Options Chain for KE HLDGS INC SPONSORED ADS (BEKE) - $18.40 as of 8/1/2025 7:59:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 14.35 | 16.10 | 15.23 | % | 5.08 | 0 | 0 | 5.11 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:04 PM EST | |||
| 5.00 | 12.50 | 14.05 | 13.28 | % | 2.66 | 0 | 0 | 3.51 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:04 PM EST | |||
| 8.00 | 9.50 | 11.30 | 10.40 | 12.83 | 0.00 | 0.00% | 1.30 | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 3/24/2025 | 8/1/2025 4:00:04 PM EST |
| 10.00 | 8.20 | 8.40 | 8.30 | 14.30 | 0.00 | 0.00% | 0.83 | 0 | 3 | 1.08 | 1.00 | 0.00 | 0.00 | 3/14/2025 | 8/1/2025 4:00:04 PM EST |
| 11.00 | 7.20 | 7.40 | 7.30 | % | 0.66 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:04 PM EST | |||
| 12.00 | 6.25 | 6.40 | 6.33 | % | 0.53 | 0 | 0 | 0.79 | 0.99 | 0.01 | 0.00 | 8/1/2025 4:00:04 PM EST | |||
| 13.00 | 5.25 | 5.45 | 5.35 | 6.25 | 0.00 | 0.00% | 0.41 | 0 | 153 | 0.71 | 0.98 | 0.02 | 0.00 | 6/12/2025 | 8/1/2025 4:00:04 PM EST |
| 14.00 | 2.65 | 4.45 | 3.55 | 5.10 | 0.00 | 0.00% | 0.25 | 0 | 4 | 0.74 | 0.95 | 0.03 | -0.01 | 6/6/2025 | 8/1/2025 4:00:04 PM EST |
| 15.00 | 1.72 | 3.55 | 2.64 | 4.80 | 0.00 | 0.00% | 0.18 | 0 | 181 | 0.54 | 0.87 | 0.06 | -0.01 | 7/23/2025 | 8/1/2025 4:00:04 PM EST |
| 16.00 | 1.98 | 2.72 | 2.35 | 3.90 | 0.00 | 0.00% | 0.15 | 0 | 4 | 0.51 | 0.81 | 0.09 | -0.01 | 7/15/2025 | 8/1/2025 4:00:04 PM EST |
| 17.00 | 1.70 | 2.00 | 1.85 | 2.08 | 0.00 | 0.00% | 0.11 | 0 | 846 | 0.42 | 0.71 | 0.12 | -0.01 | 7/31/2025 | 8/1/2025 4:00:04 PM EST |
| 18.00 | 1.35 | 1.41 | 1.38 | 1.35 | -0.15 | -10.00% | 0.08 | 138 | 580 | 0.46 | 0.57 | 0.14 | -0.01 | 8/1/2025 | 8/1/2025 4:00:04 PM EST |
| 19.00 | 0.81 | 0.98 | 0.90 | 0.92 | -0.21 | -18.59% | 0.05 | 20 | 1,402 | 0.45 | 0.43 | 0.14 | -0.01 | 8/1/2025 | 8/1/2025 4:00:04 PM EST |
| 20.00 | 0.51 | 0.86 | 0.69 | 0.57 | -0.13 | -18.58% | 0.03 | 40 | 1,707 | 0.45 | 0.31 | 0.13 | -0.01 | 8/1/2025 | 8/1/2025 4:00:04 PM EST |
| 21.00 | 0.38 | 0.61 | 0.50 | 0.37 | -0.08 | -17.78% | 0.02 | 25 | 1,296 | 0.52 | 0.21 | 0.10 | -0.01 | 8/1/2025 | 8/1/2025 4:00:04 PM EST |
| 22.00 | 0.24 | 0.28 | 0.26 | 0.25 | -0.04 | -13.80% | 0.01 | 306 | 53,994 | 0.48 | 0.14 | 0.08 | -0.01 | 8/1/2025 | 8/1/2025 4:00:04 PM EST |
| 23.00 | 0.00 | 0.19 | 0.10 | 0.18 | -0.03 | -14.29% | 0.00 | 1 | 1,091 | 0.48 | 0.09 | 0.06 | -0.01 | 8/1/2025 | 8/1/2025 4:00:04 PM EST |
| 24.00 | 0.10 | 0.16 | 0.13 | 0.12 | -0.17 | -58.63% | 0.01 | 1 | 534 | 0.52 | 0.05 | 0.04 | 0.00 | 8/1/2025 | 8/1/2025 4:00:04 PM EST |
| 25.00 | 0.00 | 0.11 | 0.06 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1,850 | 0.55 | 0.03 | 0.02 | 0.00 | 7/29/2025 | 8/1/2025 4:00:04 PM EST |
| 26.00 | 0.00 | 0.36 | 0.18 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 124 | 0.82 | 0.02 | 0.01 | 0.00 | 7/30/2025 | 8/1/2025 4:00:04 PM EST |
| 27.00 | 0.00 | 0.14 | 0.07 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 3,525 | 0.71 | 0.01 | 0.01 | 0.00 | 7/29/2025 | 8/1/2025 4:00:04 PM EST |
| 28.00 | 0.00 | 0.32 | 0.16 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:04 PM EST | |||
| 29.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.74 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 8/1/2025 4:00:04 PM EST |
| 30.00 | 0.00 | 0.42 | 0.21 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 1,921 | 1.06 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 8/1/2025 4:00:04 PM EST |
| 32.00 | 0.00 | 0.52 | 0.26 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 117 | 1.22 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 8/1/2025 4:00:04 PM EST |
| 35.00 | 0.00 | 0.61 | 0.31 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.39 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 8/1/2025 4:00:04 PM EST |
| 37.00 | 0.00 | 0.64 | 0.32 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 50 | 1.49 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 8/1/2025 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 1.27 | 0.64 | % | 0.21 | 0 | 0 | 5.88 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:04 PM EST | |||
| 5.00 | 0.00 | 1.27 | 0.64 | % | 0.13 | 0 | 0 | 4.06 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:04 PM EST | |||
| 8.00 | 0.00 | 1.27 | 0.64 | % | 0.08 | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:04 PM EST | |||
| 10.00 | 0.00 | 1.27 | 0.64 | 0.12 | 0.00 | 0.00% | 0.06 | 0 | 1 | 2.13 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 8/1/2025 4:00:04 PM EST |
| 11.00 | 0.00 | 1.27 | 0.64 | % | 0.06 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:04 PM EST | |||
| 12.00 | 0.00 | 1.19 | 0.60 | % | 0.05 | 0 | 0 | 1.62 | -0.01 | 0.01 | 0.00 | 8/1/2025 4:00:04 PM EST | |||
| 13.00 | 0.00 | 0.63 | 0.32 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 187 | 1.07 | -0.02 | 0.02 | 0.00 | 6/26/2025 | 8/1/2025 4:00:04 PM EST |
| 14.00 | 0.00 | 0.54 | 0.27 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.87 | -0.05 | 0.03 | -0.01 | 7/10/2025 | 8/1/2025 4:00:04 PM EST |
| 15.00 | 0.13 | 0.21 | 0.17 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 1,726 | 0.46 | -0.13 | 0.06 | -0.01 | 7/29/2025 | 8/1/2025 4:00:04 PM EST |
| 16.00 | 0.28 | 0.38 | 0.33 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 4,480 | 0.45 | -0.19 | 0.09 | -0.01 | 7/31/2025 | 8/1/2025 4:00:04 PM EST |
| 17.00 | 0.54 | 0.67 | 0.61 | 0.62 | -0.02 | -3.13% | 0.04 | 3 | 5,830 | 0.44 | -0.29 | 0.12 | -0.01 | 8/1/2025 | 8/1/2025 4:00:04 PM EST |
| 18.00 | 0.93 | 1.11 | 1.02 | 0.85 | 0.00 | 0.00% | 0.06 | 0 | 4,745 | 0.44 | -0.43 | 0.14 | -0.01 | 7/31/2025 | 8/1/2025 4:00:04 PM EST |
| 19.00 | 1.41 | 1.70 | 1.56 | 1.63 | +0.61 | +59.81% | 0.08 | 1,200 | 3,919 | 0.42 | -0.57 | 0.14 | -0.01 | 8/1/2025 | 8/1/2025 4:00:04 PM EST |
| 20.00 | 2.19 | 2.36 | 2.28 | 1.47 | 0.00 | 0.00% | 0.11 | 0 | 7,087 | 0.44 | -0.69 | 0.13 | -0.01 | 7/25/2025 | 8/1/2025 4:00:04 PM EST |
| 21.00 | 3.05 | 3.15 | 3.10 | 2.60 | 0.00 | 0.00% | 0.15 | 0 | 230 | 0.46 | -0.79 | 0.10 | -0.01 | 7/29/2025 | 8/1/2025 4:00:04 PM EST |
| 22.00 | 3.90 | 5.45 | 4.68 | 3.60 | 0.00 | 0.00% | 0.21 | 0 | 1,831 | 0.92 | -0.86 | 0.08 | -0.01 | 7/30/2025 | 8/1/2025 4:00:04 PM EST |
| 23.00 | 4.75 | 5.00 | 4.88 | 3.55 | 0.00 | 0.00% | 0.21 | 0 | 14 | 0.57 | -0.91 | 0.06 | -0.01 | 7/24/2025 | 8/1/2025 4:00:04 PM EST |
| 24.00 | 5.65 | 5.95 | 5.80 | 5.45 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.84 | -0.95 | 0.04 | 0.00 | 6/6/2025 | 8/1/2025 4:00:04 PM EST |
| 25.00 | 6.75 | 6.90 | 6.83 | 5.95 | 0.00 | 0.00% | 0.27 | 0 | 750 | 0.56 | -0.97 | 0.02 | 0.00 | 7/22/2025 | 8/1/2025 4:00:04 PM EST |
| 26.00 | 7.70 | 7.90 | 7.80 | % | 0.30 | 0 | 0 | 0.67 | -0.98 | 0.01 | 0.00 | 8/1/2025 4:00:04 PM EST | |||
| 27.00 | 8.70 | 8.90 | 8.80 | 7.75 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.01 | -0.99 | 0.01 | 0.00 | 2/25/2025 | 8/1/2025 4:00:04 PM EST |
| 28.00 | 9.05 | 10.95 | 10.00 | % | 0.36 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:04 PM EST | |||
| 29.00 | 10.55 | 10.90 | 10.73 | % | 0.37 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:04 PM EST | |||
| 30.00 | 11.25 | 11.90 | 11.58 | 11.00 | 0.00 | 0.00% | 0.39 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 5/15/2025 | 8/1/2025 4:00:04 PM EST |
| 32.00 | 13.70 | 13.90 | 13.80 | 13.65 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 8/1/2025 4:00:04 PM EST |
| 35.00 | 16.70 | 16.90 | 16.80 | 16.75 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 4/10/2025 | 8/1/2025 4:00:04 PM EST |
| 37.00 | 18.70 | 18.90 | 18.80 | % | 0.51 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:04 PM EST |