Options Chain for KE HLDGS INC SPONSORED ADS (BEKE) - $17.38 as of 1/7/2026 6:50:15 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 6.05 | 8.35 | 7.20 | % | 0.72 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 1/7/2026 4:00:06 PM EST | |||
| 11.00 | 4.95 | 7.40 | 6.18 | % | 0.56 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 1/7/2026 4:00:06 PM EST | |||
| 12.00 | 4.30 | 6.20 | 5.25 | % | 0.44 | 0 | 0 | 1.14 | 0.97 | 0.03 | 0.00 | 1/7/2026 4:00:06 PM EST | |||
| 13.00 | 3.40 | 5.55 | 4.48 | 6.82 | 0.00 | 0.00% | 0.34 | 0 | 3 | 1.11 | 0.92 | 0.05 | 0.00 | 9/23/2025 | 1/7/2026 4:00:06 PM EST |
| 14.00 | 2.84 | 3.75 | 3.30 | % | 0.24 | 0 | 0 | 0.45 | 0.84 | 0.08 | 0.00 | 1/7/2026 4:00:06 PM EST | |||
| 15.00 | 2.26 | 3.70 | 2.98 | 2.70 | 0.00 | 0.00% | 0.20 | 0 | 6 | 0.60 | 0.74 | 0.10 | 0.00 | 1/5/2026 | 1/7/2026 4:00:06 PM EST |
| 16.00 | 1.75 | 2.04 | 1.90 | 1.95 | 0.00 | 0.00% | 0.12 | 0 | 105 | 0.44 | 0.63 | 0.11 | -0.01 | 1/5/2026 | 1/7/2026 4:00:06 PM EST |
| 17.00 | 1.24 | 1.50 | 1.37 | 1.40 | +0.44 | +45.84% | 0.08 | 1 | 749 | 0.42 | 0.51 | 0.12 | -0.01 | 1/7/2026 | 1/7/2026 4:00:06 PM EST |
| 18.00 | 0.76 | 1.08 | 0.92 | 1.00 | 0.00 | 0.00% | 0.05 | 0 | 464 | 0.40 | 0.39 | 0.12 | -0.01 | 1/5/2026 | 1/7/2026 4:00:06 PM EST |
| 19.00 | 0.48 | 0.99 | 0.74 | 0.71 | -0.20 | -21.98% | 0.04 | 17 | 67 | 0.43 | 0.29 | 0.11 | -0.01 | 1/7/2026 | 1/7/2026 4:00:06 PM EST |
| 20.00 | 0.45 | 0.79 | 0.62 | 0.52 | -0.14 | -21.22% | 0.03 | 10 | 10,081 | 0.47 | 0.20 | 0.09 | 0.00 | 1/7/2026 | 1/7/2026 4:00:06 PM EST |
| 21.00 | 0.20 | 0.61 | 0.41 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 59 | 0.45 | 0.14 | 0.07 | 0.00 | 12/9/2025 | 1/7/2026 4:00:06 PM EST |
| 22.00 | 0.15 | 0.48 | 0.32 | 0.58 | 0.00 | 0.00% | 0.01 | 0 | 163 | 0.46 | 0.09 | 0.05 | 0.00 | 11/25/2025 | 1/7/2026 4:00:06 PM EST |
| 23.00 | 0.08 | 0.51 | 0.30 | 0.44 | 0.00 | 0.00% | 0.01 | 0 | 668 | 0.49 | 0.06 | 0.04 | 0.00 | 11/25/2025 | 1/7/2026 4:00:06 PM EST |
| 24.00 | 0.04 | 0.62 | 0.33 | 0.87 | 0.00 | 0.00% | 0.01 | 0 | 56 | 0.53 | 0.04 | 0.03 | 0.00 | 10/10/2025 | 1/7/2026 4:00:06 PM EST |
| 25.00 | 0.02 | 0.59 | 0.31 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.54 | 0.03 | 0.02 | 0.00 | 11/5/2025 | 1/7/2026 4:00:06 PM EST |
| 26.00 | 0.00 | 0.36 | 0.18 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.67 | 0.01 | 0.01 | 0.00 | 11/11/2025 | 1/7/2026 4:00:06 PM EST |
| 27.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.88 | 0.01 | 0.01 | 0.00 | 1/7/2026 4:00:06 PM EST | |||
| 30.00 | 0.00 | 0.31 | 0.16 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.78 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/7/2026 4:00:06 PM EST |
