Options Chain for KE HLDGS INC SPONSORED ADS (BEKE) - $19.23 as of 5/16/2025 8:07:44 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 16.05 | 17.50 | % | 0 | 0 | 4.15 | 1.00 | 0.00 | 0.00 | 5/16/2025 4:00:03 PM EST | |||
| 5.00 | 13.85 | 15.00 | % | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 5/16/2025 4:00:03 PM EST | |||
| 8.00 | 10.75 | 12.10 | 7.00 | 0.00 | 0.00% | 0 | 1 | 1.80 | 1.00 | 0.00 | 0.00 | 9/3/2024 | 5/16/2025 4:00:03 PM EST |
| 10.00 | 9.15 | 9.60 | 14.91 | 0.00 | 0.00% | 0 | 1 | 1.38 | 1.00 | 0.00 | 0.00 | 3/7/2025 | 5/16/2025 4:00:03 PM EST |
| 11.00 | 8.15 | 8.40 | 10.20 | 0.00 | 0.00% | 0 | 7 | 1.21 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 5/16/2025 4:00:03 PM EST |
| 12.00 | 6.45 | 7.40 | 7.50 | 0.00 | 0.00% | 0 | 7 | 1.55 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 5/16/2025 4:00:03 PM EST |
| 13.00 | 6.25 | 7.25 | 6.00 | 0.00 | 0.00% | 0 | 114 | 0.96 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 5/16/2025 4:00:03 PM EST |
| 14.00 | 5.25 | 6.40 | 5.30 | +0.15 | +2.92% | 2 | 95 | 0.75 | 0.99 | 0.01 | 0.00 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 15.00 | 4.25 | 4.70 | 4.65 | 0.00 | 0.00% | 0 | 640 | 0.62 | 0.98 | 0.02 | 0.00 | 4/16/2025 | 5/16/2025 4:00:03 PM EST |
| 16.00 | 3.30 | 3.50 | 6.35 | 0.00 | 0.00% | 0 | 8 | 0.47 | 0.93 | 0.05 | -0.01 | 4/24/2025 | 5/16/2025 4:00:03 PM EST |
| 17.00 | 2.41 | 2.61 | 2.56 | +0.20 | +8.48% | 105 | 3,970 | 0.43 | 0.85 | 0.09 | -0.01 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 18.00 | 1.66 | 1.83 | 1.53 | 0.00 | 0.00% | 0 | 7,309 | 0.42 | 0.72 | 0.13 | -0.01 | 5/15/2025 | 5/16/2025 4:00:03 PM EST |
| 19.00 | 1.06 | 1.22 | 1.16 | +0.08 | +7.41% | 27 | 756 | 0.42 | 0.57 | 0.16 | -0.01 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 20.00 | 0.63 | 0.77 | 0.69 | +0.07 | +11.29% | 172 | 9,800 | 0.42 | 0.41 | 0.16 | -0.01 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 21.00 | 0.34 | 0.48 | 0.39 | +0.02 | +5.41% | 22 | 2,577 | 0.43 | 0.28 | 0.13 | -0.01 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 22.00 | 0.18 | 0.48 | 0.22 | +0.01 | +4.77% | 7,287 | 26,441 | 0.44 | 0.18 | 0.10 | -0.01 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 23.00 | 0.08 | 0.19 | 0.11 | -0.02 | -15.39% | 2,000 | 3,352 | 0.45 | 0.11 | 0.07 | -0.01 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 24.00 | 0.04 | 0.12 | 0.08 | +0.01 | +14.29% | 103 | 3,840 | 0.46 | 0.07 | 0.05 | -0.01 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 25.00 | 0.00 | 0.08 | 0.06 | 0.00 | 0.00% | 50 | 16,681 | 0.45 | 0.04 | 0.03 | 0.00 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 26.00 | 0.00 | 0.07 | 0.12 | 0.00 | 0.00% | 0 | 818 | 0.56 | 0.02 | 0.02 | 0.00 | 5/14/2025 | 5/16/2025 4:00:03 PM EST |
| 27.00 | 0.00 | 0.06 | 0.15 | 0.00 | 0.00% | 0 | 2,404 | 0.60 | 0.01 | 0.01 | 0.00 | 5/7/2025 | 5/16/2025 4:00:03 PM EST |
| 28.00 | 0.00 | 0.05 | 0.18 | 0.00 | 0.00% | 0 | 966 | 0.63 | 0.01 | 0.01 | 0.00 | 5/2/2025 | 5/16/2025 4:00:03 PM EST |
| 29.00 | 0.00 | 0.45 | 0.11 | 0.00 | 0.00% | 0 | 2,045 | 1.10 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/16/2025 4:00:03 PM EST |
| 30.00 | 0.02 | 0.08 | 0.01 | -0.02 | -66.67% | 16 | 1,966 | 0.71 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 31.00 | 0.00 | 0.04 | 0.02 | 0.00 | 0.00% | 0 | 512 | 0.74 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/16/2025 4:00:03 PM EST |
| 32.00 | 0.00 | 0.04 | 0.08 | 0.00 | 0.00% | 0 | 195 | 0.78 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/16/2025 4:00:03 PM EST |
| 33.00 | 0.00 | 0.24 | 0.67 | 0.00 | 0.00% | 0 | 2,391 | 1.13 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 5/16/2025 4:00:03 PM EST |
| 34.00 | 0.00 | 0.04 | 0.06 | 0.00 | 0.00% | 0 | 1,253 | 0.86 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/16/2025 4:00:03 PM EST |
| 35.00 | 0.00 | 0.24 | 0.47 | 0.00 | 0.00% | 0 | 2,152 | 0.89 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 5/16/2025 4:00:03 PM EST |
| 36.00 | 0.00 | 0.24 | 0.25 | 0.00 | 0.00% | 0 | 526 | 0.93 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 5/16/2025 4:00:03 PM EST |
| 37.00 | 0.00 | 0.24 | 0.35 | 0.00 | 0.00% | 0 | 11 | 0.96 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 5/16/2025 4:00:03 PM EST |
| 38.00 | 0.00 | 0.24 | 0.71 | 0.00 | 0.00% | 0 | 9 | 1.00 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 5/16/2025 4:00:03 PM EST |
| 39.00 | 0.00 | 0.24 | 0.67 | 0.00 | 0.00% | 0 | 2,113 | 1.38 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 5/16/2025 4:00:03 PM EST |
| 40.00 | 0.00 | 0.24 | 0.07 | 0.00 | 0.00% | 0 | 1,279 | 1.06 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/16/2025 4:00:03 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 | 0.03 | % | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 5/16/2025 4:00:03 PM EST | |||
| 5.00 | 0.00 | 0.24 | 0.16 | 0.00 | 0.00% | 0 | 1 | 2.09 | 0.00 | 0.00 | 0.00 | 10/1/2024 | 5/16/2025 4:00:03 PM EST |
| 8.00 | 0.00 | 0.24 | 0.06 | 0.00 | 0.00% | 0 | 16 | 1.40 | 0.00 | 0.00 | 0.00 | 11/25/2024 | 5/16/2025 4:00:03 PM EST |
| 10.00 | 0.00 | 0.24 | 0.09 | 0.00 | 0.00% | 0 | 331 | 1.07 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/16/2025 4:00:03 PM EST |
| 11.00 | 0.00 | 0.24 | 0.20 | 0.00 | 0.00% | 0 | 37 | 0.93 | 0.00 | 0.00 | 0.00 | 2/5/2025 | 5/16/2025 4:00:03 PM EST |
| 12.00 | 0.00 | 0.24 | 0.24 | 0.00 | 0.00% | 0 | 280 | 0.81 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 5/16/2025 4:00:03 PM EST |
| 13.00 | 0.00 | 0.05 | 0.25 | 0.00 | 0.00% | 0 | 232 | 0.71 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/16/2025 4:00:03 PM EST |
| 14.00 | 0.00 | 0.51 | 0.26 | 0.00 | 0.00% | 0 | 92 | 1.12 | -0.01 | 0.01 | 0.00 | 4/21/2025 | 5/16/2025 4:00:03 PM EST |
| 15.00 | 0.00 | 0.17 | 0.12 | 0.00 | 0.00% | 0 | 689 | 0.79 | -0.02 | 0.02 | 0.00 | 4/24/2025 | 5/16/2025 4:00:03 PM EST |
| 16.00 | 0.04 | 0.12 | 0.10 | 0.00 | 0.00% | 0 | 1,427 | 0.42 | -0.07 | 0.05 | -0.01 | 5/15/2025 | 5/16/2025 4:00:03 PM EST |
