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 | 5.75 | 6.75 | % | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 15.00 | 5.45 | 6.70 | % | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 16.00 | 4.50 | 4.75 | % | 0 | 0 | 0.91 | 0.97 | 0.05 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 17.00 | 3.55 | 3.80 | % | 0 | 0 | 0.75 | 0.90 | 0.07 | -0.01 | 3/28/2025 4:00:04 PM EST | |||
| 17.50 | 3.10 | 3.40 | % | 0 | 0 | 0.62 | 0.86 | 0.08 | -0.01 | 3/28/2025 4:00:04 PM EST | |||
| 18.00 | 2.76 | 2.89 | % | 0 | 0 | 0.58 | 0.81 | 0.09 | -0.01 | 3/28/2025 4:00:04 PM EST | |||
| 18.50 | 2.39 | 2.49 | 2.43 | -0.23 | -8.65% | 1 | 1 | 0.52 | 0.76 | 0.10 | -0.01 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 19.00 | 1.88 | 2.13 | % | 0 | 0 | 0.48 | 0.71 | 0.11 | -0.01 | 3/28/2025 4:00:04 PM EST | |||
| 19.50 | 1.75 | 1.81 | % | 0 | 0 | 0.51 | 0.65 | 0.12 | -0.01 | 3/28/2025 4:00:04 PM EST | |||
| 20.00 | 1.44 | 1.53 | % | 0 | 0 | 0.51 | 0.58 | 0.12 | -0.01 | 3/28/2025 4:00:04 PM EST | |||
| 20.50 | 0.57 | 1.30 | 1.30 | 0.00 | 0.00% | 0 | 30 | 0.39 | 0.52 | 0.13 | -0.02 | 3/25/2025 | 3/28/2025 4:00:04 PM EST |
| 21.00 | 1.05 | 1.09 | % | 0 | 0 | 0.53 | 0.46 | 0.13 | -0.02 | 3/28/2025 4:00:04 PM EST | |||
| 21.50 | 0.85 | 0.92 | % | 0 | 0 | 0.53 | 0.40 | 0.12 | -0.02 | 3/28/2025 4:00:04 PM EST | |||
| 22.00 | 0.72 | 0.77 | 0.93 | 0.00 | 0.00% | 0 | 12 | 0.54 | 0.34 | 0.12 | -0.01 | 3/26/2025 | 3/28/2025 4:00:04 PM EST |
| 22.50 | 0.59 | 0.68 | 0.83 | 0.00 | 0.00% | 0 | 2 | 0.55 | 0.29 | 0.11 | -0.01 | 3/27/2025 | 3/28/2025 4:00:04 PM EST |
| 23.00 | 0.29 | 0.73 | 1.17 | 0.00 | 0.00% | 0 | 21 | 0.55 | 0.24 | 0.10 | -0.01 | 3/20/2025 | 3/28/2025 4:00:04 PM EST |
| 23.50 | 0.39 | 0.45 | 0.50 | 0.00 | 0.00% | 0 | 29 | 0.55 | 0.21 | 0.09 | -0.01 | 3/26/2025 | 3/28/2025 4:00:04 PM EST |
| 24.00 | 0.14 | 0.38 | 0.33 | 0.00 | 0.00% | 0 | 13 | 0.50 | 0.17 | 0.08 | -0.01 | 3/25/2025 | 3/28/2025 4:00:04 PM EST |
| 24.50 | 0.27 | 0.33 | % | 0 | 0 | 0.57 | 0.15 | 0.07 | -0.01 | 3/28/2025 4:00:04 PM EST | |||
| 25.00 | 0.23 | 0.28 | 0.92 | 0.00 | 0.00% | 0 | 36 | 0.58 | 0.12 | 0.06 | -0.01 | 3/18/2025 | 3/28/2025 4:00:04 PM EST |
