Options Chain for KINGSOFT CLOUD HLDGS LTD ADS (KC) - $13.97 as of 3/28/2025 8:15:15 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 9.80 | 13.00 | 14.60 | 0.00 | 0.00% | 0 | 131 | 2.67 | 1.00 | 0.00 | 0.00 | 3/7/2025 | 3/28/2025 3:59:53 PM EST |
| 5.00 | 8.90 | 9.10 | 10.50 | 0.00 | 0.00% | 0 | 232 | 1.61 | 1.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:53 PM EST |
| 7.50 | 6.40 | 6.70 | 6.40 | -2.40 | -27.28% | 1 | 605 | 1.23 | 0.96 | 0.01 | 0.00 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 10.00 | 4.20 | 4.40 | 4.28 | -0.62 | -12.66% | 32 | 345 | 0.91 | 0.86 | 0.04 | -0.01 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 12.50 | 2.55 | 2.65 | 2.56 | -1.84 | -41.82% | 5 | 453 | 0.94 | 0.69 | 0.07 | -0.02 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 15.00 | 1.45 | 1.55 | 1.50 | -0.69 | -31.51% | 47 | 710 | 0.95 | 0.48 | 0.08 | -0.02 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 17.50 | 0.70 | 0.90 | 0.83 | -0.42 | -33.60% | 174 | 445 | 0.96 | 0.32 | 0.07 | -0.02 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 20.00 | 0.45 | 0.55 | 0.48 | -0.32 | -40.00% | 82 | 933 | 0.99 | 0.21 | 0.06 | -0.02 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 22.50 | 0.25 | 0.35 | 0.35 | -0.20 | -36.37% | 1 | 186 | 1.01 | 0.14 | 0.04 | -0.01 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 25.00 | 0.10 | 0.25 | 0.20 | -0.25 | -55.56% | 6 | 264 | 1.05 | 0.09 | 0.03 | -0.01 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 30.00 | 0.00 | 0.75 | 0.21 | 0.00 | 0.00% | 0 | 486 | 1.77 | 0.03 | 0.01 | 0.00 | 3/25/2025 | 3/28/2025 3:59:53 PM EST |
| 35.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 28 | 1.99 | 0.01 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 3,098 | 2.44 | 0.00 | 0.00 | 0.00 | 2/7/2025 | 3/28/2025 3:59:53 PM EST |
| 5.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 302 | 1.49 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/28/2025 3:59:53 PM EST |
| 7.50 | 0.05 | 0.25 | 0.08 | 0.00 | 0.00% | 3 | 36 | 1.15 | -0.04 | 0.01 | 0.00 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 10.00 | 0.30 | 0.40 | 0.35 | +0.14 | +66.67% | 6 | 402 | 0.93 | -0.14 | 0.04 | -0.01 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 12.50 | 1.05 | 1.15 | 1.10 | +0.33 | +42.86% | 34 | 311 | 0.90 | -0.31 | 0.07 | -0.02 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 15.00 | 1.70 | 2.55 | 2.45 | +0.49 | +25.00% | 22 | 464 | 0.92 | -0.52 | 0.08 | -0.02 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 17.50 | 2.80 | 4.50 | 4.30 | +0.50 | +13.16% | 16 | 695 | 0.96 | -0.68 | 0.07 | -0.02 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 20.00 | 6.40 | 6.60 | 6.53 | +0.99 | +17.87% | 2 | 117 | 0.95 | -0.79 | 0.06 | -0.02 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 22.50 | 8.70 | 8.90 | 8.00 | 0.00 | 0.00% | 0 | 128 | 0.98 | -0.86 | 0.04 | -0.01 | 3/21/2025 | 3/28/2025 3:59:53 PM EST |
| 25.00 | 11.00 | 11.50 | 8.38 | 0.00 | 0.00% | 0 | 15 | 1.78 | -0.91 | 0.03 | -0.01 | 3/18/2025 | 3/28/2025 3:59:53 PM EST |
| 30.00 | 15.50 | 18.10 | 12.60 | 0.00 | 0.00% | 0 | 3 | 2.57 | -0.97 | 0.01 | 0.00 | 3/17/2025 | 3/28/2025 3:59:53 PM EST |
| 35.00 | 20.40 | 23.10 | 17.30 | 0.00 | 0.00% | 0 | 1 | 2.82 | -0.99 | 0.00 | 0.00 | 3/17/2025 | 3/28/2025 3:59:53 PM EST |