE) - $15.47 as of 3/25/2026 4:11:57 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 | 7.95 | 10.10 | 9.03 | % | 1.29 | 0 | 0 | 4.56 | 1.00 | 0.00 | 0.00 | 3/25/2026 3:59:54 PM EST | |||
| 8.00 | 6.85 | 9.80 | 8.33 | % | 1.04 | 0 | 0 | 4.85 | 1.00 | 0.00 | 0.00 | 3/25/2026 3:59:54 PM EST | |||
| 9.00 | 5.05 | 8.80 | 6.93 | % | 0.77 | 0 | 0 | 4.24 | 1.00 | 0.00 | 0.00 | 3/25/2026 3:59:54 PM EST | |||
| 10.00 | 4.55 | 7.10 | 5.83 | % | 0.58 | 0 | 0 | 3.01 | 1.00 | 0.00 | 0.00 | 3/25/2026 3:59:54 PM EST | |||
| 11.00 | 4.00 | 6.10 | 5.05 | % | 0.46 | 0 | 18 | 2.60 | 1.00 | 0.00 | 0.00 | 3/25/2026 3:59:54 PM EST | |||
| 11.50 | 3.10 | 5.60 | 4.35 | % | 0.38 | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 3/25/2026 3:59:54 PM EST | |||
| 12.00 | 3.10 | 5.10 | 4.10 | % | 0.34 | 0 | 1 | 2.22 | 1.00 | 0.00 | 0.00 | 3/25/2026 3:59:54 PM EST | |||
| 12.50 | 2.90 | 3.50 | 3.20 | 3.19 | % | 0.26 | 1 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 3:59:54 PM EST | |
| 13.00 | 2.63 | 2.91 | 2.77 | % | 0.21 | 0 | 3 | 0.86 | 0.96 | 0.10 | 0.00 | 3/25/2026 3:59:54 PM EST | |||
| 13.50 | 2.14 | 2.43 | 2.29 | % | 0.17 | 0 | 0 | 0.76 | 0.90 | 0.13 | 0.00 | 3/25/2026 3:59:54 PM EST | |||
| 14.00 | 1.70 | 2.02 | 1.86 | % | 0.13 | 0 | 0 | 0.72 | 0.83 | 0.15 | -0.01 | 3/25/2026 3:59:54 PM EST | |||
| 14.50 | 1.26 | 1.61 | 1.44 | % | 0.10 | 0 | 0 | 0.51 | 0.74 | 0.18 | -0.01 | 3/25/2026 3:59:54 PM EST | |||
| 15.00 | 0.92 | 1.13 | 1.03 | 0.91 | 0.00 | 0.00% | 0.07 | 0 | 136 | 0.46 | 0.65 | 0.21 | -0.01 | 3/24/2026 | 3/25/2026 3:59:54 PM EST |
| 15.50 | 0.64 | 0.86 | 0.75 | 0.73 | +0.17 | +30.36% | 0.05 | 173 | 273 | 0.47 | 0.54 | 0.22 | -0.01 | 3/25/2026 | 3/25/2026 3:59:54 PM EST |
| 16.00 | 0.46 | 0.50 | 0.48 | 0.47 | +0.08 | +20.52% | 0.03 | 11 | 1,972 | 0.44 | 0.42 | 0.23 | -0.01 | 3/25/2026 | 3/25/2026 3:59:54 PM EST |
| 16.50 | 0.19 | 0.41 | 0.30 | 0.30 | +0.04 | +15.39% | 0.02 | 32 | 6 | 0.41 | 0.31 | 0.21 | -0.01 | 3/25/2026 | 3/25/2026 3:59:54 PM EST |
| 17.00 | 0.16 | 0.26 | 0.21 | 0.19 | +0.03 | +18.75% | 0.01 | 61 | 4,337 | 0.44 | 0.21 | 0.18 | -0.01 | 3/25/2026 | 3/25/2026 3:59:54 PM EST |
| 17.50 | 0.09 | 0.25 | 0.17 | 0.11 | % | 0.01 | 33 | 0 | 0.44 | 0.13 | 0.13 | -0.01 | 3/25/2026 | 3/25/2026 3:59:54 PM EST | |
| 18.00 | 0.05 | 0.32 | 0.19 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 2,534 | 0.55 | 0.08 | 0.09 | 0.00 | 3/24/2026 | 3/25/2026 3:59:54 PM EST |
| 18.50 | 0.00 | 0.28 | 0.14 | % | 0.01 | 0 | 0 | 0.73 | 0.05 | 0.06 | 0.00 | 3/25/2026 3:59:54 PM EST | |||
| 19.00 | 0.00 | 0.27 | 0.14 | % | 0.01 | 0 | 241 | 0.79 | 0.03 | 0.04 | 0.00 | 3/25/2026 3:59:54 PM EST | |||
| 19.50 | 0.00 | 0.26 | 0.13 | % | 0.01 | 0 | 0 | 0.84 | 0.01 | 0.02 | 0.00 | 3/25/2026 3:59:54 PM EST | |||
