Options Chain for KINGSOFT CLOUD HLDGS LTD ADS (KC) - $15.25 as of 7/29/2025 3:33:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 11.30 | 11.60 | 11.45 | % | 4.58 | 0 | 0 | 3.83 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:58:58 PM EST | |||
| 5.00 | 8.10 | 9.20 | 8.65 | % | 1.73 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:58:58 PM EST | |||
| 7.50 | 6.20 | 8.20 | 7.20 | % | 0.96 | 0 | 0 | 1.38 | 0.98 | 0.01 | 0.00 | 7/29/2025 2:58:58 PM EST | |||
| 10.00 | 4.20 | 4.40 | 4.30 | 4.50 | -0.90 | -16.67% | 0.43 | 21 | 29 | 0.91 | 0.88 | 0.04 | -0.01 | 7/29/2025 | 7/29/2025 2:58:58 PM EST |
| 12.50 | 2.50 | 2.65 | 2.58 | 2.60 | -0.90 | -25.72% | 0.21 | 10 | 29 | 0.89 | 0.69 | 0.07 | -0.02 | 7/29/2025 | 7/29/2025 2:58:58 PM EST |
| 15.00 | 1.40 | 1.60 | 1.50 | 1.60 | -0.50 | -23.81% | 0.10 | 23 | 120 | 0.91 | 0.49 | 0.08 | -0.02 | 7/29/2025 | 7/29/2025 2:58:58 PM EST |
| 17.50 | 0.85 | 1.00 | 0.93 | 0.95 | -0.40 | -29.63% | 0.05 | 37 | 401 | 0.96 | 0.33 | 0.07 | -0.02 | 7/29/2025 | 7/29/2025 2:58:58 PM EST |
| 20.00 | 0.50 | 0.65 | 0.58 | 0.55 | -0.30 | -35.30% | 0.03 | 36 | 78 | 1.00 | 0.23 | 0.06 | -0.02 | 7/29/2025 | 7/29/2025 2:58:58 PM EST |
| 22.50 | 0.30 | 0.45 | 0.38 | 0.40 | -0.35 | -46.67% | 0.02 | 2 | 18 | 1.03 | 0.15 | 0.04 | -0.01 | 7/29/2025 | 7/29/2025 2:58:58 PM EST |
| 25.00 | 0.20 | 0.30 | 0.25 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.06 | 0.11 | 0.03 | -0.01 | 7/18/2025 | 7/29/2025 2:58:58 PM EST |
| 30.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.40 | 0.04 | 0.02 | 0.00 | 7/25/2025 | 7/29/2025 2:58:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.25 | 0.13 | % | 0.05 | 0 | 0 | 3.33 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:58:58 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:58:58 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 1.91 | -0.02 | 0.01 | 0.00 | 7/29/2025 2:58:58 PM EST | |||
| 10.00 | 0.25 | 0.35 | 0.30 | 0.22 | 0.00 | 0.00% | 0.03 | 0 | 11 | 0.87 | -0.12 | 0.04 | -0.01 | 7/25/2025 | 7/29/2025 2:58:58 PM EST |
| 12.50 | 1.00 | 1.15 | 1.08 | 1.00 | +0.31 | +44.93% | 0.09 | 8 | 52 | 0.87 | -0.31 | 0.07 | -0.02 | 7/29/2025 | 7/29/2025 2:58:58 PM EST |
| 15.00 | 2.40 | 2.85 | 2.63 | 1.71 | 0.00 | 0.00% | 0.18 | 0 | 487 | 0.92 | -0.51 | 0.08 | -0.02 | 7/25/2025 | 7/29/2025 2:58:58 PM EST |
| 17.50 | 4.30 | 4.50 | 4.40 | 4.30 | +1.01 | +30.70% | 0.25 | 1 | 50 | 0.96 | -0.67 | 0.07 | -0.02 | 7/29/2025 | 7/29/2025 2:58:58 PM EST |
| 20.00 | 6.40 | 6.70 | 6.55 | 6.20 | +0.90 | +16.99% | 0.33 | 1 | 167 | 0.98 | -0.77 | 0.06 | -0.02 | 7/29/2025 | 7/29/2025 2:58:58 PM EST |
| 22.50 | 8.60 | 9.10 | 8.85 | % | 0.39 | 0 | 0 | 1.02 | -0.85 | 0.04 | -0.01 | 7/29/2025 2:58:58 PM EST | |||
| 25.00 | 11.10 | 11.30 | 11.20 | 10.20 | 0.00 | 0.00% | 0.45 | 0 | 7 | 0.94 | -0.89 | 0.03 | -0.01 | 7/28/2025 | 7/29/2025 2:58:58 PM EST |
| 30.00 | 15.30 | 16.80 | 16.05 | % | 0.54 | 0 | 0 | 1.81 | -0.96 | 0.02 | 0.00 | 7/29/2025 2:58:58 PM EST |