| 25.50 | 0.19 | 0.24 | 0.22 | -0.72 | -76.60% | 3 | 61 | 0.59 | 0.11 | 0.05 | -0.01 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 26.00 | 0.16 | 0.20 | % | 0 | 0 | 0.59 | 0.09 | 0.05 | -0.01 | 3/28/2025 4:00:04 PM EST | |||
| 26.50 | 0.13 | 0.18 | % | 0 | 0 | 0.60 | 0.08 | 0.04 | -0.01 | 3/28/2025 4:00:04 PM EST | |||
| 27.00 | 0.11 | 0.16 | 1.44 | 0.00 | 0.00% | 0 | 2 | 0.61 | 0.07 | 0.04 | -0.01 | 3/17/2025 | 3/28/2025 4:00:04 PM EST |
| 27.50 | 0.10 | 0.14 | % | 0 | 0 | 0.63 | 0.06 | 0.03 | -0.01 | 3/28/2025 4:00:04 PM EST | |||
| 28.00 | 0.07 | 0.13 | % | 0 | 0 | 0.63 | 0.05 | 0.03 | -0.01 | 3/28/2025 4:00:04 PM EST | |||
| 29.00 | 0.06 | 0.12 | 0.13 | 0.00 | 0.00% | 0 | 11 | 0.66 | 0.04 | 0.02 | 0.00 | 3/27/2025 | 3/28/2025 4:00:04 PM EST |
| 30.00 | 0.03 | 0.11 | % | 0 | 0 | 0.67 | 0.03 | 0.02 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 31.00 | 0.02 | 0.35 | 0.57 | 0.00 | 0.00% | 0 | 15 | 0.82 | 0.01 | 0.01 | 0.00 | 3/17/2025 | 3/28/2025 4:00:04 PM EST |
| 32.00 | 0.02 | 0.19 | % | 0 | 0 | 0.79 | 0.01 | 0.01 | 0.00 | 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 | 0.38 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 15.00 | 0.00 | 0.19 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 16.00 | 0.10 | 0.13 | 0.09 | 0.00 | 0.00% | 0 | 5 | 0.55 | -0.03 | 0.05 | 0.00 | 3/20/2025 | 3/28/2025 4:00:04 PM EST |
| 17.00 | 0.21 | 0.26 | % | 0 | 0 | 0.55 | -0.10 | 0.07 | -0.01 | 3/28/2025 4:00:04 PM EST | |||
| 17.50 | 0.29 | 0.33 | 0.24 | 0.00 | 0.00% | 0 | 10 | 0.54 | -0.14 | 0.08 | -0.01 | 3/19/2025 | 3/28/2025 4:00:04 PM EST |
| 18.00 | 0.40 | 0.44 | % | 0 | 0 | 0.54 | -0.19 | 0.09 | -0.01 | 3/28/2025 4:00:04 PM EST | |||
| 18.50 | 0.53 | 0.57 | 0.56 | 0.00 | 0.00% | 0 | 5 | 0.53 | -0.24 | 0.10 | -0.01 | 3/24/2025 | 3/28/2025 4:00:04 PM EST |
| 19.00 | 0.69 | 0.73 | 0.66 | 0.00 | 0.00% | 0 | 15 | 0.53 | -0.29 | 0.11 | -0.01 | 3/20/2025 | 3/28/2025 4:00:04 PM EST |
| 19.50 | 0.88 | 0.93 | 0.79 | % | 1 | 0 | 0.53 | -0.35 | 0.12 | -0.01 | 3/28/2025 | 3/28/2025 4:00:04 PM EST | |
| 20.00 | 1.11 | 1.16 | 0.85 | 0.00 | 0.00% | 0 | 1 | 0.53 | -0.42 | 0.12 | -0.01 | 3/18/2025 | 3/28/2025 4:00:04 PM EST |