| 20.00 | 0.00 | 0.25 | 0.13 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 21,613 | 0.89 | 0.01 | 0.01 | 0.00 | 3/23/2026 | 3/25/2026 3:59:54 PM EST |
| 20.50 | 0.00 | 0.09 | 0.05 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:54 PM EST | |||
| 21.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 718 | 0.76 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:54 PM EST | |||
| 21.50 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:54 PM EST | |||
| 22.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 163 | 0.84 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:54 PM EST | |||
| 23.00 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 679 | 0.90 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:54 PM EST | |||
| 24.00 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 56 | 0.98 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:54 PM EST | |||
| 25.00 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 4,293 | 1.05 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:54 PM EST | |||
| 26.00 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 11 | 1.12 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:54 PM EST | |||
| 27.00 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:54 PM EST | |||
| 30.00 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 14 | 1.35 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:54 PM EST | |||
| 35.00 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 55 | 1.60 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:54 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 | 0.84 | 0.42 | % | 0.06 | 0 | 0 | 3.48 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:54 PM EST | |||
| 8.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:54 PM EST | |||
| 9.00 | 0.00 | 1.87 | 0.94 | % | 0.10 | 0 | 0 | 3.80 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:54 PM EST | |||
| 10.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:54 PM EST | |||
| 11.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:54 PM EST | |||
| 11.50 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:54 PM EST | |||
| 12.00 | 0.00 | 0.26 | 0.13 | 0.06 | % | 0.01 | 2 | 4 | 0.99 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 3:59:54 PM EST | |
| 12.50 | 0.04 | 0.23 | 0.14 | 0.06 | % | 0.01 | 34 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 3:59:54 PM EST | |
| 13.00 | 0.09 | 0.11 | 0.10 | 0.11 | % | 0.01 | 20,316 | 342 | 0.59 | -0.04 | 0.10 | 0.00 | 3/25/2026 | 3/25/2026 3:59:54 PM EST | |
| 13.50 | 0.11 | 0.28 | 0.20 | 0.14 | % | 0.01 | 2 | 0 | 0.55 | -0.10 | 0.13 | 0.00 | 3/25/2026 | 3/25/2026 3:59:54 PM EST | |
| 14.00 | 0.17 | 0.27 | 0.22 | 0.21 | -0.02 | -8.70% | 0.02 | 8 | 369 | 0.50 | -0.17 | 0.15 | -0.01 | 3/25/2026 | 3/25/2026 3:59:54 PM EST |
| 14.50 | 0.15 | 0.47 | 0.31 | 0.36 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.45 | -0.26 | 0.18 | -0.01 | 3/23/2026 | 3/25/2026 3:59:54 PM EST |
| 15.00 | 0.45 | 0.77 | 0.61 | 0.47 | -0.14 | -22.96% | 0.04 | 25 | 332 | 0.55 | -0.35 | 0.21 | -0.01 | 3/25/2026 | 3/25/2026 3:59:54 PM EST |
| 15.50 | 0.65 | 0.77 | 0.71 | 0.65 | % | 0.05 | 1 | 0 | 0.46 | -0.46 | 0.22 | -0.01 | 3/25/2026 | 3/25/2026 3:59:54 PM EST | |
| 16.00 | 0.84 | 1.07 | 0.96 | 1.15 | 0.00 | 0.00% | 0.06 | 0 | 945 | 0.43 | -0.58 | 0.23 | -0.01 | 3/24/2026 | 3/25/2026 3:59:54 PM EST |
| 16.50 | 1.09 | 1.39 | 1.24 | 1.24 | % | 0.08 | 36 | 0 | 0.35 | -0.69 | 0.21 | -0.01 | 3/25/2026 | 3/25/2026 3:59:54 PM EST | |
| 17.00 | 1.50 | 1.86 | 1.68 | % | 0.10 | 0 | 1,055 | 0.39 | -0.79 | 0.18 | -0.01 | 3/25/2026 3:59:54 PM EST | |||
| 17.50 | 1.93 | 2.29 | 2.11 | % | 0.12 | 0 | 0 | 0.61 | -0.87 | 0.13 | -0.01 | 3/25/2026 3:59:54 PM EST | |||
| 18.00 | 2.39 | 2.74 | 2.57 | % | 0.14 | 0 | 760 | 0.64 | -0.92 | 0.09 | 0.00 | 3/25/2026 3:59:54 PM EST | |||
| 18.50 | 2.86 | 3.20 | 3.03 | % | 0.16 | 0 | 0 | 0.67 | -0.95 | 0.06 | 0.00 | 3/25/2026 3:59:54 PM EST | |||
| 19.00 | 3.30 | 3.75 | 3.53 | % | 0.19 | 0 | 495 | 0.79 | -0.97 | 0.04 | 0.00 | 3/25/2026 3:59:54 PM EST | |||
| 19.50 | 3.60 | 4.20 | 3.90 | % | 0.20 | 0 | 0 | 0.80 | -0.99 | 0.02 | 0.00 | 3/25/2026 3:59:54 PM EST | |||
| 20.00 | 3.90 | 4.75 | 4.33 | % | 0.22 | 0 | 301 | 0.92 | -0.99 | 0.01 | 0.00 | 3/25/2026 3:59:54 PM EST | |||
| 20.50 | 3.90 | 5.25 | 4.58 | % | 0.22 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:54 PM EST | |||
| 21.00 | 4.20 | 6.75 | 5.48 | 5.65 | 0.00 | 0.00% | 0.26 | 0 | 235 | 1.86 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/25/2026 3:59:54 PM EST |
| 21.50 | 4.70 | 7.25 | 5.98 | % | 0.28 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:54 PM EST | |||
| 22.00 | 4.35 | 8.40 | 6.38 | % | 0.29 | 0 | 9 | 2.43 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:54 PM EST | |||
| 23.00 | 6.15 | 7.90 | 7.03 | % | 0.31 | 0 | 6 | 1.41 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:54 PM EST | |||
| 24.00 | 6.80 | 10.60 | 8.70 | 8.70 | 0.00 | 0.00% | 0.36 | 0 | 18 | 2.81 | -1.00 | 0.00 | 0.00 | 3/24/2026 | 3/25/2026 3:59:54 PM EST |
| 25.00 | 7.40 | 11.55 | 9.48 | % | 0.38 | 0 | 4 | 2.88 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:54 PM EST | |||
| 26.00 | 8.90 | 11.70 | 10.30 | % | 0.40 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:54 PM EST | |||
| 27.00 | 10.15 | 13.35 | 11.75 | % | 0.44 | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:54 PM EST | |||
| 30.00 | 12.35 | 16.55 | 14.45 | % | 0.48 | 0 | 14 | 3.35 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:54 PM EST | |||
| 35.00 | 17.35 | 21.55 | 19.45 | 19.60 | 0.00 | 0.00% | 0.56 | 0 | 14 | 3.71 | -1.00 | 0.00 | 0.00 | 3/24/2026 | 3/25/2026 3:59:54 PM EST |