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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 7.45 | 7.85 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 14.00 | 6.50 | 6.75 | % | 0 | 0 | 0.76 | 1.00 | 0.01 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 15.00 | 5.50 | 5.85 | % | 0 | 0 | 0.87 | 0.95 | 0.04 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 16.00 | 4.50 | 4.80 | % | 0 | 0 | 0.67 | 0.90 | 0.05 | -0.01 | 3/28/2025 4:00:04 PM EST | |||
| 17.00 | 3.70 | 3.85 | % | 0 | 0 | 0.52 | 0.84 | 0.06 | -0.01 | 3/28/2025 4:00:04 PM EST | |||
| 18.00 | 2.90 | 3.05 | % | 0 | 0 | 0.52 | 0.77 | 0.08 | -0.01 | 3/28/2025 4:00:04 PM EST | |||
| 19.00 | 2.08 | 2.34 | 2.56 | 0.00 | 0.00% | 0 | 1 | 0.48 | 0.68 | 0.09 | -0.01 | 3/21/2025 | 3/28/2025 4:00:04 PM EST |
| 20.00 | 1.71 | 1.75 | 1.66 | -0.68 | -29.06% | 132 | 125 | 0.51 | 0.58 | 0.10 | -0.01 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 21.00 | 1.26 | 1.31 | 1.19 | -0.52 | -30.41% | 411 | 286 | 0.52 | 0.47 | 0.10 | -0.01 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 22.00 | 0.92 | 0.97 | 0.88 | -0.37 | -29.60% | 42 | 920 | 0.52 | 0.38 | 0.10 | -0.01 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 23.00 | 0.67 | 0.71 | 0.69 | -0.30 | -30.31% | 2 | 154 | 0.53 | 0.29 | 0.09 | -0.01 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 24.00 | 0.50 | 0.54 | 0.64 | 0.00 | 0.00% | 0 | 7 | 0.55 | 0.23 | 0.08 | -0.01 | 3/25/2025 | 3/28/2025 4:00:04 PM EST |
| 25.00 | 0.37 | 0.41 | 0.36 | -0.07 | -16.28% | 5 | 37 | 0.56 | 0.18 | 0.06 | -0.01 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 26.00 | 0.27 | 0.33 | 0.35 | 0.00 | 0.00% | 0 | 30 | 0.58 | 0.15 | 0.05 | -0.01 | 3/24/2025 | 3/28/2025 4:00:04 PM EST |
| 27.00 | 0.21 | 0.26 | 0.30 | 0.00 | 0.00% | 0 | 2 | 0.59 | 0.12 | 0.04 | -0.01 | 3/21/2025 | 3/28/2025 4:00:04 PM EST |
| 28.00 | 0.15 | 0.24 | % | 0 | 0 | 0.62 | 0.09 | 0.04 | -0.01 | 3/28/2025 4:00:04 PM EST | |||
| 29.00 | 0.12 | 0.18 | % | 0 | 0 | 0.63 | 0.08 | 0.03 | -0.01 | 3/28/2025 4:00:04 PM EST | |||
| 30.00 | 0.10 | 0.15 | 0.10 | -0.05 | -33.34% | 18 | 1 | 0.64 | 0.06 | 0.03 | -0.01 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 31.00 | 0.07 | 0.12 | % | 0 | 0 | 0.65 | 0.05 | 0.02 | -0.01 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 0.00 | 0.75 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 14.00 | 0.02 | 0.75 | % | 0 | 0 | 0.83 | 0.00 | 0.01 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 15.00 | 0.09 | 0.12 | % | 0 | 0 | 0.56 | -0.05 | 0.04 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 16.00 | 0.18 | 0.22 | 0.21 | 0.00 | 0.00% | 0 | 1 | 0.55 | -0.10 | 0.05 | -0.01 | 3/21/2025 | 3/28/2025 4:00:04 PM EST |
| 17.00 | 0.32 | 0.37 | 0.30 | 0.00 | 0.00% | 0 | 4 | 0.53 | -0.16 | 0.06 | -0.01 | 3/25/2025 | 3/28/2025 4:00:04 PM EST |
| 18.00 | 0.55 | 0.60 | 0.57 | +0.14 | +32.56% | 2 | 4 | 0.53 | -0.23 | 0.08 | -0.01 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 19.00 | 0.88 | 0.92 | 0.94 | +0.25 | +36.24% | 5,008 | 77 | 0.52 | -0.32 | 0.09 | -0.01 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 20.00 | 1.31 | 1.37 | 1.04 | 0.00 | 0.00% | 0 | 6 | 0.52 | -0.42 | 0.10 | -0.01 | 3/27/2025 | 3/28/2025 4:00:04 PM EST |
| 21.00 | 1.87 | 1.94 | 1.79 | 0.00 | 0.00% | 0 | 47 | 0.52 | -0.53 | 0.10 | -0.01 | 3/26/2025 | 3/28/2025 4:00:04 PM EST |
| 22.00 | 2.54 | 2.62 | 2.05 | 0.00 | 0.00% | 0 | 6 | 0.54 | -0.62 | 0.10 | -0.01 | 3/20/2025 | 3/28/2025 4:00:04 PM EST |
| 23.00 | 3.25 | 3.40 | 3.40 | % | 1 | 0 | 0.54 | -0.71 | 0.09 | -0.01 | 3/28/2025 | 3/28/2025 4:00:04 PM EST | |
| 24.00 | 4.05 | 4.20 | 3.95 | 0.00 | 0.00% | 0 | 2 | 0.55 | -0.77 | 0.08 | -0.01 | 3/21/2025 | 3/28/2025 4:00:04 PM EST |
| 25.00 | 4.95 | 5.05 | 4.75 | 0.00 | 0.00% | 0 | 2 | 0.57 | -0.82 | 0.06 | -0.01 | 3/21/2025 | 3/28/2025 4:00:04 PM EST |
| 26.00 | 5.85 | 5.95 | % | 0 | 0 | 0.58 | -0.85 | 0.05 | -0.01 | 3/28/2025 4:00:04 PM EST | |||
| 27.00 | 6.80 | 7.10 | % | 0 | 0 | 0.66 | -0.88 | 0.04 | -0.01 | 3/28/2025 4:00:04 PM EST | |||
| 28.00 | 7.60 | 8.05 | % | 0 | 0 | 0.78 | -0.91 | 0.04 | -0.01 | 3/28/2025 4:00:04 PM EST | |||
| 29.00 | 8.65 | 8.95 | % | 0 | 0 | 0.65 | -0.92 | 0.03 | -0.01 | 3/28/2025 4:00:04 PM EST | |||
| 30.00 | 9.65 | 10.10 | % | 0 | 0 | 0.68 | -0.94 | 0.03 | -0.01 | 3/28/2025 4:00:04 PM EST | |||
| 31.00 | 10.50 | 11.00 | % | 0 | 0 | 1.08 | -0.95 | 0.02 | -0.01 | 3/28/2025 4:00:04 PM EST |