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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 6.50 | 8.65 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 15.00 | 5.45 | 5.75 | % | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 16.00 | 4.45 | 4.75 | % | 0 | 0 | 0.85 | 0.99 | 0.04 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 17.00 | 2.97 | 3.75 | 3.54 | 0.00 | 0.00% | 0 | 71 | 1.37 | 0.94 | 0.08 | 0.00 | 3/25/2025 | 3/28/2025 4:00:04 PM EST |
| 18.00 | 2.55 | 2.86 | % | 0 | 0 | 0.78 | 0.85 | 0.10 | -0.01 | 3/28/2025 4:00:04 PM EST | |||
| 18.50 | 1.73 | 2.45 | % | 0 | 0 | 0.87 | 0.79 | 0.12 | -0.01 | 3/28/2025 4:00:04 PM EST | |||
| 19.00 | 1.91 | 2.08 | 3.00 | 0.00 | 0.00% | 0 | 2 | 0.53 | 0.73 | 0.13 | -0.01 | 3/20/2025 | 3/28/2025 4:00:04 PM EST |
| 19.50 | 1.50 | 1.69 | 5.25 | 0.00 | 0.00% | 0 | 16 | 0.49 | 0.66 | 0.14 | -0.01 | 3/6/2025 | 3/28/2025 4:00:04 PM EST |
| 20.00 | 1.34 | 1.38 | 1.32 | -0.98 | -42.61% | 32 | 2 | 0.52 | 0.59 | 0.14 | -0.02 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 20.50 | 1.10 | 1.12 | 1.08 | -0.53 | -32.92% | 28 | 13 | 0.52 | 0.51 | 0.14 | -0.02 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 21.00 | 0.89 | 0.92 | % | 0 | 0 | 0.52 | 0.45 | 0.14 | -0.02 | 3/28/2025 4:00:04 PM EST | |||
| 21.50 | 0.71 | 0.74 | 0.72 | -0.42 | -36.85% | 8 | 6 | 0.52 | 0.38 | 0.13 | -0.02 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 22.00 | 0.58 | 0.61 | 0.90 | 0.00 | 0.00% | 0 | 36 | 0.53 | 0.33 | 0.12 | -0.02 | 3/27/2025 | 3/28/2025 4:00:04 PM EST |
| 22.50 | 0.46 | 0.49 | 0.65 | 0.00 | 0.00% | 0 | 622 | 0.54 | 0.27 | 0.11 | -0.02 | 3/24/2025 | 3/28/2025 4:00:04 PM EST |
| 23.00 | 0.37 | 0.40 | 0.63 | 0.00 | 0.00% | 0 | 45 | 0.54 | 0.23 | 0.10 | -0.01 | 3/27/2025 | 3/28/2025 4:00:04 PM EST |
| 23.50 | 0.30 | 0.33 | 0.55 | 0.00 | 0.00% | 0 | 4 | 0.55 | 0.19 | 0.09 | -0.01 | 3/24/2025 | 3/28/2025 4:00:04 PM EST |
| 24.00 | 0.24 | 0.29 | 0.27 | -0.19 | -41.31% | 5 | 11 | 0.57 | 0.16 | 0.08 | -0.01 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 24.50 | 0.20 | 0.24 | 0.35 | 0.00 | 0.00% | 0 | 9 | 0.58 | 0.14 | 0.07 | -0.01 | 3/27/2025 | 3/28/2025 4:00:04 PM EST |
| 25.00 | 0.16 | 0.21 | 0.50 | 0.00 | 0.00% | 0 | 36 | 0.59 | 0.12 | 0.06 | -0.01 | 3/20/2025 | 3/28/2025 4:00:04 PM EST |
| 25.50 | 0.13 | 0.17 | % | 0 | 0 | 0.60 | 0.10 | 0.05 | -0.01 | 3/28/2025 4:00:04 PM EST | |||
