Options Chain for KE HLDGS INC SPONSORED ADS (BEKE) - $20.80 as of 5/5/2025 7:36:51 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 13.10 | 13.60 | % | 0 | 0 | 2.95 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 10.00 | 10.60 | 11.15 | % | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 12.00 | 8.60 | 9.05 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 12.50 | 8.10 | 8.60 | % | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 13.00 | 7.05 | 8.10 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 14.00 | 6.30 | 7.05 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 15.00 | 5.60 | 6.05 | % | 0 | 0 | 1.02 | 0.98 | 0.01 | -0.01 | 5/5/2025 4:00:00 PM EST | |||
| 15.50 | 5.20 | 6.55 | % | 0 | 0 | 1.02 | 0.97 | 0.02 | -0.01 | 5/5/2025 4:00:00 PM EST | |||
| 16.00 | 4.80 | 5.10 | % | 0 | 0 | 0.93 | 0.95 | 0.03 | -0.01 | 5/5/2025 4:00:00 PM EST | |||
| 16.50 | 4.25 | 4.65 | % | 0 | 0 | 0.85 | 0.94 | 0.04 | -0.01 | 5/5/2025 4:00:00 PM EST | |||
| 17.00 | 3.75 | 4.25 | % | 0 | 0 | 0.82 | 0.91 | 0.05 | -0.02 | 5/5/2025 4:00:00 PM EST | |||
| 17.50 | 2.24 | 4.50 | % | 0 | 0 | 0.95 | 0.89 | 0.06 | -0.02 | 5/5/2025 4:00:00 PM EST | |||
| 18.00 | 2.90 | 3.25 | 3.41 | 0.00 | 0.00% | 0 | 5 | 0.62 | 0.85 | 0.07 | -0.02 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 18.50 | 2.65 | 3.00 | 1.67 | 0.00 | 0.00% | 0 | 1 | 0.75 | 0.81 | 0.09 | -0.03 | 4/11/2025 | 5/5/2025 4:00:00 PM EST |
| 19.00 | 2.15 | 2.51 | 2.38 | 0.00 | 0.00% | 0 | 26 | 0.65 | 0.76 | 0.10 | -0.03 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 19.50 | 1.46 | 2.44 | % | 0 | 0 | 0.63 | 0.71 | 0.11 | -0.03 | 5/5/2025 4:00:00 PM EST | |||
| 20.00 | 1.18 | 1.74 | 1.57 | 0.00 | 0.00% | 0 | 524 | 0.52 | 0.64 | 0.12 | -0.03 | 5/1/2025 | 5/5/2025 4:00:00 PM EST |
| 20.50 | 1.34 | 1.46 | % | 0 | 0 | 0.66 | 0.58 | 0.13 | -0.03 | 5/5/2025 4:00:00 PM EST | |||
| 21.00 | 1.10 | 1.21 | 1.60 | 0.00 | 0.00% | 0 | 26 | 0.66 | 0.51 | 0.13 | -0.04 | 4/23/2025 | 5/5/2025 4:00:00 PM EST |
| 21.50 | 0.86 | 1.00 | % | 0 | 0 | 0.64 | 0.45 | 0.13 | -0.04 | 5/5/2025 4:00:00 PM EST | |||
| 22.00 | 0.68 | 0.81 | 0.69 | % | 103 | 0 | 0.64 | 0.39 | 0.13 | -0.03 | 5/5/2025 | 5/5/2025 4:00:00 PM EST | |
| 22.50 | 0.56 | 0.66 | % | 0 | 0 | 0.66 | 0.33 | 0.12 | -0.03 | 5/5/2025 4:00:00 PM EST | |||
| 23.00 | 0.44 | 0.57 | 0.55 | 0.00 | 0.00% | 0 | 8 | 0.67 | 0.28 | 0.11 | -0.03 | 4/29/2025 | 5/5/2025 4:00:00 PM EST |
