Options Chain for KE HLDGS INC SPONSORED ADS (BEKE) - $18.43 as of 5/27/2025 3:57:40 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 12.90 | 14.30 | 16.15 | 0.00 | 0.00% | 0 | 131 | 1.84 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 5/27/2025 3:59:57 PM EST |
| 10.00 | 8.15 | 8.50 | 9.05 | 0.00 | 0.00% | 0 | 1 | 0.96 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 5/27/2025 3:59:57 PM EST |
| 11.00 | 7.20 | 9.20 | % | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:57 PM EST | |||
| 12.00 | 5.50 | 6.90 | 7.35 | 0.00 | 0.00% | 0 | 5 | 0.76 | 1.00 | 0.00 | 0.00 | 4/21/2025 | 5/27/2025 3:59:57 PM EST |
| 13.00 | 5.25 | 5.55 | 6.85 | 0.00 | 0.00% | 0 | 2 | 0.64 | 0.99 | 0.01 | 0.00 | 5/7/2025 | 5/27/2025 3:59:57 PM EST |
| 14.00 | 4.40 | 4.60 | 6.35 | 0.00 | 0.00% | 0 | 2 | 0.44 | 0.96 | 0.03 | 0.00 | 5/13/2025 | 5/27/2025 3:59:57 PM EST |
| 15.00 | 3.55 | 3.70 | 5.45 | 0.00 | 0.00% | 0 | 5 | 0.46 | 0.91 | 0.05 | -0.01 | 4/17/2025 | 5/27/2025 3:59:57 PM EST |
| 16.00 | 2.67 | 3.25 | 3.00 | 0.00 | 0.00% | 0 | 49 | 0.58 | 0.84 | 0.08 | -0.01 | 5/21/2025 | 5/27/2025 3:59:57 PM EST |
| 17.00 | 1.92 | 2.09 | 3.61 | 0.00 | 0.00% | 0 | 401 | 0.42 | 0.73 | 0.11 | -0.01 | 4/15/2025 | 5/27/2025 3:59:57 PM EST |
| 18.00 | 1.30 | 1.47 | 1.40 | -0.08 | -5.41% | 3 | 862 | 0.42 | 0.60 | 0.13 | -0.01 | 5/27/2025 | 5/27/2025 3:59:57 PM EST |
| 19.00 | 0.83 | 1.01 | 0.96 | -0.04 | -4.00% | 761 | 994 | 0.42 | 0.46 | 0.14 | -0.01 | 5/27/2025 | 5/27/2025 3:59:57 PM EST |
| 20.00 | 0.50 | 0.69 | 0.59 | -0.06 | -9.24% | 1 | 1,320 | 0.42 | 0.33 | 0.13 | -0.01 | 5/27/2025 | 5/27/2025 3:59:57 PM EST |
| 21.00 | 0.30 | 0.45 | 0.39 | -0.03 | -7.15% | 17 | 501 | 0.42 | 0.23 | 0.11 | -0.01 | 5/27/2025 | 5/27/2025 3:59:57 PM EST |
| 22.00 | 0.02 | 0.28 | 0.26 | 0.00 | 0.00% | 50 | 4,261 | 0.37 | 0.15 | 0.08 | -0.01 | 5/27/2025 | 5/27/2025 3:59:57 PM EST |
| 23.00 | 0.10 | 0.18 | 0.16 | -0.18 | -52.95% | 10 | 327 | 0.43 | 0.10 | 0.06 | -0.01 | 5/27/2025 | 5/27/2025 3:59:57 PM EST |
| 24.00 | 0.07 | 0.13 | 0.13 | 0.00 | 0.00% | 0 | 1,094 | 0.45 | 0.07 | 0.04 | 0.00 | 5/22/2025 | 5/27/2025 3:59:57 PM EST |
| 25.00 | 0.00 | 0.09 | 0.12 | 0.00 | 0.00% | 0 | 5,098 | 0.49 | 0.04 | 0.03 | 0.00 | 5/19/2025 | 5/27/2025 3:59:57 PM EST |
| 26.00 | 0.01 | 0.07 | 0.06 | -0.02 | -25.00% | 20 | 379 | 0.45 | 0.03 | 0.02 | 0.00 | 5/27/2025 | 5/27/2025 3:59:57 PM EST |
| 27.00 | 0.00 | 0.34 | 0.08 | 0.00 | 0.00% | 0 | 218 | 0.80 | 0.01 | 0.01 | 0.00 | 5/21/2025 | 5/27/2025 3:59:57 PM EST |
| 28.00 | 0.00 | 0.32 | 0.14 | 0.00 | 0.00% | 0 | 110 | 0.84 | 0.01 | 0.01 | 0.00 | 5/21/2025 | 5/27/2025 3:59:57 PM EST |
| 29.00 | 0.00 | 0.31 | 0.15 | 0.00 | 0.00% | 0 | 23 | 0.88 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 3:59:57 PM EST |
| 30.00 | 0.00 | 0.30 | 1.02 | 0.00 | 0.00% | 0 | 1,582 | 0.92 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 5/27/2025 3:59:57 PM EST |
| 31.00 | 0.00 | 0.30 | 0.42 | 0.00 | 0.00% | 0 | 74 | 0.96 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/27/2025 3:59:57 PM EST |
| 32.00 | 0.00 | 0.29 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:57 PM EST | |||
| 33.00 | 0.00 | 0.29 | 1.10 | 0.00 | 0.00% | 0 | 12 | 1.04 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 5/27/2025 3:59:57 PM EST |
| 34.00 | 0.00 | 0.29 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:57 PM EST | |||
| 35.00 | 0.00 | 0.29 | 0.40 | 0.00 | 0.00% | 0 | 76 | 1.11 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 5/27/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.29 | % | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:57 PM EST | |||
| 10.00 | 0.00 | 0.29 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:57 PM EST | |||
| 11.00 | 0.00 | 0.32 | 0.17 | 0.00 | 0.00% | 0 | 1 | 1.13 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/27/2025 3:59:57 PM EST |
| 12.00 | 0.00 | 0.34 | 0.22 | 0.00 | 0.00% | 0 | 72 | 1.00 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/27/2025 3:59:57 PM EST |
| 13.00 | 0.00 | 0.20 | 0.62 | 0.00 | 0.00% | 0 | 380 | 0.73 | -0.01 | 0.01 | 0.00 | 4/7/2025 | 5/27/2025 3:59:57 PM EST |
| 14.00 | 0.03 | 0.09 | 0.06 | 0.00 | 0.00% | 0 | 1,139 | 0.45 | -0.04 | 0.03 | 0.00 | 5/19/2025 | 5/27/2025 3:59:57 PM EST |
| 15.00 | 0.00 | 0.16 | 0.14 | 0.00 | 0.00% | 0 | 1,680 | 0.39 | -0.09 | 0.05 | -0.01 | 5/13/2025 | 5/27/2025 3:59:57 PM EST |
| 16.00 | 0.21 | 0.31 | 0.26 | +0.05 | +23.81% | 55 | 1,027 | 0.41 | -0.16 | 0.08 | -0.01 | 5/27/2025 | 5/27/2025 3:59:57 PM EST |
| 17.00 | 0.44 | 0.60 | 0.49 | -0.06 | -10.91% | 246 | 992 | 0.41 | -0.27 | 0.11 | -0.01 | 5/27/2025 | 5/27/2025 3:59:57 PM EST |
| 18.00 | 0.73 | 0.98 | 0.94 | 0.00 | 0.00% | 0 | 1,353 | 0.39 | -0.40 | 0.13 | -0.01 | 5/23/2025 | 5/27/2025 3:59:57 PM EST |
| 19.00 | 1.34 | 1.53 | 1.10 | 0.00 | 0.00% | 0 | 5,730 | 0.41 | -0.54 | 0.14 | -0.01 | 5/16/2025 | 5/27/2025 3:59:57 PM EST |
| 20.00 | 2.00 | 2.96 | 2.04 | -0.20 | -8.93% | 1 | 3,563 | 0.56 | -0.67 | 0.13 | -0.01 | 5/27/2025 | 5/27/2025 3:59:57 PM EST |
| 21.00 | 2.83 | 2.98 | 2.86 | +0.10 | +3.63% | 6 | 4,956 | 0.42 | -0.77 | 0.11 | -0.01 | 5/27/2025 | 5/27/2025 3:59:57 PM EST |
| 22.00 | 3.70 | 3.85 | 2.54 | 0.00 | 0.00% | 0 | 321 | 0.42 | -0.85 | 0.08 | -0.01 | 5/14/2025 | 5/27/2025 3:59:57 PM EST |
| 23.00 | 4.25 | 4.75 | 3.35 | 0.00 | 0.00% | 0 | 401 | 0.54 | -0.90 | 0.06 | -0.01 | 5/13/2025 | 5/27/2025 3:59:57 PM EST |
| 24.00 | 5.15 | 5.75 | 7.00 | 0.00 | 0.00% | 0 | 529 | 0.53 | -0.93 | 0.04 | 0.00 | 4/8/2025 | 5/27/2025 3:59:57 PM EST |
| 25.00 | 5.80 | 6.70 | 5.92 | 0.00 | 0.00% | 0 | 382 | 0.59 | -0.96 | 0.03 | 0.00 | 5/15/2025 | 5/27/2025 3:59:57 PM EST |
| 26.00 | 6.65 | 7.70 | 9.20 | 0.00 | 0.00% | 0 | 3 | 0.59 | -0.97 | 0.02 | 0.00 | 4/8/2025 | 5/27/2025 3:59:57 PM EST |
| 27.00 | 8.45 | 9.55 | 9.05 | 0.00 | 0.00% | 0 | 4 | 0.70 | -0.99 | 0.01 | 0.00 | 4/7/2025 | 5/27/2025 3:59:57 PM EST |
| 28.00 | 9.55 | 11.70 | 7.90 | 0.00 | 0.00% | 0 | 8 | 0.75 | -0.99 | 0.01 | 0.00 | 4/30/2025 | 5/27/2025 3:59:57 PM EST |
| 29.00 | 10.35 | 12.35 | 7.25 | 0.00 | 0.00% | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 3/11/2025 | 5/27/2025 3:59:57 PM EST |
| 30.00 | 11.50 | 11.95 | 8.25 | 0.00 | 0.00% | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 3/18/2025 | 5/27/2025 3:59:57 PM EST |
| 31.00 | 11.05 | 12.75 | % | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 5/27/2025 3:59:57 PM EST | |||
| 32.00 | 13.55 | 14.45 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 5/27/2025 3:59:57 PM EST | |||
| 33.00 | 14.30 | 15.40 | 15.70 | 0.00 | 0.00% | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 4/9/2025 | 5/27/2025 3:59:57 PM EST |
| 34.00 | 14.85 | 16.15 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 5/27/2025 3:59:57 PM EST | |||
| 35.00 | 15.85 | 17.60 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 5/27/2025 3:59:57 PM EST |