| 26.00 | 0.10 | 0.15 | 0.39 | 0.00 | 0.00% | 0 | 1 | 0.61 | 0.09 | 0.05 | -0.01 | 3/20/2025 | 3/28/2025 4:00:04 PM EST |
| 26.50 | 0.09 | 0.13 | % | 0 | 0 | 0.62 | 0.08 | 0.04 | -0.01 | 3/28/2025 4:00:04 PM EST | |||
| 27.00 | 0.07 | 0.12 | % | 0 | 0 | 0.64 | 0.07 | 0.04 | -0.01 | 3/28/2025 4:00:04 PM EST | |||
| 27.50 | 0.06 | 0.11 | % | 0 | 0 | 0.65 | 0.06 | 0.03 | -0.01 | 3/28/2025 4:00:04 PM EST | |||
| 28.00 | 0.00 | 0.11 | 0.41 | 0.00 | 0.00% | 0 | 41 | 0.63 | 0.05 | 0.03 | -0.01 | 3/18/2025 | 3/28/2025 4:00:04 PM EST |
| 28.50 | 0.00 | 0.11 | 0.78 | 0.00 | 0.00% | 0 | 1 | 0.65 | 0.05 | 0.02 | -0.01 | 3/14/2025 | 3/28/2025 4:00:04 PM EST |
| 29.00 | 0.03 | 0.10 | 0.09 | 0.00 | 0.00% | 0 | 5 | 0.69 | 0.04 | 0.02 | -0.01 | 3/27/2025 | 3/28/2025 4:00:04 PM EST |
| 29.50 | 0.01 | 0.16 | % | 0 | 0 | 0.72 | 0.04 | 0.02 | -0.01 | 3/28/2025 4:00:04 PM EST | |||
| 30.00 | 0.01 | 0.15 | 0.14 | 0.00 | 0.00% | 0 | 6 | 0.74 | 0.03 | 0.02 | 0.00 | 3/27/2025 | 3/28/2025 4:00:04 PM EST |
| 31.00 | 0.00 | 0.29 | % | 0 | 0 | 1.10 | 0.01 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 32.00 | 0.00 | 0.28 | 0.43 | 0.00 | 0.00% | 0 | 2 | 1.15 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 3/28/2025 4:00:04 PM EST |
| 33.00 | 0.00 | 0.37 | 0.35 | 0.00 | 0.00% | 0 | 2 | 1.29 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 0.00 | 0.14 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 15.00 | 0.01 | 0.15 | 0.38 | 0.00 | 0.00% | 0 | 10 | 0.64 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 4:00:04 PM EST |
| 16.00 | 0.07 | 0.10 | % | 0 | 0 | 0.58 | -0.01 | 0.04 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 17.00 | 0.14 | 0.18 | 0.38 | 0.00 | 0.00% | 0 | 20 | 0.54 | -0.06 | 0.08 | 0.00 | 3/21/2025 | 3/28/2025 4:00:04 PM EST |
| 18.00 | 0.29 | 0.32 | 0.15 | 0.00 | 0.00% | 0 | 97 | 0.52 | -0.15 | 0.10 | -0.01 | 3/27/2025 | 3/28/2025 4:00:04 PM EST |
| 18.50 | 0.41 | 0.44 | 0.52 | 0.00 | 0.00% | 0 | 1 | 0.52 | -0.21 | 0.12 | -0.01 | 3/21/2025 | 3/28/2025 4:00:04 PM EST |
| 19.00 | 0.54 | 0.62 | 0.49 | 0.00 | 0.00% | 0 | 2 | 0.52 | -0.27 | 0.13 | -0.01 | 3/19/2025 | 3/28/2025 4:00:04 PM EST |
| 19.50 | 0.75 | 0.79 | 0.81 | 0.00 | 0.00% | 0 | 14 | 0.52 | -0.34 | 0.14 | -0.01 | 3/24/2025 | 3/28/2025 4:00:04 PM EST |
| 20.00 | 0.97 | 1.02 | 0.95 | 0.00 | 0.00% | 0 | 86 | 0.52 | -0.41 | 0.14 | -0.02 | 3/24/2025 | 3/28/2025 4:00:04 PM EST |
| 20.50 | 1.12 | 1.29 | 0.93 | 0.00 | 0.00% | 0 | 47 | 0.50 | -0.49 | 0.14 | -0.02 | 3/27/2025 | 3/28/2025 4:00:04 PM EST |