| 17.00 | 0.12 | 0.20 | 0.18 | 0.00 | 0.00% | 4 | 4,807 | 0.39 | -0.15 | 0.09 | -0.01 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 18.00 | 0.21 | 0.49 | 0.42 | -0.04 | -8.70% | 70 | 34,973 | 0.40 | -0.28 | 0.13 | -0.01 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 19.00 | 0.59 | 0.88 | 0.79 | -0.10 | -11.24% | 386 | 1,129 | 0.40 | -0.43 | 0.16 | -0.01 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 20.00 | 1.30 | 1.48 | 1.35 | -0.12 | -8.17% | 32 | 1,104 | 0.41 | -0.59 | 0.16 | -0.01 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 21.00 | 1.83 | 2.18 | 1.90 | 0.00 | 0.00% | 0 | 4,747 | 0.41 | -0.72 | 0.13 | -0.01 | 5/12/2025 | 5/16/2025 4:00:03 PM EST |
| 22.00 | 2.87 | 2.98 | 2.88 | 0.00 | 0.00% | 0 | 13,279 | 0.42 | -0.82 | 0.10 | -0.01 | 5/7/2025 | 5/16/2025 4:00:03 PM EST |
| 23.00 | 3.75 | 3.90 | 4.04 | 0.00 | 0.00% | 0 | 1,168 | 0.47 | -0.89 | 0.07 | -0.01 | 5/15/2025 | 5/16/2025 4:00:03 PM EST |
| 24.00 | 4.70 | 4.85 | 3.70 | 0.00 | 0.00% | 0 | 651 | 0.51 | -0.93 | 0.05 | -0.01 | 4/23/2025 | 5/16/2025 4:00:03 PM EST |
| 25.00 | 5.70 | 5.85 | 4.05 | 0.00 | 0.00% | 0 | 3,986 | 0.58 | -0.96 | 0.03 | 0.00 | 4/24/2025 | 5/16/2025 4:00:03 PM EST |
| 26.00 | 6.30 | 6.85 | 6.75 | 0.00 | 0.00% | 0 | 341 | 0.64 | -0.98 | 0.02 | 0.00 | 5/15/2025 | 5/16/2025 4:00:03 PM EST |
| 27.00 | 7.30 | 7.85 | 7.80 | 0.00 | 0.00% | 0 | 56 | 0.70 | -0.99 | 0.01 | 0.00 | 5/15/2025 | 5/16/2025 4:00:03 PM EST |
| 28.00 | 8.65 | 8.85 | 8.75 | -0.05 | -0.57% | 237 | 319 | 0.76 | -0.99 | 0.01 | 0.00 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 29.00 | 9.70 | 9.85 | 9.82 | +0.02 | +0.21% | 140 | 215 | 0.82 | -1.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 30.00 | 9.40 | 11.00 | 10.65 | -0.15 | -1.39% | 26 | 23 | 0.87 | -1.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 31.00 | 11.60 | 12.40 | 11.70 | 0.00 | 0.00% | 0 | 3 | 0.92 | -1.00 | 0.00 | 0.00 | 4/17/2025 | 5/16/2025 4:00:03 PM EST |
| 32.00 | 12.70 | 12.85 | 12.65 | -0.30 | -2.32% | 24 | 99 | 0.97 | -1.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 33.00 | 13.65 | 14.00 | 13.65 | -0.30 | -2.16% | 97 | 100 | 1.01 | -1.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 34.00 | 14.40 | 14.85 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 5/16/2025 4:00:03 PM EST | |||
| 35.00 | 15.50 | 15.90 | 14.65 | 0.00 | 0.00% | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 5/16/2025 4:00:03 PM EST |
| 36.00 | 16.00 | 16.90 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 5/16/2025 4:00:03 PM EST | |||
| 37.00 | 17.40 | 19.40 | 14.85 | 0.00 | 0.00% | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 3/10/2025 | 5/16/2025 4:00:03 PM EST |
| 38.00 | 18.50 | 18.90 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 5/16/2025 4:00:03 PM EST | |||
| 39.00 | 19.30 | 20.00 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 5/16/2025 4:00:03 PM EST | |||
| 40.00 | 20.05 | 21.40 | 16.10 | 0.00 | 0.00% | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 3/6/2025 | 5/16/2025 4:00:03 PM EST |