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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 17.80 | 17.95 | % | 0 | 0 | 3.01 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 5.00 | 15.50 | 15.95 | % | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 8.00 | 12.15 | 13.05 | 7.00 | 0.00 | 0.00% | 0 | 1 | 1.43 | 1.00 | 0.00 | 0.00 | 9/3/2024 | 5/5/2025 4:00:00 PM EST |
| 10.00 | 10.85 | 11.00 | 14.91 | 0.00 | 0.00% | 0 | 1 | 1.22 | 1.00 | 0.00 | 0.00 | 3/7/2025 | 5/5/2025 4:00:00 PM EST |
| 11.00 | 9.85 | 10.00 | 10.20 | 0.00 | 0.00% | 0 | 7 | 0.95 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 4:00:00 PM EST |
| 12.00 | 8.85 | 9.20 | 7.50 | 0.00 | 0.00% | 0 | 7 | 0.93 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 5/5/2025 4:00:00 PM EST |
| 13.00 | 7.50 | 8.05 | 8.25 | 0.00 | 0.00% | 0 | 114 | 0.88 | 0.99 | 0.01 | 0.00 | 4/23/2025 | 5/5/2025 4:00:00 PM EST |
| 14.00 | 6.90 | 8.00 | 7.35 | 0.00 | 0.00% | 0 | 93 | 0.82 | 0.97 | 0.01 | -0.01 | 4/23/2025 | 5/5/2025 4:00:00 PM EST |
| 15.00 | 5.95 | 6.20 | 4.65 | 0.00 | 0.00% | 0 | 640 | 0.66 | 0.95 | 0.02 | -0.01 | 4/16/2025 | 5/5/2025 4:00:00 PM EST |
| 16.00 | 5.05 | 5.30 | 6.35 | 0.00 | 0.00% | 0 | 8 | 0.64 | 0.91 | 0.03 | -0.01 | 4/24/2025 | 5/5/2025 4:00:00 PM EST |
| 17.00 | 4.20 | 4.40 | 4.20 | -0.09 | -2.10% | 4 | 3,974 | 0.60 | 0.86 | 0.05 | -0.01 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 18.00 | 3.40 | 3.60 | 3.60 | 0.00 | 0.00% | 0 | 7,299 | 0.60 | 0.80 | 0.06 | -0.01 | 4/29/2025 | 5/5/2025 4:00:00 PM EST |
| 19.00 | 2.50 | 2.88 | 3.30 | 0.00 | 0.00% | 0 | 740 | 0.55 | 0.72 | 0.08 | -0.02 | 4/28/2025 | 5/5/2025 4:00:00 PM EST |
| 20.00 | 1.94 | 2.19 | 2.05 | -0.13 | -5.97% | 1 | 10,087 | 0.53 | 0.63 | 0.09 | -0.02 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 21.00 | 1.52 | 1.89 | 1.62 | +0.13 | +8.73% | 10 | 1,695 | 0.59 | 0.53 | 0.10 | -0.02 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 22.00 | 1.07 | 1.33 | 1.13 | -0.10 | -8.13% | 1 | 24,858 | 0.56 | 0.44 | 0.10 | -0.02 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 23.00 | 0.81 | 0.94 | 0.89 | 0.00 | 0.00% | 0 | 3,367 | 0.55 | 0.35 | 0.09 | -0.02 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 24.00 | 0.57 | 0.67 | 0.60 | -0.07 | -10.45% | 40 | 3,790 | 0.54 | 0.27 | 0.08 | -0.02 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 25.00 | 0.40 | 0.50 | 0.45 | -0.04 | -8.17% | 429 | 15,851 | 0.55 | 0.21 | 0.07 | -0.01 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 26.00 | 0.27 | 0.39 | 0.54 | +0.10 | +22.73% | 1 | 816 | 0.56 | 0.16 | 0.06 | -0.01 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 27.00 | 0.17 | 0.28 | 0.54 | 0.00 | 0.00% | 0 | 2,404 | 0.56 | 0.12 | 0.05 | -0.01 | 4/24/2025 | 5/5/2025 4:00:00 PM EST |