| 21.00 | 1.51 | 1.76 | 1.63 | +0.44 | +36.98% | 15 | 3,020 | 0.52 | -0.55 | 0.14 | -0.02 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 21.50 | 1.84 | 1.92 | 1.97 | +0.08 | +4.24% | 16 | 35 | 0.53 | -0.62 | 0.13 | -0.02 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 22.00 | 2.23 | 2.30 | 2.60 | 0.00 | 0.00% | 0 | 156 | 0.54 | -0.67 | 0.12 | -0.02 | 3/21/2025 | 3/28/2025 4:00:04 PM EST |
| 22.50 | 2.05 | 2.78 | 2.53 | 0.00 | 0.00% | 0 | 8 | 0.63 | -0.73 | 0.11 | -0.02 | 3/26/2025 | 3/28/2025 4:00:04 PM EST |
| 23.00 | 3.00 | 3.15 | 3.21 | 0.00 | 0.00% | 0 | 25 | 0.57 | -0.77 | 0.10 | -0.01 | 3/21/2025 | 3/28/2025 4:00:04 PM EST |
| 23.50 | 3.40 | 3.55 | 3.45 | 0.00 | 0.00% | 0 | 33 | 0.97 | -0.81 | 0.09 | -0.01 | 3/24/2025 | 3/28/2025 4:00:04 PM EST |
| 24.00 | 3.90 | 4.00 | % | 0 | 0 | 0.82 | -0.84 | 0.08 | -0.01 | 3/28/2025 4:00:04 PM EST | |||
| 24.50 | 4.35 | 5.05 | 4.45 | 0.00 | 0.00% | 0 | 1 | 1.11 | -0.86 | 0.07 | -0.01 | 3/25/2025 | 3/28/2025 4:00:04 PM EST |
| 25.00 | 4.65 | 5.00 | 2.18 | 0.00 | 0.00% | 0 | 1 | 0.90 | -0.88 | 0.06 | -0.01 | 3/17/2025 | 3/28/2025 4:00:04 PM EST |
| 25.50 | 5.10 | 5.75 | % | 0 | 0 | 0.98 | -0.90 | 0.05 | -0.01 | 3/28/2025 4:00:04 PM EST | |||
| 26.00 | 5.75 | 6.00 | 4.75 | 0.00 | 0.00% | 0 | 1 | 0.94 | -0.91 | 0.05 | -0.01 | 3/12/2025 | 3/28/2025 4:00:04 PM EST |
| 26.50 | 6.20 | 6.55 | % | 0 | 0 | 1.07 | -0.92 | 0.04 | -0.01 | 3/28/2025 4:00:04 PM EST | |||
| 27.00 | 6.60 | 7.15 | % | 0 | 0 | 0.99 | -0.93 | 0.04 | -0.01 | 3/28/2025 4:00:04 PM EST | |||
| 27.50 | 7.10 | 7.70 | % | 0 | 0 | 1.06 | -0.94 | 0.03 | -0.01 | 3/28/2025 4:00:04 PM EST | |||
| 28.00 | 7.45 | 8.10 | % | 0 | 0 | 1.35 | -0.95 | 0.03 | -0.01 | 3/28/2025 4:00:04 PM EST | |||
| 28.50 | 8.05 | 8.60 | % | 0 | 0 | 1.44 | -0.95 | 0.02 | -0.01 | 3/28/2025 4:00:04 PM EST | |||
| 29.00 | 8.45 | 9.10 | % | 0 | 0 | 1.70 | -0.96 | 0.02 | -0.01 | 3/28/2025 4:00:04 PM EST | |||
| 29.50 | 9.00 | 9.50 | % | 0 | 0 | 1.07 | -0.96 | 0.02 | -0.01 | 3/28/2025 4:00:04 PM EST | |||
| 30.00 | 9.45 | 10.00 | % | 0 | 0 | 1.25 | -0.97 | 0.02 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 31.00 | 10.50 | 11.00 | % | 0 | 0 | 1.67 | -0.99 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 32.00 | 11.50 | 11.80 | % | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 33.00 | 12.50 | 12.85 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST |