Options Chain for KE HLDGS INC SPONSORED ADS (BEKE) - $16.96 as of 8/14/2026 7:30:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 10.70 | 13.10 | 11.90 | 12.30 | 0.00 | 0.00% | 2.38 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 4:00:07 PM EST |
| 6.00 | 9.80 | 12.10 | 10.95 | 11.33 | 0.00 | 0.00% | 1.82 | 0 | 2 | 8.88 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 4:00:07 PM EST |
| 7.00 | 9.00 | 10.90 | 9.95 | 10.11 | 0.00 | 0.00% | 1.42 | 0 | 1 | 7.19 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/14/2026 4:00:07 PM EST |
| 8.00 | 7.10 | 10.90 | 9.00 | % | 1.12 | 0 | 0 | 8.63 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:07 PM EST | |||
| 9.00 | 6.10 | 9.90 | 8.00 | 7.16 | 0.00 | 0.00% | 0.89 | 0 | 1 | 7.61 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 8/14/2026 4:00:07 PM EST |
| 10.00 | 5.10 | 8.90 | 7.00 | % | 0.70 | 0 | 0 | 6.71 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:07 PM EST | |||
| 11.00 | 4.10 | 7.90 | 6.00 | % | 0.55 | 0 | 0 | 5.92 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:07 PM EST | |||
| 11.50 | 4.10 | 7.00 | 5.55 | % | 0.48 | 0 | 0 | 4.91 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:07 PM EST | |||
| 12.00 | 3.10 | 6.90 | 5.00 | 4.96 | 0.00 | 0.00% | 0.42 | 0 | 4 | 5.20 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 4:00:07 PM EST |
| 12.50 | 3.60 | 5.20 | 4.40 | % | 0.35 | 0 | 0 | 3.03 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:07 PM EST | |||
| 13.00 | 2.15 | 5.90 | 4.03 | % | 0.31 | 0 | 0 | 4.53 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:07 PM EST | |||
| 13.50 | 2.15 | 4.80 | 3.48 | 3.45 | 0.00 | 0.00% | 0.26 | 0 | 1 | 3.40 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/14/2026 4:00:07 PM EST |
| 14.00 | 1.75 | 4.30 | 3.03 | 3.05 | 0.00 | 0.00% | 0.22 | 0 | 4 | 3.12 | 1.00 | 0.02 | 0.00 | 8/6/2026 | 8/14/2026 4:00:07 PM EST |
| 14.50 | 1.25 | 3.80 | 2.53 | 2.50 | 0.00 | 0.00% | 0.17 | 0 | 1 | 2.85 | 0.94 | 0.10 | -0.01 | 8/6/2026 | 8/14/2026 4:00:07 PM EST |
| 15.00 | 0.80 | 3.60 | 2.20 | 2.05 | 0.00 | 0.00% | 0.15 | 0 | 22 | 2.95 | 0.89 | 0.13 | -0.02 | 7/21/2026 | 8/14/2026 4:00:07 PM EST |
| 15.50 | 0.25 | 2.90 | 1.58 | 1.85 | 0.00 | 0.00% | 0.10 | 0 | 1 | 2.43 | 0.80 | 0.17 | -0.03 | 8/12/2026 | 8/14/2026 4:00:07 PM EST |
| 16.00 | 0.75 | 1.50 | 1.13 | 1.20 | 0.00 | 0.00% | 0.07 | 0 | 16 | 1.12 | 0.70 | 0.20 | -0.04 | 8/6/2026 | 8/14/2026 4:00:07 PM EST |
| 16.50 | 0.60 | 1.15 | 0.88 | % | 0.05 | 0 | 0 | 0.77 | 0.59 | 0.22 | -0.04 | 8/14/2026 4:00:07 PM EST | |||
| 17.00 | 0.10 | 1.05 | 0.58 | 0.93 | 0.00 | 0.00% | 0.03 | 0 | 913 | 0.72 | 0.48 | 0.22 | -0.05 | 7/31/2026 | 8/14/2026 4:00:07 PM EST |
| 17.50 | 0.20 | 0.40 | 0.30 | 0.33 | -0.32 | -49.24% | 0.02 | 23 | 12 | 0.62 | 0.38 | 0.21 | -0.05 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 18.00 | 0.00 | 0.75 | 0.38 | 0.34 | 0.00 | 0.00% | 0.02 | 0 | 67 | 1.29 | 0.28 | 0.18 | -0.04 | 7/30/2026 | 8/14/2026 4:00:07 PM EST |
| 18.50 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 71 | 1.05 | 0.21 | 0.16 | -0.04 | 8/13/2026 | 8/14/2026 4:00:07 PM EST |
| 19.00 | 0.00 | 0.95 | 0.48 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 67 | 1.86 | 0.14 | 0.12 | -0.03 | 8/3/2026 | 8/14/2026 4:00:07 PM EST |
| 19.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.77 | 0.10 | 0.10 | -0.02 | 8/14/2026 4:00:07 PM EST | |||
| 20.00 | 0.00 | 0.50 | 0.25 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 46 | 1.59 | 0.07 | 0.07 | -0.02 | 8/13/2026 | 8/14/2026 4:00:07 PM EST |
| 20.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.04 | 0.04 | 0.05 | -0.01 | 8/14/2026 4:00:07 PM EST | |||
| 21.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 2.41 | 0.03 | 0.03 | -0.01 | 8/14/2026 4:00:07 PM EST | |||
| 22.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.39 | 0.01 | 0.01 | 0.00 | 8/14/2026 4:00:07 PM EST | |||
| 23.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.60 | 0.00 | 0.01 | 0.00 | 8/14/2026 4:00:07 PM EST | |||
| 24.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:07 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.97 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:07 PM EST | |||
| 26.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.14 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:07 PM EST | |||
| 27.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.30 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:07 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.73 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/14/2026 4:00:07 PM EST |
| 6.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.06 | 0 | 0 | 7.30 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/14/2026 4:00:07 PM EST |
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 6.35 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:07 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 2 | 5.54 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/14/2026 4:00:07 PM EST |
| 9.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 1 | 4.83 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 8/14/2026 4:00:07 PM EST |
| 10.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 2 | 4.21 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/14/2026 4:00:07 PM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 0 | 3.64 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/14/2026 4:00:07 PM EST |
| 11.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 0 | 3.37 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/14/2026 4:00:07 PM EST |
| 12.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 5 | 3.12 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/14/2026 4:00:07 PM EST |
| 12.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/14/2026 4:00:07 PM EST |
| 13.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 14 | 2.63 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:07 PM EST |
| 13.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 7 | 2.39 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/14/2026 4:00:07 PM EST |
| 14.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 28 | 2.16 | 0.00 | 0.02 | 0.00 | 7/14/2026 | 8/14/2026 4:00:07 PM EST |
| 14.50 | 0.00 | 0.15 | 0.08 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 80 | 0.99 | -0.06 | 0.10 | -0.01 | 8/10/2026 | 8/14/2026 4:00:07 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 670 | 1.70 | -0.11 | 0.13 | -0.02 | 8/13/2026 | 8/14/2026 4:00:07 PM EST |
| 15.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.47 | -0.20 | 0.17 | -0.03 | 8/14/2026 4:00:07 PM EST | |||
| 16.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 56 | 1.23 | -0.30 | 0.20 | -0.04 | 8/10/2026 | 8/14/2026 4:00:07 PM EST |
| 16.50 | 0.15 | 0.70 | 0.43 | 0.80 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.60 | -0.41 | 0.22 | -0.04 | 7/21/2026 | 8/14/2026 4:00:07 PM EST |
| 17.00 | 0.20 | 2.50 | 1.35 | 0.80 | 0.00 | 0.00% | 0.08 | 0 | 13 | 1.32 | -0.52 | 0.22 | -0.05 | 7/17/2026 | 8/14/2026 4:00:07 PM EST |
| 17.50 | 0.55 | 1.30 | 0.93 | % | 0.05 | 0 | 0 | 0.98 | -0.62 | 0.21 | -0.05 | 8/14/2026 4:00:07 PM EST | |||
| 18.00 | 0.90 | 1.65 | 1.28 | 2.25 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.99 | -0.72 | 0.18 | -0.04 | 7/24/2026 | 8/14/2026 4:00:07 PM EST |
| 18.50 | 0.35 | 3.40 | 1.88 | % | 0.10 | 0 | 0 | 2.55 | -0.79 | 0.16 | -0.04 | 8/14/2026 4:00:07 PM EST | |||
| 19.00 | 0.80 | 3.70 | 2.25 | % | 0.12 | 0 | 0 | 2.50 | -0.86 | 0.12 | -0.03 | 8/14/2026 4:00:07 PM EST | |||
| 19.50 | 2.35 | 3.80 | 3.08 | % | 0.16 | 0 | 0 | 2.22 | -0.90 | 0.10 | -0.02 | 8/14/2026 4:00:07 PM EST | |||
| 20.00 | 2.85 | 3.60 | 3.23 | 3.79 | +0.77 | +25.50% | 0.16 | 3 | 624 | 1.50 | -0.93 | 0.07 | -0.02 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 20.50 | 1.85 | 5.60 | 3.73 | % | 0.18 | 0 | 0 | 3.51 | -0.96 | 0.05 | -0.01 | 8/14/2026 4:00:07 PM EST | |||
| 21.00 | 2.65 | 4.20 | 3.43 | 3.21 | -0.79 | -19.75% | 0.16 | 1 | 4 | 0.87 | -0.97 | 0.03 | -0.01 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 22.00 | 4.90 | 5.10 | 5.00 | 4.92 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.00 | -0.99 | 0.01 | 0.00 | 8/13/2026 | 8/14/2026 4:00:07 PM EST |
| 23.00 | 5.90 | 6.10 | 6.00 | 7.09 | +1.18 | +19.97% | 0.26 | 1 | 3 | 0.00 | -1.00 | 0.01 | 0.00 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 24.00 | 5.20 | 9.10 | 7.15 | 7.02 | 0.00 | 0.00% | 0.30 | 0 | 0 | 4.24 | -1.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:07 PM EST |
| 25.00 | 6.20 | 10.10 | 8.15 | 8.83 | 0.00 | 0.00% | 0.33 | 0 | 0 | 4.44 | -1.00 | 0.00 | 0.00 | 7/23/2026 | 8/14/2026 4:00:07 PM EST |
| 26.00 | 7.10 | 11.00 | 9.05 | % | 0.35 | 0 | 0 | 4.52 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:07 PM EST | |||
| 27.00 | 8.20 | 12.00 | 10.10 | % | 0.37 | 0 | 0 | 4.69 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:07 PM EST | |||
| 30.00 | 11.70 | 15.10 | 13.40 | % | 0.45 | 0 | 0 | 5.29 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:07 PM EST |