| 28.00 | 0.11 | 0.22 | 0.18 | 0.00 | 0.00% | 0 | 966 | 0.57 | 0.09 | 0.04 | -0.01 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 29.00 | 0.08 | 0.17 | 0.23 | 0.00 | 0.00% | 0 | 2,045 | 0.58 | 0.07 | 0.03 | -0.01 | 4/25/2025 | 5/5/2025 4:00:00 PM EST |
| 30.00 | 0.08 | 0.14 | 0.10 | -0.01 | -9.10% | 6 | 1,916 | 0.61 | 0.05 | 0.02 | -0.01 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 31.00 | 0.04 | 0.12 | 0.25 | 0.00 | 0.00% | 0 | 512 | 0.66 | 0.04 | 0.02 | 0.00 | 3/25/2025 | 5/5/2025 4:00:00 PM EST |
| 32.00 | 0.00 | 0.11 | 0.42 | 0.00 | 0.00% | 0 | 200 | 0.69 | 0.03 | 0.01 | 0.00 | 3/19/2025 | 5/5/2025 4:00:00 PM EST |
| 33.00 | 0.00 | 0.11 | 0.67 | 0.00 | 0.00% | 0 | 2,391 | 0.72 | 0.02 | 0.01 | 0.00 | 3/18/2025 | 5/5/2025 4:00:00 PM EST |
| 34.00 | 0.00 | 0.21 | 0.53 | 0.00 | 0.00% | 0 | 1,263 | 0.77 | 0.01 | 0.01 | 0.00 | 3/18/2025 | 5/5/2025 4:00:00 PM EST |
| 35.00 | 0.00 | 0.27 | 0.47 | 0.00 | 0.00% | 0 | 2,152 | 0.80 | 0.01 | 0.01 | 0.00 | 3/18/2025 | 5/5/2025 4:00:00 PM EST |
| 36.00 | 0.00 | 0.14 | 0.25 | 0.00 | 0.00% | 0 | 526 | 0.87 | 0.01 | 0.00 | 0.00 | 3/19/2025 | 5/5/2025 4:00:00 PM EST |
| 37.00 | 0.00 | 0.12 | 0.35 | 0.00 | 0.00% | 0 | 11 | 0.88 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 5/5/2025 4:00:00 PM EST |
| 38.00 | 0.00 | 0.24 | 0.71 | 0.00 | 0.00% | 0 | 9 | 1.05 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 5/5/2025 4:00:00 PM EST |
| 39.00 | 0.00 | 0.13 | 0.67 | 0.00 | 0.00% | 0 | 2,113 | 0.96 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 5/5/2025 4:00:00 PM EST |
| 40.00 | 0.00 | 0.13 | 0.07 | 0.00 | 0.00% | 0 | 1,279 | 0.99 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.19 | % | 0 | 0 | 3.42 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 5.00 | 0.00 | 1.00 | 0.16 | 0.00 | 0.00% | 0 | 1 | 3.99 | 0.00 | 0.00 | 0.00 | 10/1/2024 | 5/5/2025 4:00:00 PM EST |
| 8.00 | 0.00 | 0.39 | 0.06 | 0.00 | 0.00% | 0 | 16 | 2.06 | 0.00 | 0.00 | 0.00 | 11/25/2024 | 5/5/2025 4:00:00 PM EST |
| 10.00 | 0.00 | 0.20 | 0.09 | 0.00 | 0.00% | 0 | 331 | 1.39 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/5/2025 4:00:00 PM EST |
| 11.00 | 0.00 | 0.66 | 0.20 | 0.00 | 0.00% | 0 | 37 | 1.72 | 0.00 | 0.00 | 0.00 | 2/5/2025 | 5/5/2025 4:00:00 PM EST |
| 12.00 | 0.00 | 0.42 | 0.24 | 0.00 | 0.00% | 0 | 280 | 1.33 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 5/5/2025 4:00:00 PM EST |
| 13.00 | 0.00 | 0.23 | 0.25 | 0.00 | 0.00% | 0 | 232 | 0.90 | -0.01 | 0.01 | 0.00 | 4/23/2025 | 5/5/2025 4:00:00 PM EST |
| 14.00 | 0.01 | 0.14 | 0.26 | 0.00 | 0.00% | 0 | 92 | 0.77 | -0.03 | 0.01 | -0.01 | 4/21/2025 | 5/5/2025 4:00:00 PM EST |
| 15.00 | 0.07 | 1.29 | 0.12 | 0.00 | 0.00% | 0 | 689 | 0.89 | -0.05 | 0.02 | -0.01 | 4/24/2025 | 5/5/2025 4:00:00 PM EST |
| 16.00 | 0.16 | 0.29 | 0.28 | 0.00 | 0.00% | 0 | 1,417 | 0.63 | -0.09 | 0.03 | -0.01 | 4/29/2025 | 5/5/2025 4:00:00 PM EST |
| 17.00 | 0.10 | 0.91 | 0.42 | 0.00 | 0.00% | 0 | 4,743 | 0.70 | -0.14 | 0.05 | -0.01 | 4/28/2025 | 5/5/2025 4:00:00 PM EST |
