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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 7.70 | 8.15 | % | 0 | 0 | 1.14 | 0.99 | 0.01 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 14.00 | 6.70 | 7.15 | % | 0 | 0 | 0.99 | 0.98 | 0.01 | -0.01 | 5/5/2025 4:00:00 PM EST | |||
| 15.00 | 5.75 | 6.15 | % | 0 | 0 | 0.80 | 0.95 | 0.02 | -0.01 | 5/5/2025 4:00:00 PM EST | |||
| 15.50 | 4.35 | 5.75 | % | 0 | 0 | 0.41 | 0.94 | 0.03 | -0.01 | 5/5/2025 4:00:00 PM EST | |||
| 16.00 | 4.85 | 5.80 | % | 0 | 0 | 0.76 | 0.92 | 0.03 | -0.01 | 5/5/2025 4:00:00 PM EST | |||
| 16.50 | 4.40 | 4.85 | % | 0 | 0 | 0.53 | 0.89 | 0.04 | -0.01 | 5/5/2025 4:00:00 PM EST | |||
| 17.00 | 4.10 | 4.40 | % | 0 | 0 | 0.61 | 0.87 | 0.05 | -0.01 | 5/5/2025 4:00:00 PM EST | |||
| 17.50 | 2.74 | 3.95 | % | 0 | 0 | 0.34 | 0.83 | 0.06 | -0.02 | 5/5/2025 4:00:00 PM EST | |||
| 18.00 | 2.58 | 3.90 | % | 0 | 0 | 0.50 | 0.80 | 0.06 | -0.02 | 5/5/2025 4:00:00 PM EST | |||
| 18.50 | 2.35 | 3.20 | % | 0 | 0 | 0.46 | 0.76 | 0.07 | -0.02 | 5/5/2025 4:00:00 PM EST | |||
| 19.00 | 2.49 | 2.92 | % | 0 | 0 | 0.59 | 0.72 | 0.08 | -0.02 | 5/5/2025 4:00:00 PM EST | |||
| 19.50 | 2.01 | 2.52 | % | 0 | 0 | 0.54 | 0.68 | 0.09 | -0.02 | 5/5/2025 4:00:00 PM EST | |||
| 20.00 | 1.28 | 2.22 | % | 0 | 0 | 0.46 | 0.63 | 0.09 | -0.02 | 5/5/2025 4:00:00 PM EST | |||
| 20.50 | 1.58 | 2.01 | % | 0 | 0 | 0.58 | 0.58 | 0.10 | -0.02 | 5/5/2025 4:00:00 PM EST | |||
| 21.00 | 1.35 | 1.75 | % | 0 | 0 | 0.58 | 0.54 | 0.10 | -0.02 | 5/5/2025 4:00:00 PM EST | |||
| 21.50 | 1.13 | 1.58 | % | 0 | 0 | 0.58 | 0.49 | 0.10 | -0.02 | 5/5/2025 4:00:00 PM EST | |||
| 22.00 | 0.98 | 1.19 | % | 0 | 0 | 0.56 | 0.44 | 0.10 | -0.02 | 5/5/2025 4:00:00 PM EST | |||
| 22.50 | 0.74 | 1.03 | % | 0 | 0 | 0.54 | 0.39 | 0.10 | -0.02 | 5/5/2025 4:00:00 PM EST | |||
| 23.00 | 0.51 | 1.88 | % | 0 | 0 | 0.73 | 0.35 | 0.09 | -0.02 | 5/5/2025 4:00:00 PM EST | |||
| 23.50 | 0.56 | 0.77 | % | 0 | 0 | 0.56 | 0.31 | 0.09 | -0.02 | 5/5/2025 4:00:00 PM EST | |||
| 24.00 | 0.42 | 0.67 | % | 0 | 0 | 0.55 | 0.27 | 0.08 | -0.02 | 5/5/2025 4:00:00 PM EST | |||
| 24.50 | 0.20 | 1.04 | % | 0 | 0 | 0.64 | 0.24 | 0.08 | -0.02 | 5/5/2025 4:00:00 PM EST | |||
| 25.00 | 0.10 | 1.31 | % | 0 | 0 | 0.73 | 0.21 | 0.07 | -0.02 | 5/5/2025 4:00:00 PM EST | |||
| 25.50 | 0.24 | 0.44 | % | 0 | 0 | 0.61 | 0.19 | 0.07 | -0.02 | 5/5/2025 4:00:00 PM EST | |||
| 26.00 | 0.04 | 0.84 | % | 0 | 0 | 0.66 | 0.17 | 0.06 | -0.01 | 5/5/2025 4:00:00 PM EST | |||
| 27.00 | 0.12 | 0.43 | % | 0 | 0 | 0.64 | 0.13 | 0.05 | -0.01 | 5/5/2025 4:00:00 PM EST | |||
| 28.00 | 0.07 | 0.22 | % | 0 | 0 | 0.67 | 0.11 | 0.04 | -0.01 | 5/5/2025 4:00:00 PM EST | |||