| 23.50 | 0.34 | 0.44 | 0.45 | 0.00 | 0.00% | 0 | 1 | 0.66 | 0.23 | 0.10 | -0.03 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 24.00 | 0.27 | 0.41 | 0.30 | 0.00 | 0.00% | 0 | 1 | 0.69 | 0.19 | 0.09 | -0.02 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 24.50 | 0.13 | 0.48 | % | 0 | 0 | 0.72 | 0.16 | 0.08 | -0.02 | 5/5/2025 4:00:00 PM EST | |||
| 25.00 | 0.17 | 0.24 | 0.37 | 0.00 | 0.00% | 0 | 1 | 0.69 | 0.13 | 0.07 | -0.02 | 4/25/2025 | 5/5/2025 4:00:00 PM EST |
| 25.50 | 0.08 | 0.21 | % | 0 | 0 | 0.67 | 0.11 | 0.06 | -0.02 | 5/5/2025 4:00:00 PM EST | |||
| 26.00 | 0.06 | 0.18 | % | 0 | 0 | 0.69 | 0.09 | 0.05 | -0.01 | 5/5/2025 4:00:00 PM EST | |||
| 26.50 | 0.06 | 0.16 | % | 0 | 0 | 0.75 | 0.07 | 0.04 | -0.01 | 5/5/2025 4:00:00 PM EST | |||
| 27.00 | 0.06 | 0.14 | % | 0 | 0 | 0.74 | 0.06 | 0.04 | -0.01 | 5/5/2025 4:00:00 PM EST | |||
| 28.00 | 0.01 | 0.10 | % | 0 | 0 | 0.69 | 0.04 | 0.03 | -0.01 | 5/5/2025 4:00:00 PM EST | |||
| 29.00 | 0.03 | 0.25 | % | 0 | 0 | 0.87 | 0.02 | 0.02 | -0.01 | 5/5/2025 4:00:00 PM EST | |||
| 30.00 | 0.01 | 0.39 | % | 0 | 0 | 1.33 | 0.01 | 0.01 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 31.00 | 0.00 | 0.46 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 35.00 | 0.00 | 0.50 | % | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 0.00 | 0.65 | % | 0 | 0 | 4.02 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 10.00 | 0.00 | 0.65 | % | 0 | 0 | 3.04 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 12.00 | 0.00 | 0.65 | % | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 12.50 | 0.00 | 0.65 | % | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 13.00 | 0.00 | 0.85 | % | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 14.00 | 0.00 | 0.64 | % | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 15.00 | 0.01 | 0.12 | % | 0 | 0 | 0.83 | -0.02 | 0.01 | -0.01 | 5/5/2025 4:00:00 PM EST | |||
| 15.50 | 0.02 | 0.17 | % | 0 | 0 | 0.87 | -0.03 | 0.02 | -0.01 | 5/5/2025 4:00:00 PM EST | |||
| 16.00 | 0.02 | 0.22 | % | 0 | 0 | 0.83 | -0.05 | 0.03 | -0.01 | 5/5/2025 4:00:00 PM EST | |||
| 16.50 | 0.06 | 0.15 | 0.16 | 0.00 | 0.00% | 0 | 10 | 0.73 | -0.06 | 0.04 | -0.01 | 4/28/2025 | 5/5/2025 4:00:00 PM EST |
| 17.00 | 0.06 | 0.20 | 0.25 | 0.00 | 0.00% | 0 | 10 | 0.70 | -0.09 | 0.05 | -0.02 | 4/30/2025 | 5/5/2025 4:00:00 PM EST |
| 17.50 | 0.04 | 0.27 | % | 0 | 0 | 0.65 | -0.11 | 0.06 | -0.02 | 5/5/2025 4:00:00 PM EST | |||
