Options Chain for KE HLDGS INC SPONSORED ADS (BEKE) - $19.30 as of 5/9/2025 8:38:12 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 4.70 | 6.80 | % | 0 | 0 | 1.82 | 0.98 | 0.01 | 0.00 | 5/9/2025 4:00:02 PM EST | |||
| 14.00 | 5.05 | 6.60 | % | 0 | 0 | 1.01 | 0.95 | 0.02 | 0.00 | 5/9/2025 4:00:02 PM EST | |||
| 14.50 | 4.30 | 5.40 | % | 0 | 0 | 0.50 | 0.93 | 0.03 | -0.01 | 5/9/2025 4:00:02 PM EST | |||
| 15.00 | 4.40 | 4.70 | % | 0 | 0 | 0.55 | 0.91 | 0.04 | -0.01 | 5/9/2025 4:00:02 PM EST | |||
| 15.50 | 3.55 | 4.35 | % | 0 | 0 | 0.41 | 0.88 | 0.05 | -0.01 | 5/9/2025 4:00:02 PM EST | |||
| 16.00 | 3.65 | 4.15 | % | 0 | 0 | 0.69 | 0.85 | 0.06 | -0.01 | 5/9/2025 4:00:02 PM EST | |||
| 16.50 | 2.88 | 3.75 | % | 0 | 0 | 0.96 | 0.81 | 0.07 | -0.01 | 5/9/2025 4:00:02 PM EST | |||
| 17.00 | 2.84 | 3.35 | % | 0 | 0 | 0.62 | 0.77 | 0.08 | -0.01 | 5/9/2025 4:00:02 PM EST | |||
| 17.50 | 2.14 | 2.68 | % | 0 | 0 | 0.47 | 0.73 | 0.09 | -0.01 | 5/9/2025 4:00:02 PM EST | |||
| 18.00 | 2.20 | 3.25 | % | 0 | 0 | 0.75 | 0.68 | 0.09 | -0.02 | 5/9/2025 4:00:02 PM EST | |||
| 18.50 | 1.90 | 2.61 | % | 0 | 0 | 0.65 | 0.63 | 0.10 | -0.02 | 5/9/2025 4:00:02 PM EST | |||
| 19.00 | 1.45 | 2.18 | % | 0 | 0 | 0.58 | 0.58 | 0.10 | -0.02 | 5/9/2025 4:00:02 PM EST | |||
| 19.50 | 1.21 | 1.60 | % | 0 | 0 | 0.52 | 0.53 | 0.10 | -0.02 | 5/9/2025 4:00:02 PM EST | |||
| 20.00 | 1.17 | 1.52 | % | 0 | 0 | 0.57 | 0.48 | 0.10 | -0.02 | 5/9/2025 4:00:02 PM EST | |||
| 20.50 | 0.94 | 1.61 | % | 0 | 0 | 0.62 | 0.43 | 0.10 | -0.02 | 5/9/2025 4:00:02 PM EST | |||
| 21.00 | 0.64 | 1.00 | % | 0 | 0 | 0.51 | 0.38 | 0.10 | -0.02 | 5/9/2025 4:00:02 PM EST | |||
| 21.50 | 0.65 | 0.92 | % | 0 | 0 | 0.55 | 0.34 | 0.09 | -0.01 | 5/9/2025 4:00:02 PM EST | |||
| 22.00 | 0.55 | 0.80 | % | 0 | 0 | 0.55 | 0.30 | 0.09 | -0.01 | 5/9/2025 4:00:02 PM EST | |||
| 22.50 | 0.45 | 0.65 | % | 0 | 0 | 0.54 | 0.26 | 0.08 | -0.01 | 5/9/2025 4:00:02 PM EST | |||
| 23.00 | 0.00 | 0.55 | % | 0 | 0 | 0.61 | 0.23 | 0.08 | -0.01 | 5/9/2025 4:00:02 PM EST | |||
| 23.50 | 0.25 | 0.47 | % | 0 | 0 | 0.53 | 0.21 | 0.07 | -0.01 | 5/9/2025 4:00:02 PM EST | |||
| 24.00 | 0.00 | 0.41 | % | 0 | 0 | 0.62 | 0.17 | 0.06 | -0.01 | 5/9/2025 4:00:02 PM EST | |||
| 24.50 | 0.18 | 0.48 | % | 0 | 0 | 0.58 | 0.16 | 0.06 | -0.01 | 5/9/2025 4:00:02 PM EST | |||
| 25.00 | 0.18 | 0.44 | % | 0 | 0 | 0.55 | 0.15 | 0.05 | -0.01 | 5/9/2025 4:00:02 PM EST | |||
| 26.00 | 0.00 | 0.21 | % | 0 | 0 | 0.61 | 0.09 | 0.04 | -0.01 | 5/9/2025 4:00:02 PM EST | |||
| 27.00 | 0.00 | 0.16 | % | 0 | 0 | 0.62 | 0.07 | 0.03 | -0.01 | 5/9/2025 4:00:02 PM EST | |||
| 28.00 | 0.00 | 0.13 | % | 0 | 0 | 0.64 | 0.05 | 0.03 | 0.00 | 5/9/2025 4:00:02 PM EST | |||
| 30.00 | 0.00 | 0.31 | % | 0 | 0 | 0.88 | 0.02 | 0.01 | 0.00 | 5/9/2025 4:00:02 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 | 0.50 | % | 0 | 0 | 1.07 | -0.02 | 0.01 | 0.00 | 5/9/2025 4:00:02 PM EST | |||
| 14.00 | 0.06 | 0.15 | % | 0 | 0 | 0.59 | -0.05 | 0.02 | 0.00 | 5/9/2025 4:00:02 PM EST | |||
| 14.50 | 0.00 | 0.27 | % | 0 | 0 | 0.64 | -0.07 | 0.03 | -0.01 | 5/9/2025 4:00:02 PM EST | |||
| 15.00 | 0.00 | 0.25 | % | 0 | 0 | 0.62 | -0.09 | 0.04 | -0.01 | 5/9/2025 4:00:02 PM EST | |||
| 15.50 | 0.23 | 0.38 | % | 0 | 0 | 0.59 | -0.12 | 0.05 | -0.01 | 5/9/2025 4:00:02 PM EST | |||
| 16.00 | 0.00 | 0.41 | % | 0 | 0 | 0.60 | -0.15 | 0.06 | -0.01 | 5/9/2025 4:00:02 PM EST | |||
| 16.50 | 0.21 | 0.79 | % | 0 | 0 | 0.58 | -0.19 | 0.07 | -0.01 | 5/9/2025 4:00:02 PM EST | |||
| 17.00 | 0.00 | 0.66 | % | 0 | 0 | 0.59 | -0.23 | 0.08 | -0.01 | 5/9/2025 4:00:02 PM EST | |||
| 17.50 | 0.47 | 0.91 | % | 0 | 0 | 0.53 | -0.27 | 0.09 | -0.01 | 5/9/2025 4:00:02 PM EST | |||
| 18.00 | 0.79 | 0.97 | % | 0 | 0 | 0.54 | -0.32 | 0.09 | -0.02 | 5/9/2025 4:00:02 PM EST | |||
| 18.50 | 0.95 | 1.17 | 1.15 | % | 2 | 0 | 0.52 | -0.37 | 0.10 | -0.02 | 5/9/2025 | 5/9/2025 4:00:02 PM EST | |
| 19.00 | 0.76 | 1.39 | % | 0 | 0 | 0.45 | -0.42 | 0.10 | -0.02 | 5/9/2025 4:00:02 PM EST | |||
| 19.50 | 1.20 | 1.80 | % | 0 | 0 | 0.51 | -0.47 | 0.10 | -0.02 | 5/9/2025 4:00:02 PM EST | |||
| 20.00 | 1.61 | 2.21 | % | 0 | 0 | 0.55 | -0.52 | 0.10 | -0.02 | 5/9/2025 4:00:02 PM EST | |||
| 20.50 | 2.06 | 2.29 | % | 0 | 0 | 0.53 | -0.57 | 0.10 | -0.02 | 5/9/2025 4:00:02 PM EST | |||
| 21.00 | 2.35 | 2.61 | % | 0 | 0 | 0.51 | -0.62 | 0.10 | -0.02 | 5/9/2025 4:00:02 PM EST | |||
| 21.50 | 2.60 | 2.99 | % | 0 | 0 | 0.50 | -0.66 | 0.09 | -0.01 | 5/9/2025 4:00:02 PM EST | |||
| 22.00 | 3.15 | 3.35 | % | 0 | 0 | 0.72 | -0.70 | 0.09 | -0.01 | 5/9/2025 4:00:02 PM EST | |||
| 22.50 | 3.15 | 3.75 | % | 0 | 0 | 0.81 | -0.74 | 0.08 | -0.01 | 5/9/2025 4:00:02 PM EST | |||
| 23.00 | 3.45 | 4.40 | % | 0 | 0 | 0.45 | -0.77 | 0.08 | -0.01 | 5/9/2025 4:00:02 PM EST | |||
| 23.50 | 4.30 | 5.15 | % | 0 | 0 | 0.61 | -0.79 | 0.07 | -0.01 | 5/9/2025 4:00:02 PM EST | |||
| 24.00 | 4.60 | 5.40 | % | 0 | 0 | 0.78 | -0.83 | 0.06 | -0.01 | 5/9/2025 4:00:02 PM EST | |||
| 24.50 | 4.95 | 5.50 | % | 0 | 0 | 1.05 | -0.84 | 0.06 | -0.01 | 5/9/2025 4:00:02 PM EST | |||
| 25.00 | 4.80 | 6.10 | % | 0 | 0 | 0.77 | -0.85 | 0.05 | -0.01 | 5/9/2025 4:00:02 PM EST | |||
| 26.00 | 4.85 | 7.00 | % | 0 | 0 | 1.36 | -0.91 | 0.04 | -0.01 | 5/9/2025 4:00:02 PM EST | |||
| 27.00 | 7.35 | 8.00 | % | 0 | 0 | 1.32 | -0.93 | 0.03 | -0.01 | 5/9/2025 4:00:02 PM EST | |||
| 28.00 | 8.40 | 9.00 | % | 0 | 0 | 1.50 | -0.95 | 0.03 | 0.00 | 5/9/2025 4:00:02 PM EST | |||
| 30.00 | 10.35 | 10.90 | % | 0 | 0 | 1.53 | -0.98 | 0.01 | 0.00 | 5/9/2025 4:00:02 PM EST |