| 20.50 | 1.38 | 1.48 | 1.42 | 0.00 | 0.00% | 0 | 43 | 0.54 | -0.48 | 0.13 | -0.02 | 3/24/2025 | 3/28/2025 4:00:04 PM EST |
| 21.00 | 1.67 | 1.76 | 1.65 | 0.00 | 0.00% | 0 | 3 | 0.54 | -0.54 | 0.13 | -0.02 | 3/24/2025 | 3/28/2025 4:00:04 PM EST |
| 21.50 | 1.85 | 2.08 | 2.13 | +0.58 | +37.42% | 2 | 2 | 0.52 | -0.60 | 0.12 | -0.02 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 22.00 | 2.35 | 2.44 | 1.10 | 0.00 | 0.00% | 0 | 2 | 0.55 | -0.66 | 0.12 | -0.01 | 3/14/2025 | 3/28/2025 4:00:04 PM EST |
| 22.50 | 2.67 | 2.96 | 2.17 | 0.00 | 0.00% | 0 | 43 | 0.58 | -0.71 | 0.11 | -0.01 | 3/19/2025 | 3/28/2025 4:00:04 PM EST |
| 23.00 | 3.05 | 3.35 | % | 0 | 0 | 0.59 | -0.76 | 0.10 | -0.01 | 3/28/2025 4:00:04 PM EST | |||
| 23.50 | 3.50 | 3.75 | 3.50 | 0.00 | 0.00% | 0 | 1 | 0.60 | -0.79 | 0.09 | -0.01 | 3/21/2025 | 3/28/2025 4:00:04 PM EST |
| 24.00 | 2.99 | 4.10 | % | 0 | 0 | 0.78 | -0.83 | 0.08 | -0.01 | 3/28/2025 4:00:04 PM EST | |||
| 24.50 | 4.30 | 4.70 | % | 0 | 0 | 0.58 | -0.85 | 0.07 | -0.01 | 3/28/2025 4:00:04 PM EST | |||
| 25.00 | 4.65 | 5.85 | % | 0 | 0 | 0.86 | -0.88 | 0.06 | -0.01 | 3/28/2025 4:00:04 PM EST | |||
| 25.50 | 5.30 | 6.25 | % | 0 | 0 | 0.97 | -0.89 | 0.05 | -0.01 | 3/28/2025 4:00:04 PM EST | |||
| 26.00 | 5.25 | 6.00 | 4.70 | 0.00 | 0.00% | 0 | 2 | 1.27 | -0.91 | 0.05 | -0.01 | 3/19/2025 | 3/28/2025 4:00:04 PM EST |
| 26.50 | 6.10 | 6.55 | 3.15 | 0.00 | 0.00% | 0 | 1 | 0.95 | -0.92 | 0.04 | -0.01 | 3/17/2025 | 3/28/2025 4:00:04 PM EST |
| 27.00 | 6.50 | 7.15 | 5.07 | 0.00 | 0.00% | 0 | 1 | 0.91 | -0.93 | 0.04 | -0.01 | 3/18/2025 | 3/28/2025 4:00:04 PM EST |
| 27.50 | 7.00 | 7.55 | % | 0 | 0 | 0.89 | -0.94 | 0.03 | -0.01 | 3/28/2025 4:00:04 PM EST | |||
| 28.00 | 6.65 | 8.15 | % | 0 | 0 | 1.32 | -0.95 | 0.03 | -0.01 | 3/28/2025 4:00:04 PM EST | |||
| 29.00 | 8.45 | 9.10 | % | 0 | 0 | 1.54 | -0.96 | 0.02 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 30.00 | 9.45 | 10.00 | % | 0 | 0 | 1.61 | -0.97 | 0.02 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 31.00 | 10.60 | 11.05 | % | 0 | 0 | 1.15 | -0.99 | 0.01 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 32.00 | 11.55 | 11.95 | % | 0 | 0 | 1.78 | -0.99 | 0.01 | 0.00 | 3/28/2025 4:00:04 PM EST |