Options Chain for KE HLDGS INC SPONSORED ADS (BEKE) - $18.00 as of 6/20/2025 8:38:16 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 6.65 | 9.10 | % | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:58 PM EST | |||
| 11.00 | 6.15 | 8.25 | % | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:58 PM EST | |||
| 12.00 | 6.00 | 6.25 | % | 0 | 0 | 0.67 | 0.99 | 0.01 | 0.00 | 6/20/2025 3:59:58 PM EST | |||
| 13.00 | 5.05 | 5.25 | % | 0 | 0 | 0.55 | 0.98 | 0.02 | 0.00 | 6/20/2025 3:59:58 PM EST | |||
| 14.00 | 4.10 | 4.50 | % | 0 | 0 | 0.54 | 0.94 | 0.04 | -0.01 | 6/20/2025 3:59:58 PM EST | |||
| 15.00 | 2.03 | 3.45 | % | 0 | 0 | 0.26 | 0.88 | 0.06 | -0.01 | 6/20/2025 3:59:58 PM EST | |||
| 16.00 | 1.48 | 2.80 | % | 0 | 0 | 0.28 | 0.79 | 0.09 | -0.01 | 6/20/2025 3:59:58 PM EST | |||
| 17.00 | 1.70 | 2.59 | % | 0 | 0 | 0.55 | 0.68 | 0.12 | -0.01 | 6/20/2025 3:59:58 PM EST | |||
| 18.00 | 1.17 | 2.30 | % | 0 | 0 | 0.59 | 0.56 | 0.13 | -0.01 | 6/20/2025 3:59:58 PM EST | |||
| 19.00 | 0.75 | 2.22 | % | 0 | 0 | 0.65 | 0.43 | 0.13 | -0.01 | 6/20/2025 3:59:58 PM EST | |||
| 20.00 | 0.38 | 0.76 | % | 0 | 0 | 0.43 | 0.32 | 0.11 | -0.01 | 6/20/2025 3:59:58 PM EST | |||
| 21.00 | 0.00 | 1.64 | % | 0 | 0 | 0.64 | 0.23 | 0.10 | -0.01 | 6/20/2025 3:59:58 PM EST | |||
| 22.00 | 0.00 | 0.31 | % | 0 | 0 | 0.39 | 0.16 | 0.08 | -0.01 | 6/20/2025 3:59:58 PM EST | |||
| 23.00 | 0.00 | 0.35 | % | 0 | 0 | 0.47 | 0.11 | 0.06 | -0.01 | 6/20/2025 3:59:58 PM EST | |||
| 24.00 | 0.00 | 1.52 | % | 0 | 0 | 1.08 | 0.08 | 0.04 | 0.00 | 6/20/2025 3:59:58 PM EST | |||
| 25.00 | 0.00 | 0.26 | % | 0 | 0 | 0.52 | 0.05 | 0.03 | 0.00 | 6/20/2025 3:59:58 PM EST | |||
| 26.00 | 0.00 | 0.66 | % | 0 | 0 | 0.55 | 0.03 | 0.02 | 0.00 | 6/20/2025 3:59:58 PM EST | |||
| 27.00 | 0.00 | 0.57 | % | 0 | 0 | 0.94 | 0.02 | 0.01 | 0.00 | 6/20/2025 3:59:58 PM EST | |||
| 30.00 | 0.00 | 0.48 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:58 PM EST | |||
| 35.00 | 0.00 | 0.64 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.64 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:58 PM EST | |||
| 11.00 | 0.00 | 0.67 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:58 PM EST | |||
| 12.00 | 0.00 | 0.51 | % | 0 | 0 | 1.07 | -0.01 | 0.01 | 0.00 | 6/20/2025 3:59:58 PM EST | |||
| 13.00 | 0.00 | 0.57 | % | 0 | 0 | 0.95 | -0.02 | 0.02 | 0.00 | 6/20/2025 3:59:58 PM EST | |||
| 14.00 | 0.00 | 0.18 | % | 0 | 0 | 0.45 | -0.06 | 0.04 | -0.01 | 6/20/2025 3:59:58 PM EST | |||
| 15.00 | 0.00 | 0.43 | % | 0 | 0 | 0.46 | -0.12 | 0.06 | -0.01 | 6/20/2025 3:59:58 PM EST | |||
| 16.00 | 0.00 | 0.57 | % | 0 | 0 | 0.39 | -0.21 | 0.09 | -0.01 | 6/20/2025 3:59:58 PM EST | |||
| 17.00 | 0.00 | 2.02 | % | 0 | 0 | 0.56 | -0.32 | 0.12 | -0.01 | 6/20/2025 3:59:58 PM EST | |||
| 18.00 | 0.60 | 1.29 | % | 0 | 0 | 0.36 | -0.44 | 0.13 | -0.01 | 6/20/2025 3:59:58 PM EST | |||
| 19.00 | 1.22 | 1.94 | 1.73 | % | 101 | 0 | 0.38 | -0.57 | 0.13 | -0.01 | 6/20/2025 | 6/20/2025 3:59:58 PM EST | |
| 20.00 | 2.17 | 2.78 | 2.30 | % | 1 | 0 | 0.46 | -0.68 | 0.11 | -0.01 | 6/20/2025 | 6/20/2025 3:59:58 PM EST | |
| 21.00 | 3.15 | 3.70 | % | 0 | 0 | 0.47 | -0.77 | 0.10 | -0.01 | 6/20/2025 3:59:58 PM EST | |||
| 22.00 | 2.84 | 5.60 | % | 0 | 0 | 0.53 | -0.84 | 0.08 | -0.01 | 6/20/2025 3:59:58 PM EST | |||
| 23.00 | 4.95 | 5.20 | % | 0 | 0 | 0.54 | -0.89 | 0.06 | -0.01 | 6/20/2025 3:59:58 PM EST | |||
| 24.00 | 5.60 | 7.75 | % | 0 | 0 | 0.56 | -0.92 | 0.04 | 0.00 | 6/20/2025 3:59:58 PM EST | |||
| 25.00 | 6.60 | 8.85 | % | 0 | 0 | 0.57 | -0.95 | 0.03 | 0.00 | 6/20/2025 3:59:58 PM EST | |||
| 26.00 | 6.95 | 9.85 | % | 0 | 0 | 0.67 | -0.97 | 0.02 | 0.00 | 6/20/2025 3:59:58 PM EST | |||
| 27.00 | 7.75 | 10.25 | % | 0 | 0 | 0.67 | -0.98 | 0.01 | 0.00 | 6/20/2025 3:59:58 PM EST | |||
| 30.00 | 10.65 | 13.00 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:58 PM EST | |||
| 35.00 | 15.75 | 17.10 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:58 PM EST |