| 30.00 | 0.00 | 0.15 | % | 0 | 0 | 0.70 | 0.07 | 0.03 | -0.01 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 0.00 | 0.75 | % | 0 | 0 | 1.55 | -0.01 | 0.01 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 14.00 | 0.00 | 0.71 | % | 0 | 0 | 1.35 | -0.02 | 0.01 | -0.01 | 5/5/2025 4:00:00 PM EST | |||
| 15.00 | 0.00 | 0.27 | % | 0 | 0 | 0.79 | -0.05 | 0.02 | -0.01 | 5/5/2025 4:00:00 PM EST | |||
| 15.50 | 0.06 | 0.24 | % | 0 | 0 | 0.76 | -0.06 | 0.03 | -0.01 | 5/5/2025 4:00:00 PM EST | |||
| 16.00 | 0.09 | 1.03 | % | 0 | 0 | 1.01 | -0.08 | 0.03 | -0.01 | 5/5/2025 4:00:00 PM EST | |||
| 16.50 | 0.13 | 0.35 | % | 0 | 0 | 0.63 | -0.11 | 0.04 | -0.01 | 5/5/2025 4:00:00 PM EST | |||
| 17.00 | 0.16 | 0.47 | % | 0 | 0 | 0.63 | -0.13 | 0.05 | -0.01 | 5/5/2025 4:00:00 PM EST | |||
| 17.50 | 0.26 | 0.54 | % | 0 | 0 | 0.62 | -0.17 | 0.06 | -0.02 | 5/5/2025 4:00:00 PM EST | |||
| 18.00 | 0.17 | 0.72 | % | 0 | 0 | 0.58 | -0.20 | 0.06 | -0.02 | 5/5/2025 4:00:00 PM EST | |||
| 18.50 | 0.47 | 0.88 | % | 0 | 0 | 0.65 | -0.24 | 0.07 | -0.02 | 5/5/2025 4:00:00 PM EST | |||
| 19.00 | 0.31 | 1.90 | % | 0 | 0 | 0.74 | -0.28 | 0.08 | -0.02 | 5/5/2025 4:00:00 PM EST | |||
| 19.50 | 0.79 | 1.08 | % | 0 | 0 | 0.59 | -0.32 | 0.09 | -0.02 | 5/5/2025 4:00:00 PM EST | |||
| 20.00 | 0.86 | 1.29 | % | 0 | 0 | 0.56 | -0.37 | 0.09 | -0.02 | 5/5/2025 4:00:00 PM EST | |||
| 20.50 | 1.15 | 1.52 | % | 0 | 0 | 0.58 | -0.42 | 0.10 | -0.02 | 5/5/2025 4:00:00 PM EST | |||
| 21.00 | 1.45 | 2.25 | % | 0 | 0 | 0.67 | -0.46 | 0.10 | -0.02 | 5/5/2025 4:00:00 PM EST | |||
| 21.50 | 1.58 | 2.37 | % | 0 | 0 | 0.65 | -0.51 | 0.10 | -0.02 | 5/5/2025 4:00:00 PM EST | |||
| 22.00 | 2.00 | 2.37 | % | 0 | 0 | 0.58 | -0.56 | 0.10 | -0.02 | 5/5/2025 4:00:00 PM EST | |||
| 22.50 | 2.23 | 2.62 | % | 0 | 0 | 0.54 | -0.61 | 0.10 | -0.02 | 5/5/2025 4:00:00 PM EST | |||
| 23.00 | 2.57 | 3.50 | % | 0 | 0 | 0.64 | -0.65 | 0.09 | -0.02 | 5/5/2025 4:00:00 PM EST | |||
| 23.50 | 2.52 | 3.40 | % | 0 | 0 | 0.45 | -0.69 | 0.09 | -0.02 | 5/5/2025 4:00:00 PM EST | |||
| 24.00 | 2.08 | 3.80 | % | 0 | 0 | 0.33 | -0.73 | 0.08 | -0.02 | 5/5/2025 4:00:00 PM EST | |||
| 24.50 | 3.05 | 4.30 | % | 0 | 0 | 0.39 | -0.76 | 0.08 | -0.02 | 5/5/2025 4:00:00 PM EST | |||
| 25.00 | 3.40 | 4.70 | % | 0 | 0 | 0.36 | -0.79 | 0.07 | -0.02 | 5/5/2025 4:00:00 PM EST | |||
| 25.50 | 4.75 | 5.10 | % | 0 | 0 | 0.59 | -0.81 | 0.07 | -0.02 | 5/5/2025 4:00:00 PM EST | |||
| 26.00 | 5.05 | 5.65 | % | 0 | 0 | 0.70 | -0.83 | 0.06 | -0.01 | 5/5/2025 4:00:00 PM EST | |||
| 27.00 | 6.00 | 6.55 | % | 0 | 0 | 0.75 | -0.87 | 0.05 | -0.01 | 5/5/2025 4:00:00 PM EST | |||
| 28.00 | 6.95 | 7.45 | % | 0 | 0 | 0.79 | -0.89 | 0.04 | -0.01 | 5/5/2025 4:00:00 PM EST | |||
| 30.00 | 9.00 | 9.45 | % | 0 | 0 | 0.87 | -0.93 | 0.03 | -0.01 | 5/5/2025 4:00:00 PM EST |