| 18.00 | 0.09 | 0.39 | 2.33 | 0.00 | 0.00% | 0 | 1 | 0.66 | -0.15 | 0.07 | -0.02 | 4/8/2025 | 5/5/2025 4:00:00 PM EST |
| 18.50 | 0.30 | 0.82 | % | 0 | 0 | 0.85 | -0.19 | 0.09 | -0.03 | 5/5/2025 4:00:00 PM EST | |||
| 19.00 | 0.41 | 0.56 | 0.56 | 0.00 | 0.00% | 0 | 10 | 0.68 | -0.24 | 0.10 | -0.03 | 4/28/2025 | 5/5/2025 4:00:00 PM EST |
| 19.50 | 0.57 | 0.70 | % | 0 | 0 | 0.67 | -0.29 | 0.11 | -0.03 | 5/5/2025 4:00:00 PM EST | |||
| 20.00 | 0.75 | 0.89 | % | 0 | 0 | 0.67 | -0.36 | 0.12 | -0.03 | 5/5/2025 4:00:00 PM EST | |||
| 20.50 | 0.95 | 1.11 | % | 0 | 0 | 0.66 | -0.42 | 0.13 | -0.03 | 5/5/2025 4:00:00 PM EST | |||
| 21.00 | 1.22 | 1.34 | % | 0 | 0 | 0.66 | -0.49 | 0.13 | -0.04 | 5/5/2025 4:00:00 PM EST | |||
| 21.50 | 1.49 | 1.62 | % | 0 | 0 | 0.65 | -0.55 | 0.13 | -0.04 | 5/5/2025 4:00:00 PM EST | |||
| 22.00 | 1.79 | 1.93 | % | 0 | 0 | 0.64 | -0.61 | 0.13 | -0.03 | 5/5/2025 4:00:00 PM EST | |||
| 22.50 | 2.14 | 2.39 | 2.33 | 0.00 | 0.00% | 0 | 0 | 0.67 | -0.67 | 0.12 | -0.03 | 4/28/2025 | 5/5/2025 4:00:00 PM EST |
| 23.00 | 2.45 | 2.74 | % | 0 | 0 | 0.64 | -0.72 | 0.11 | -0.03 | 5/5/2025 4:00:00 PM EST | |||
| 23.50 | 1.46 | 3.30 | % | 0 | 0 | 0.43 | -0.77 | 0.10 | -0.03 | 5/5/2025 4:00:00 PM EST | |||
| 24.00 | 1.99 | 3.55 | % | 0 | 0 | 0.38 | -0.81 | 0.09 | -0.02 | 5/5/2025 4:00:00 PM EST | |||
| 24.50 | 2.34 | 4.45 | % | 0 | 0 | 0.64 | -0.84 | 0.08 | -0.02 | 5/5/2025 4:00:00 PM EST | |||
| 25.00 | 3.20 | 4.45 | % | 0 | 0 | 0.39 | -0.87 | 0.07 | -0.02 | 5/5/2025 4:00:00 PM EST | |||
| 25.50 | 4.50 | 4.90 | % | 0 | 0 | 0.56 | -0.89 | 0.06 | -0.02 | 5/5/2025 4:00:00 PM EST | |||
| 26.00 | 4.95 | 5.50 | % | 0 | 0 | 0.64 | -0.91 | 0.05 | -0.01 | 5/5/2025 4:00:00 PM EST | |||
| 26.50 | 5.50 | 5.95 | % | 0 | 0 | 0.86 | -0.93 | 0.04 | -0.01 | 5/5/2025 4:00:00 PM EST | |||
| 27.00 | 5.95 | 6.45 | % | 0 | 0 | 1.01 | -0.94 | 0.04 | -0.01 | 5/5/2025 4:00:00 PM EST | |||
| 28.00 | 6.80 | 7.50 | % | 0 | 0 | 1.10 | -0.96 | 0.03 | -0.01 | 5/5/2025 4:00:00 PM EST | |||
| 29.00 | 7.90 | 8.45 | % | 0 | 0 | 1.08 | -0.98 | 0.02 | -0.01 | 5/5/2025 4:00:00 PM EST | |||
| 30.00 | 8.95 | 9.40 | % | 0 | 0 | 1.22 | -0.99 | 0.01 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 31.00 | 9.90 | 10.45 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 35.00 | 13.50 | 14.45 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST |