Options Chain for KE HLDGS INC SPONSORED ADS (BEKE) - $20.59 as of 3/31/2025 3:17:18 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 6.00 | 6.30 | % | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 15.00 | 4.95 | 5.30 | % | 0 | 0 | 1.44 | 0.99 | 0.03 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 15.50 | 4.45 | 4.75 | % | 0 | 0 | 1.29 | 0.97 | 0.05 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 16.00 | 4.05 | 4.30 | % | 0 | 0 | 1.43 | 0.94 | 0.06 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 16.50 | 2.89 | 3.90 | % | 0 | 0 | 1.11 | 0.90 | 0.07 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 17.00 | 2.62 | 3.35 | % | 0 | 0 | 0.87 | 0.86 | 0.08 | -0.01 | 3/31/2025 3:59:54 PM EST | |||
| 17.50 | 2.08 | 2.99 | % | 0 | 0 | 1.20 | 0.81 | 0.09 | -0.01 | 3/31/2025 3:59:54 PM EST | |||
| 18.00 | 2.19 | 2.65 | % | 0 | 0 | 0.50 | 0.76 | 0.10 | -0.01 | 3/31/2025 3:59:54 PM EST | |||
| 18.50 | 1.90 | 2.25 | % | 0 | 0 | 0.50 | 0.70 | 0.11 | -0.01 | 3/31/2025 3:59:54 PM EST | |||
| 19.00 | 1.75 | 1.83 | % | 0 | 0 | 0.52 | 0.64 | 0.11 | -0.01 | 3/31/2025 3:59:54 PM EST | |||
| 19.50 | 1.38 | 1.55 | % | 0 | 0 | 0.49 | 0.58 | 0.12 | -0.01 | 3/31/2025 3:59:54 PM EST | |||
| 20.00 | 1.09 | 1.31 | % | 0 | 0 | 0.49 | 0.52 | 0.12 | -0.01 | 3/31/2025 3:59:54 PM EST | |||
| 20.50 | 0.91 | 1.15 | % | 0 | 0 | 0.50 | 0.46 | 0.12 | -0.01 | 3/31/2025 3:59:54 PM EST | |||
| 21.00 | 0.84 | 0.98 | % | 0 | 0 | 0.53 | 0.41 | 0.11 | -0.01 | 3/31/2025 3:59:54 PM EST | |||
| 21.50 | 0.73 | 0.89 | % | 0 | 0 | 0.55 | 0.35 | 0.11 | -0.01 | 3/31/2025 3:59:54 PM EST | |||
| 22.00 | 0.60 | 0.71 | % | 0 | 0 | 0.55 | 0.31 | 0.10 | -0.01 | 3/31/2025 3:59:54 PM EST | |||
| 22.50 | 0.36 | 0.58 | % | 0 | 0 | 0.51 | 0.27 | 0.09 | -0.01 | 3/31/2025 3:59:54 PM EST | |||
| 23.00 | 0.26 | 0.49 | % | 0 | 0 | 0.51 | 0.23 | 0.08 | -0.01 | 3/31/2025 3:59:54 PM EST | |||
| 23.50 | 0.25 | 0.59 | % | 0 | 0 | 0.58 | 0.20 | 0.08 | -0.01 | 3/31/2025 3:59:54 PM EST | |||
| 24.00 | 0.25 | 0.34 | % | 0 | 0 | 0.53 | 0.18 | 0.07 | -0.01 | 3/31/2025 3:59:54 PM EST | |||
| 24.50 | 0.24 | 0.30 | % | 0 | 0 | 0.57 | 0.15 | 0.06 | -0.01 | 3/31/2025 3:59:54 PM EST | |||
| 25.00 | 0.20 | 0.25 | % | 0 | 0 | 0.58 | 0.13 | 0.06 | -0.01 | 3/31/2025 3:59:54 PM EST | |||
| 25.50 | 0.17 | 0.22 | % | 0 | 0 | 0.59 | 0.11 | 0.05 | -0.01 | 3/31/2025 3:59:54 PM EST | |||
| 26.00 | 0.14 | 0.19 | % | 0 | 0 | 0.60 | 0.10 | 0.04 | -0.01 | 3/31/2025 3:59:54 PM EST | |||
| 26.50 | 0.12 | 0.17 | % | 0 | 0 | 0.61 | 0.09 | 0.04 | -0.01 | 3/31/2025 3:59:54 PM EST | |||
| 27.00 | 0.11 | 0.15 | % | 0 | 0 | 0.62 | 0.07 | 0.04 | -0.01 | 3/31/2025 3:59:54 PM EST | |||
| 28.00 | 0.07 | 0.12 | % | 0 | 0 | 0.63 | 0.06 | 0.03 | -0.01 | 3/31/2025 3:59:54 PM EST | |||
| 29.00 | 0.05 | 0.12 | % | 0 | 0 | 0.66 | 0.04 | 0.02 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 30.00 | 0.03 | 0.11 | % | 0 | 0 | 0.68 | 0.03 | 0.02 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 31.00 | 0.01 | 0.12 | % | 0 | 0 | 0.68 | 0.02 | 0.01 | 0.00 | 3/31/2025 3:59:54 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 | 0.75 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 15.00 | 0.07 | 0.11 | % | 0 | 0 | 0.57 | -0.01 | 0.03 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 15.50 | 0.09 | 0.16 | % | 0 | 0 | 0.55 | -0.03 | 0.05 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 16.00 | 0.15 | 0.19 | % | 0 | 0 | 0.54 | -0.06 | 0.06 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 16.50 | 0.21 | 0.26 | % | 0 | 0 | 0.53 | -0.10 | 0.07 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 17.00 | 0.29 | 0.39 | % | 0 | 0 | 0.54 | -0.14 | 0.08 | -0.01 | 3/31/2025 3:59:54 PM EST | |||
| 17.50 | 0.38 | 0.56 | % | 0 | 0 | 0.55 | -0.19 | 0.09 | -0.01 | 3/31/2025 3:59:54 PM EST | |||
| 18.00 | 0.52 | 0.65 | % | 0 | 0 | 0.53 | -0.24 | 0.10 | -0.01 | 3/31/2025 3:59:54 PM EST | |||
| 18.50 | 0.68 | 0.84 | % | 0 | 0 | 0.53 | -0.30 | 0.11 | -0.01 | 3/31/2025 3:59:54 PM EST | |||
| 19.00 | 0.62 | 1.05 | % | 0 | 0 | 0.47 | -0.36 | 0.11 | -0.01 | 3/31/2025 3:59:54 PM EST | |||
| 19.50 | 1.10 | 1.23 | 1.08 | % | 1 | 0 | 0.52 | -0.42 | 0.12 | -0.01 | 3/31/2025 | 3/31/2025 3:59:54 PM EST | |
| 20.00 | 1.37 | 1.59 | % | 0 | 0 | 0.54 | -0.48 | 0.12 | -0.01 | 3/31/2025 3:59:54 PM EST | |||
| 20.50 | 1.60 | 1.78 | % | 0 | 0 | 0.51 | -0.54 | 0.12 | -0.01 | 3/31/2025 3:59:54 PM EST | |||
| 21.00 | 1.97 | 2.27 | % | 0 | 0 | 0.55 | -0.59 | 0.11 | -0.01 | 3/31/2025 3:59:54 PM EST | |||
| 21.50 | 2.28 | 2.60 | % | 0 | 0 | 0.54 | -0.65 | 0.11 | -0.01 | 3/31/2025 3:59:54 PM EST | |||
| 22.00 | 2.67 | 2.93 | % | 0 | 0 | 0.54 | -0.69 | 0.10 | -0.01 | 3/31/2025 3:59:54 PM EST | |||
| 22.50 | 3.05 | 3.30 | % | 0 | 0 | 0.54 | -0.73 | 0.09 | -0.01 | 3/31/2025 3:59:54 PM EST | |||
| 23.00 | 3.50 | 3.70 | % | 0 | 0 | 0.55 | -0.77 | 0.08 | -0.01 | 3/31/2025 3:59:54 PM EST | |||
| 23.50 | 3.90 | 4.20 | % | 0 | 0 | 0.80 | -0.80 | 0.08 | -0.01 | 3/31/2025 3:59:54 PM EST | |||
| 24.00 | 4.35 | 4.60 | % | 0 | 0 | 0.87 | -0.82 | 0.07 | -0.01 | 3/31/2025 3:59:54 PM EST | |||
| 24.50 | 4.75 | 5.20 | % | 0 | 0 | 0.96 | -0.85 | 0.06 | -0.01 | 3/31/2025 3:59:54 PM EST | |||
| 25.00 | 5.25 | 5.60 | % | 0 | 0 | 0.84 | -0.87 | 0.06 | -0.01 | 3/31/2025 3:59:54 PM EST | |||
| 25.50 | 5.65 | 6.20 | % | 0 | 0 | 0.93 | -0.89 | 0.05 | -0.01 | 3/31/2025 3:59:54 PM EST | |||
| 26.00 | 6.05 | 6.60 | % | 0 | 0 | 1.04 | -0.90 | 0.04 | -0.01 | 3/31/2025 3:59:54 PM EST | |||
| 26.50 | 6.50 | 6.95 | % | 0 | 0 | 1.06 | -0.91 | 0.04 | -0.01 | 3/31/2025 3:59:54 PM EST | |||
| 27.00 | 6.95 | 7.65 | % | 0 | 0 | 1.02 | -0.93 | 0.04 | -0.01 | 3/31/2025 3:59:54 PM EST | |||
| 28.00 | 8.00 | 8.65 | % | 0 | 0 | 1.55 | -0.94 | 0.03 | -0.01 | 3/31/2025 3:59:54 PM EST | |||
| 29.00 | 8.90 | 9.50 | % | 0 | 0 | 1.04 | -0.96 | 0.02 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 30.00 | 9.95 | 10.60 | % | 0 | 0 | 1.45 | -0.97 | 0.02 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 31.00 | 10.90 | 11.50 | % | 0 | 0 | 1.41 | -0.98 | 0.01 | 0.00 | 3/31/2025 3:59:54 PM EST |