| 18.00 | 0.48 | 0.60 | 0.51 | -0.24 | -32.00% | 1,019 | 23,501 | 0.60 | -0.20 | 0.06 | -0.01 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 19.00 | 0.75 | 0.88 | 0.90 | 0.00 | 0.00% | 5 | 683 | 0.57 | -0.28 | 0.08 | -0.02 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 20.00 | 1.07 | 1.24 | 1.25 | -0.28 | -18.31% | 6 | 802 | 0.55 | -0.37 | 0.09 | -0.02 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 21.00 | 1.56 | 1.79 | 1.72 | -0.11 | -6.02% | 5 | 4,732 | 0.56 | -0.47 | 0.10 | -0.02 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 22.00 | 1.97 | 2.30 | 2.07 | 0.00 | 0.00% | 0 | 13,279 | 0.51 | -0.56 | 0.10 | -0.02 | 4/24/2025 | 5/5/2025 4:00:00 PM EST |
| 23.00 | 2.78 | 2.97 | 2.73 | 0.00 | 0.00% | 0 | 1,176 | 0.53 | -0.65 | 0.09 | -0.02 | 4/23/2025 | 5/5/2025 4:00:00 PM EST |
| 24.00 | 2.90 | 3.75 | 3.70 | 0.00 | 0.00% | 0 | 651 | 0.40 | -0.73 | 0.08 | -0.02 | 4/23/2025 | 5/5/2025 4:00:00 PM EST |
| 25.00 | 4.45 | 4.60 | 4.05 | 0.00 | 0.00% | 0 | 3,986 | 0.56 | -0.79 | 0.07 | -0.01 | 4/24/2025 | 5/5/2025 4:00:00 PM EST |
| 26.00 | 5.30 | 5.45 | 6.85 | 0.00 | 0.00% | 0 | 433 | 0.55 | -0.84 | 0.06 | -0.01 | 4/17/2025 | 5/5/2025 4:00:00 PM EST |
| 27.00 | 6.20 | 6.40 | 9.45 | 0.00 | 0.00% | 0 | 261 | 0.56 | -0.88 | 0.05 | -0.01 | 4/11/2025 | 5/5/2025 4:00:00 PM EST |
| 28.00 | 6.90 | 7.40 | 6.60 | 0.00 | 0.00% | 0 | 397 | 0.48 | -0.91 | 0.04 | -0.01 | 4/24/2025 | 5/5/2025 4:00:00 PM EST |
| 29.00 | 8.15 | 8.30 | 10.05 | 0.00 | 0.00% | 0 | 1,624 | 0.67 | -0.93 | 0.03 | -0.01 | 4/21/2025 | 5/5/2025 4:00:00 PM EST |
| 30.00 | 9.10 | 9.45 | 12.50 | 0.00 | 0.00% | 0 | 225 | 0.68 | -0.95 | 0.02 | -0.01 | 4/11/2025 | 5/5/2025 4:00:00 PM EST |
| 31.00 | 9.60 | 10.45 | 11.70 | 0.00 | 0.00% | 0 | 14 | 0.72 | -0.96 | 0.02 | 0.00 | 4/17/2025 | 5/5/2025 4:00:00 PM EST |
| 32.00 | 10.85 | 11.25 | 12.85 | 0.00 | 0.00% | 0 | 199 | 0.77 | -0.97 | 0.01 | 0.00 | 4/16/2025 | 5/5/2025 4:00:00 PM EST |
| 33.00 | 12.10 | 12.25 | 13.85 | 0.00 | 0.00% | 0 | 201 | 0.81 | -0.98 | 0.01 | 0.00 | 4/16/2025 | 5/5/2025 4:00:00 PM EST |
| 34.00 | 13.10 | 13.25 | % | 0 | 0 | 0.85 | -0.99 | 0.01 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 35.00 | 14.10 | 14.25 | 14.65 | 0.00 | 0.00% | 0 | 16 | 0.89 | -0.99 | 0.01 | 0.00 | 3/28/2025 | 5/5/2025 4:00:00 PM EST |
| 36.00 | 15.10 | 15.25 | % | 0 | 0 | 0.93 | -0.99 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 37.00 | 16.10 | 16.25 | 14.85 | 0.00 | 0.00% | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 3/10/2025 | 5/5/2025 4:00:00 PM EST |
| 38.00 | 17.10 | 17.25 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 39.00 | 17.70 | 18.25 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 40.00 | 18.65 | 19.80 | 16.10 | 0.00 | 0.00% | 0 | 15 | 1.07 | -1.00 | 0.00 | 0.00 | 3/6/2025 | 5/5/2025 4:00:00 PM EST |