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 | 7.65 | 8.15 | % | 0 | 0 | 0.89 | 1.00 | 0.00 | -0.01 | 5/5/2025 4:00:00 PM EST | |||
| 14.00 | 6.75 | 7.15 | % | 0 | 0 | 0.93 | 0.99 | 0.01 | -0.01 | 5/5/2025 4:00:00 PM EST | |||
| 15.00 | 5.45 | 7.10 | % | 0 | 0 | 0.85 | 0.97 | 0.02 | -0.01 | 5/5/2025 4:00:00 PM EST | |||
| 15.50 | 5.35 | 5.70 | % | 0 | 0 | 0.72 | 0.96 | 0.02 | -0.01 | 5/5/2025 4:00:00 PM EST | |||
| 16.00 | 4.85 | 5.20 | % | 0 | 0 | 0.71 | 0.94 | 0.03 | -0.01 | 5/5/2025 4:00:00 PM EST | |||
| 16.50 | 4.40 | 4.70 | % | 0 | 0 | 0.64 | 0.92 | 0.04 | -0.02 | 5/5/2025 4:00:00 PM EST | |||
| 17.00 | 3.95 | 4.35 | % | 0 | 0 | 0.44 | 0.89 | 0.05 | -0.02 | 5/5/2025 4:00:00 PM EST | |||
| 17.50 | 3.55 | 3.85 | % | 0 | 0 | 0.49 | 0.86 | 0.06 | -0.02 | 5/5/2025 4:00:00 PM EST | |||
| 18.00 | 2.19 | 3.45 | % | 0 | 0 | 0.32 | 0.82 | 0.06 | -0.02 | 5/5/2025 4:00:00 PM EST | |||
| 18.50 | 2.32 | 3.05 | % | 0 | 0 | 0.40 | 0.78 | 0.07 | -0.02 | 5/5/2025 4:00:00 PM EST | |||
| 19.00 | 2.31 | 2.69 | % | 0 | 0 | 0.51 | 0.74 | 0.08 | -0.02 | 5/5/2025 4:00:00 PM EST | |||
| 19.50 | 2.15 | 2.37 | 2.51 | 0.00 | 0.00% | 0 | 1 | 0.56 | 0.70 | 0.09 | -0.03 | 4/29/2025 | 5/5/2025 4:00:00 PM EST |
| 20.00 | 1.66 | 2.07 | % | 0 | 0 | 0.52 | 0.65 | 0.09 | -0.03 | 5/5/2025 4:00:00 PM EST | |||
| 20.50 | 1.56 | 1.78 | % | 0 | 0 | 0.56 | 0.60 | 0.10 | -0.03 | 5/5/2025 4:00:00 PM EST | |||
| 21.00 | 1.24 | 2.20 | % | 0 | 0 | 0.68 | 0.55 | 0.10 | -0.03 | 5/5/2025 4:00:00 PM EST | |||
| 21.50 | 1.04 | 1.29 | % | 0 | 0 | 0.54 | 0.50 | 0.10 | -0.03 | 5/5/2025 4:00:00 PM EST | |||
| 22.00 | 0.58 | 1.09 | % | 0 | 0 | 0.49 | 0.45 | 0.10 | -0.03 | 5/5/2025 4:00:00 PM EST | |||
| 22.50 | 0.73 | 0.91 | % | 0 | 0 | 0.55 | 0.40 | 0.10 | -0.03 | 5/5/2025 4:00:00 PM EST | |||
| 23.00 | 0.43 | 0.89 | % | 0 | 0 | 0.59 | 0.35 | 0.10 | -0.03 | 5/5/2025 4:00:00 PM EST | |||
| 23.50 | 0.32 | 0.86 | 0.50 | % | 1 | 0 | 0.57 | 0.31 | 0.09 | -0.02 | 5/5/2025 | 5/5/2025 4:00:00 PM EST | |
| 24.00 | 0.38 | 0.59 | % | 0 | 0 | 0.60 | 0.27 | 0.09 | -0.02 | 5/5/2025 4:00:00 PM EST | |||
| 24.50 | 0.30 | 0.99 | % | 0 | 0 | 0.69 | 0.23 | 0.08 | -0.02 | 5/5/2025 4:00:00 PM EST | |||
| 25.00 | 0.22 | 0.41 | % | 0 | 0 | 0.62 | 0.20 | 0.07 | -0.02 | 5/5/2025 4:00:00 PM EST | |||
| 25.50 | 0.17 | 0.47 | % | 0 | 0 | 0.57 | 0.17 | 0.07 | -0.02 | 5/5/2025 4:00:00 PM EST | |||
| 26.00 | 0.13 | 0.86 | % | 0 | 0 | 0.76 | 0.15 | 0.06 | -0.02 | 5/5/2025 4:00:00 PM EST | |||
| 27.00 | 0.00 | 0.86 | % | 0 | 0 | 0.63 | 0.10 | 0.05 | -0.01 | 5/5/2025 4:00:00 PM EST | |||
| 28.00 | 0.02 | 0.18 | % | 0 | 0 | 0.67 | 0.07 | 0.04 | -0.01 | 5/5/2025 4:00:00 PM EST | |||
| 30.00 | 0.00 | 0.12 | 0.07 | 0.00 | 0.00% | 0 | 10 | 0.72 | 0.04 | 0.02 | -0.01 | 5/1/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 0.00 | 0.75 | % | 0 | 0 | 1.73 | 0.00 | 0.00 | -0.01 | 5/5/2025 4:00:00 PM EST | |||
| 14.00 | 0.00 | 0.75 | % | 0 | 0 | 1.53 | -0.01 | 0.01 | -0.01 | 5/5/2025 4:00:00 PM EST | |||
| 15.00 | 0.00 | 2.19 | % | 0 | 0 | 2.24 | -0.03 | 0.02 | -0.01 | 5/5/2025 4:00:00 PM EST | |||
| 15.50 | 0.00 | 0.27 | % | 0 | 0 | 0.81 | -0.04 | 0.02 | -0.01 | 5/5/2025 4:00:00 PM EST | |||
| 16.00 | 0.00 | 0.24 | % | 0 | 0 | 0.78 | -0.06 | 0.03 | -0.01 | 5/5/2025 4:00:00 PM EST | |||
| 16.50 | 0.10 | 0.26 | % | 0 | 0 | 0.65 | -0.08 | 0.04 | -0.02 | 5/5/2025 4:00:00 PM EST | |||
| 17.00 | 0.19 | 0.33 | % | 0 | 0 | 0.65 | -0.11 | 0.05 | -0.02 | 5/5/2025 4:00:00 PM EST | |||
| 17.50 | 0.22 | 1.16 | % | 0 | 0 | 0.92 | -0.14 | 0.06 | -0.02 | 5/5/2025 4:00:00 PM EST | |||
| 18.00 | 0.02 | 0.54 | % | 0 | 0 | 0.55 | -0.18 | 0.06 | -0.02 | 5/5/2025 4:00:00 PM EST | |||
| 18.50 | 0.45 | 0.65 | % | 0 | 0 | 0.64 | -0.22 | 0.07 | -0.02 | 5/5/2025 4:00:00 PM EST | |||
| 19.00 | 0.38 | 0.80 | % | 0 | 0 | 0.58 | -0.26 | 0.08 | -0.02 | 5/5/2025 4:00:00 PM EST | |||
| 19.50 | 0.56 | 1.03 | % | 0 | 0 | 0.61 | -0.30 | 0.09 | -0.03 | 5/5/2025 4:00:00 PM EST | |||
| 20.00 | 0.92 | 1.13 | % | 0 | 0 | 0.62 | -0.35 | 0.09 | -0.03 | 5/5/2025 4:00:00 PM EST | |||
| 20.50 | 1.08 | 1.65 | % | 0 | 0 | 0.67 | -0.40 | 0.10 | -0.03 | 5/5/2025 4:00:00 PM EST | |||
| 21.00 | 1.24 | 1.60 | % | 0 | 0 | 0.59 | -0.45 | 0.10 | -0.03 | 5/5/2025 4:00:00 PM EST | |||
| 21.50 | 1.68 | 2.01 | % | 0 | 0 | 0.65 | -0.50 | 0.10 | -0.03 | 5/5/2025 4:00:00 PM EST | |||
| 22.00 | 1.32 | 2.20 | % | 0 | 0 | 0.49 | -0.55 | 0.10 | -0.03 | 5/5/2025 4:00:00 PM EST | |||
| 22.50 | 2.31 | 2.53 | % | 0 | 0 | 0.62 | -0.60 | 0.10 | -0.03 | 5/5/2025 4:00:00 PM EST | |||
| 23.00 | 1.97 | 2.86 | % | 0 | 0 | 0.68 | -0.65 | 0.10 | -0.03 | 5/5/2025 4:00:00 PM EST | |||
| 23.50 | 2.81 | 3.75 | % | 0 | 0 | 0.75 | -0.69 | 0.09 | -0.02 | 5/5/2025 4:00:00 PM EST | |||
| 24.00 | 2.06 | 4.15 | % | 0 | 0 | 0.68 | -0.73 | 0.09 | -0.02 | 5/5/2025 4:00:00 PM EST | |||
| 24.50 | 2.46 | 5.10 | % | 0 | 0 | 0.62 | -0.77 | 0.08 | -0.02 | 5/5/2025 4:00:00 PM EST | |||
| 25.00 | 2.91 | 4.60 | % | 0 | 0 | 0.38 | -0.80 | 0.07 | -0.02 | 5/5/2025 4:00:00 PM EST | |||
| 25.50 | 4.70 | 5.05 | % | 0 | 0 | 0.75 | -0.83 | 0.07 | -0.02 | 5/5/2025 4:00:00 PM EST | |||
| 26.00 | 4.85 | 5.70 | % | 0 | 0 | 0.85 | -0.85 | 0.06 | -0.02 | 5/5/2025 4:00:00 PM EST | |||
| 27.00 | 6.00 | 6.50 | % | 0 | 0 | 0.88 | -0.90 | 0.05 | -0.01 | 5/5/2025 4:00:00 PM EST | |||
| 28.00 | 6.90 | 7.55 | % | 0 | 0 | 0.92 | -0.93 | 0.04 | -0.01 | 5/5/2025 4:00:00 PM EST | |||
| 30.00 | 8.65 | 9.50 | % | 0 | 0 | 0.94 | -0.96 | 0.02 | -0.01 | 5/5/2025 4:00:00 PM EST |