| 35.00 | 0.00 | 0.69 | 0.35 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 55 | 1.12 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 1/7/2026 4:00:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.31 | 0.16 | % | 0.02 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 1/7/2026 4:00:06 PM EST | |||
| 11.00 | 0.00 | 1.15 | 0.58 | % | 0.05 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 1/7/2026 4:00:06 PM EST | |||
| 12.00 | 0.08 | 0.18 | 0.13 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.46 | -0.03 | 0.03 | 0.00 | 12/18/2025 | 1/7/2026 4:00:06 PM EST |
| 13.00 | 0.06 | 0.44 | 0.25 | 0.22 | -0.10 | -31.25% | 0.02 | 3 | 27 | 0.43 | -0.08 | 0.05 | 0.00 | 1/7/2026 | 1/7/2026 4:00:06 PM EST |
| 14.00 | 0.28 | 0.59 | 0.44 | 0.52 | 0.00 | 0.00% | 0.03 | 0 | 49 | 0.44 | -0.16 | 0.08 | 0.00 | 1/2/2026 | 1/7/2026 4:00:06 PM EST |
| 15.00 | 0.56 | 1.06 | 0.81 | 1.01 | 0.00 | 0.00% | 0.05 | 0 | 117 | 0.47 | -0.26 | 0.10 | 0.00 | 12/22/2025 | 1/7/2026 4:00:06 PM EST |
| 16.00 | 0.81 | 1.31 | 1.06 | 1.26 | 0.00 | 0.00% | 0.07 | 0 | 67 | 0.42 | -0.37 | 0.11 | -0.01 | 12/29/2025 | 1/7/2026 4:00:06 PM EST |
| 17.00 | 1.36 | 1.89 | 1.63 | 1.50 | +0.20 | +15.39% | 0.10 | 205 | 464 | 0.44 | -0.49 | 0.12 | -0.01 | 1/7/2026 | 1/7/2026 4:00:06 PM EST |
| 18.00 | 1.91 | 2.71 | 2.31 | 2.70 | 0.00 | 0.00% | 0.13 | 0 | 76 | 0.46 | -0.61 | 0.12 | -0.01 | 12/30/2025 | 1/7/2026 4:00:06 PM EST |
| 19.00 | 2.46 | 4.20 | 3.33 | 3.10 | 0.00 | 0.00% | 0.18 | 0 | 50 | 0.55 | -0.71 | 0.11 | -0.01 | 11/14/2025 | 1/7/2026 4:00:06 PM EST |
| 20.00 | 2.95 | 5.25 | 4.10 | 3.30 | 0.00 | 0.00% | 0.20 | 0 | 92 | 0.92 | -0.80 | 0.09 | 0.00 | 1/6/2026 | 1/7/2026 4:00:06 PM EST |
| 21.00 | 3.95 | 4.75 | 4.35 | 4.00 | 0.00 | 0.00% | 0.21 | 0 | 232 | 0.52 | -0.86 | 0.07 | 0.00 | 10/17/2025 | 1/7/2026 4:00:06 PM EST |
| 22.00 | 4.15 | 6.75 | 5.45 | 4.50 | 0.00 | 0.00% | 0.25 | 0 | 9 | 0.92 | -0.91 | 0.05 | 0.00 | 10/20/2025 | 1/7/2026 4:00:06 PM EST |
| 23.00 | 5.05 | 7.70 | 6.38 | 5.15 | 0.00 | 0.00% | 0.28 | 0 | 6 | 0.97 | -0.94 | 0.04 | 0.00 | 9/23/2025 | 1/7/2026 4:00:06 PM EST |
| 24.00 | 6.05 | 8.60 | 7.33 | 4.85 | 0.00 | 0.00% | 0.31 | 0 | 16 | 0.99 | -0.96 | 0.03 | 0.00 | 9/17/2025 | 1/7/2026 4:00:06 PM EST |
| 25.00 | 6.85 | 10.30 | 8.58 | 5.90 | 0.00 | 0.00% | 0.34 | 0 | 4 | 1.27 | -0.97 | 0.02 | 0.00 | 9/18/2025 | 1/7/2026 4:00:06 PM EST |
| 26.00 | 7.90 | 11.30 | 9.60 | % | 0.37 | 0 | 0 | 1.32 | -0.99 | 0.01 | 0.00 | 1/7/2026 4:00:06 PM EST | |||
| 27.00 | 8.80 | 12.20 | 10.50 | % | 0.39 | 0 | 0 | 1.34 | -0.99 | 0.01 | 0.00 | 1/7/2026 4:00:06 PM EST | |||
| 30.00 | 11.15 | 15.20 | 13.18 | % | 0.44 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 1/7/2026 4:00:06 PM EST | |||
| 35.00 | 16.10 | 20.15 | 18.13 | % | 0.52 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 1/7/2026 4:00:06 PM EST |