Options Chain for KINGSOFT CLOUD HLDGS LTD ADS (KC) - $15.90 as of 5/5/2025 8:28:05 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 12.60 | 14.60 | % | 0 | 0 | 3.58 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 5.00 | 10.00 | 12.20 | % | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 7.50 | 8.10 | 9.90 | 4.70 | 0.00 | 0.00% | 0 | 1 | 1.53 | 0.99 | 0.01 | 0.00 | 4/30/2025 | 5/5/2025 3:59:49 PM EST |
| 10.00 | 5.90 | 6.30 | 5.95 | +0.55 | +10.19% | 11 | 46 | 1.15 | 0.92 | 0.03 | -0.01 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 12.50 | 3.90 | 4.20 | 3.90 | +0.39 | +11.12% | 64 | 1,076 | 1.00 | 0.80 | 0.05 | -0.02 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 15.00 | 2.15 | 2.60 | 2.51 | +0.34 | +15.67% | 48 | 846 | 0.90 | 0.62 | 0.07 | -0.02 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 17.50 | 1.45 | 1.55 | 1.45 | +0.16 | +12.41% | 614 | 1,591 | 0.96 | 0.44 | 0.07 | -0.02 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 20.00 | 0.80 | 0.90 | 0.88 | +0.18 | +25.72% | 34 | 189 | 0.95 | 0.30 | 0.06 | -0.02 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 22.50 | 0.50 | 0.60 | 0.55 | +0.25 | +83.34% | 104 | 21 | 1.00 | 0.20 | 0.05 | -0.02 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 25.00 | 0.00 | 0.45 | % | 0 | 0 | 0.92 | 0.14 | 0.04 | -0.01 | 5/5/2025 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.25 | % | 0 | 0 | 3.68 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 5.00 | 0.00 | 0.05 | % | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 7.50 | 0.00 | 0.15 | % | 0 | 0 | 1.40 | -0.01 | 0.01 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 10.00 | 0.20 | 0.30 | 0.25 | -0.05 | -16.67% | 14 | 779 | 1.05 | -0.08 | 0.03 | -0.01 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 12.50 | 0.70 | 0.85 | 0.85 | -0.07 | -7.61% | 3 | 117 | 1.01 | -0.20 | 0.05 | -0.02 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 15.00 | 1.65 | 1.80 | 1.71 | -0.29 | -14.50% | 16 | 14 | 0.97 | -0.38 | 0.07 | -0.02 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 17.50 | 3.10 | 3.30 | 3.20 | -0.52 | -13.98% | 2 | 7 | 0.96 | -0.56 | 0.07 | -0.02 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 20.00 | 5.00 | 5.20 | 5.03 | % | 10 | 0 | 0.99 | -0.70 | 0.06 | -0.02 | 5/5/2025 | 5/5/2025 3:59:49 PM EST | |
| 22.50 | 7.10 | 7.30 | % | 0 | 0 | 1.01 | -0.80 | 0.05 | -0.02 | 5/5/2025 3:59:49 PM EST | |||
| 25.00 | 9.40 | 9.70 | % | 0 | 0 | 0.97 | -0.86 | 0.04 | -0.01 | 5/5/2025 3:59:49 PM EST |