Options Chain for KE HLDGS INC SPONSORED ADS (BEKE) - $19.45 as of 7/10/2025 8:57:19 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 7.75 | 11.00 | 9.38 | % | 0.94 | 0 | 0 | 2.87 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:51 PM EST | |||
| 11.00 | 6.40 | 10.30 | 8.35 | % | 0.76 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:51 PM EST | |||
| 12.00 | 5.40 | 9.45 | 7.43 | % | 0.62 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:51 PM EST | |||
| 13.00 | 6.40 | 8.45 | 7.43 | % | 0.57 | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:51 PM EST | |||
| 14.00 | 4.25 | 7.40 | 5.83 | % | 0.42 | 0 | 0 | 0.63 | 0.99 | 0.01 | -0.01 | 7/10/2025 3:59:51 PM EST | |||
| 15.00 | 4.40 | 4.70 | 4.55 | 4.50 | +1.20 | +36.37% | 0.30 | 150 | 0 | 1.18 | 0.97 | 0.02 | -0.01 | 7/10/2025 | 7/10/2025 3:59:51 PM EST |
| 16.00 | 3.50 | 3.80 | 3.65 | 2.40 | 0.00 | 0.00% | 0.23 | 0 | 40 | 0.56 | 0.93 | 0.05 | -0.01 | 7/8/2025 | 7/10/2025 3:59:51 PM EST |
| 17.00 | 2.50 | 4.60 | 3.55 | 2.70 | +0.92 | +51.69% | 0.21 | 2 | 40 | 0.82 | 0.86 | 0.08 | -0.01 | 7/10/2025 | 7/10/2025 3:59:51 PM EST |
| 18.00 | 0.16 | 2.40 | 1.28 | 1.72 | +0.71 | +70.30% | 0.07 | 14 | 50 | 0.31 | 0.75 | 0.11 | -0.02 | 7/10/2025 | 7/10/2025 3:59:51 PM EST |
| 19.00 | 1.30 | 1.48 | 1.39 | 1.32 | +0.62 | +88.58% | 0.07 | 89 | 27 | 0.44 | 0.62 | 0.13 | -0.02 | 7/10/2025 | 7/10/2025 3:59:51 PM EST |
| 20.00 | 0.89 | 1.00 | 0.95 | 0.98 | +0.56 | +133.34% | 0.05 | 704 | 138 | 0.45 | 0.48 | 0.14 | -0.02 | 7/10/2025 | 7/10/2025 3:59:51 PM EST |
| 21.00 | 0.52 | 0.98 | 0.75 | 0.59 | +0.33 | +126.93% | 0.04 | 65 | 56 | 0.45 | 0.36 | 0.13 | -0.02 | 7/10/2025 | 7/10/2025 3:59:51 PM EST |
| 22.00 | 0.33 | 2.30 | 1.32 | 0.41 | +0.21 | +105.00% | 0.06 | 31 | 7 | 0.48 | 0.26 | 0.11 | -0.01 | 7/10/2025 | 7/10/2025 3:59:51 PM EST |
| 23.00 | 0.16 | 1.88 | 1.02 | 0.15 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.82 | 0.17 | 0.09 | -0.01 | 6/27/2025 | 7/10/2025 3:59:51 PM EST |
| 24.00 | 0.03 | 0.40 | 0.22 | 0.18 | % | 0.01 | 1 | 0 | 0.46 | 0.12 | 0.07 | -0.01 | 7/10/2025 | 7/10/2025 3:59:51 PM EST | |
| 25.00 | 0.00 | 1.21 | 0.61 | % | 0.02 | 0 | 0 | 0.73 | 0.07 | 0.04 | -0.01 | 7/10/2025 3:59:51 PM EST | |||
| 26.00 | 0.02 | 0.19 | 0.11 | % | 0.00 | 0 | 0 | 0.55 | 0.06 | 0.03 | -0.01 | 7/10/2025 3:59:51 PM EST | |||
| 27.00 | 0.00 | 0.53 | 0.27 | % | 0.01 | 0 | 0 | 0.97 | 0.02 | 0.02 | 0.00 | 7/10/2025 3:59:51 PM EST | |||
| 30.00 | 0.00 | 0.47 | 0.24 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:51 PM EST | |||
| 35.00 | 0.00 | 0.63 | 0.32 | % | 0.01 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.63 | 0.32 | % | 0.03 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:51 PM EST | |||
| 11.00 | 0.00 | 0.63 | 0.32 | % | 0.03 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:51 PM EST | |||
| 12.00 | 0.00 | 0.65 | 0.33 | % | 0.03 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:51 PM EST | |||
| 13.00 | 0.00 | 0.47 | 0.24 | % | 0.02 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:51 PM EST | |||
| 14.00 | 0.00 | 0.50 | 0.25 | % | 0.02 | 0 | 0 | 1.11 | -0.01 | 0.01 | -0.01 | 7/10/2025 3:59:51 PM EST | |||
| 15.00 | 0.00 | 0.56 | 0.28 | % | 0.02 | 0 | 0 | 0.99 | -0.03 | 0.02 | -0.01 | 7/10/2025 3:59:51 PM EST | |||
| 16.00 | 0.00 | 1.30 | 0.65 | 0.35 | 0.00 | 0.00% | 0.04 | 0 | 144 | 0.70 | -0.07 | 0.05 | -0.01 | 7/1/2025 | 7/10/2025 3:59:51 PM EST |
| 17.00 | 0.00 | 1.10 | 0.55 | 0.62 | 0.00 | 0.00% | 0.03 | 0 | 4,629 | 0.52 | -0.14 | 0.08 | -0.01 | 7/3/2025 | 7/10/2025 3:59:51 PM EST |
| 18.00 | 0.37 | 0.55 | 0.46 | 0.47 | -0.40 | -45.98% | 0.03 | 12 | 3,040 | 0.46 | -0.25 | 0.11 | -0.02 | 7/10/2025 | 7/10/2025 3:59:51 PM EST |
| 19.00 | 0.76 | 0.94 | 0.85 | 0.87 | -0.89 | -50.57% | 0.04 | 1,312 | 112 | 0.47 | -0.38 | 0.13 | -0.02 | 7/10/2025 | 7/10/2025 3:59:51 PM EST |
| 20.00 | 1.33 | 1.47 | 1.40 | 2.30 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.49 | -0.52 | 0.14 | -0.02 | 6/20/2025 | 7/10/2025 3:59:51 PM EST |
| 21.00 | 1.28 | 2.15 | 1.72 | % | 0.08 | 0 | 0 | 0.60 | -0.64 | 0.13 | -0.02 | 7/10/2025 3:59:51 PM EST | |||
| 22.00 | 2.36 | 2.97 | 2.67 | % | 0.12 | 0 | 0 | 0.40 | -0.74 | 0.11 | -0.01 | 7/10/2025 3:59:51 PM EST | |||
| 23.00 | 3.60 | 4.70 | 4.15 | % | 0.18 | 0 | 0 | 0.83 | -0.83 | 0.09 | -0.01 | 7/10/2025 3:59:51 PM EST | |||
| 24.00 | 3.75 | 5.30 | 4.53 | % | 0.19 | 0 | 0 | 1.49 | -0.88 | 0.07 | -0.01 | 7/10/2025 3:59:51 PM EST | |||
| 25.00 | 3.75 | 5.70 | 4.73 | % | 0.19 | 0 | 0 | 0.68 | -0.93 | 0.04 | -0.01 | 7/10/2025 3:59:51 PM EST | |||
| 26.00 | 6.50 | 6.70 | 6.60 | % | 0.25 | 0 | 0 | 0.75 | -0.94 | 0.03 | -0.01 | 7/10/2025 3:59:51 PM EST | |||
| 27.00 | 5.70 | 8.85 | 7.28 | % | 0.27 | 0 | 0 | 1.38 | -0.98 | 0.02 | 0.00 | 7/10/2025 3:59:51 PM EST | |||
| 30.00 | 10.00 | 11.75 | 10.88 | % | 0.36 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:51 PM EST | |||
| 35.00 | 14.75 | 17.70 | 16.23 | % | 0.46 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:51 PM EST |