Options Chain for KE HLDGS INC SPONSORED ADS (BEKE) - $14.61 as of 9/6/2024 8:18:33 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 9.20 | 10.40 | % | 0 | 0 | 5.75 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 6.00 | 6.90 | 10.10 | % | 0 | 0 | 6.56 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 7.00 | 7.55 | 7.70 | % | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 8.00 | 6.55 | 7.20 | % | 0 | 0 | 2.00 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:49 PM EST | |||
| 9.00 | 5.55 | 5.70 | % | 0 | 0 | 1.80 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:49 PM EST | |||
| 9.50 | 5.05 | 5.20 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:49 PM EST | |||
| 10.00 | 4.55 | 4.70 | 5.90 | 0.00 | 0.00% | 0 | 100 | 0.00 | 1.00 | 0.00 | -0.01 | 6/13/2024 | 9/6/2024 3:59:49 PM EST |
| 10.50 | 3.65 | 4.20 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:49 PM EST | |||
| 11.00 | 2.97 | 3.70 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:49 PM EST | |||
| 11.50 | 2.79 | 3.20 | % | 0 | 0 | 1.36 | 1.00 | 0.01 | -0.01 | 9/6/2024 3:59:49 PM EST | |||
| 12.00 | 2.55 | 2.89 | % | 0 | 0 | 1.45 | 0.99 | 0.02 | -0.01 | 9/6/2024 3:59:49 PM EST | |||
| 12.50 | 1.39 | 2.66 | % | 0 | 0 | 0.00 | 0.96 | 0.06 | -0.01 | 9/6/2024 3:59:49 PM EST | |||
| 13.00 | 1.66 | 1.73 | 1.71 | -0.39 | -18.58% | 1 | 54 | 0.35 | 0.91 | 0.12 | -0.02 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 13.50 | 1.23 | 1.55 | 1.46 | 0.00 | 0.00% | 0 | 2,795 | 0.31 | 0.84 | 0.19 | -0.02 | 9/5/2024 | 9/6/2024 3:59:49 PM EST |
| 14.00 | 0.85 | 0.90 | 1.06 | +0.04 | +3.93% | 1 | 1,727 | 0.37 | 0.73 | 0.26 | -0.02 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 14.50 | 0.53 | 0.57 | 0.71 | 0.00 | 0.00% | 0 | 56 | 0.37 | 0.59 | 0.32 | -0.02 | 9/5/2024 | 9/6/2024 3:59:49 PM EST |
| 15.00 | 0.31 | 0.34 | 0.31 | -0.14 | -31.12% | 6 | 5,625 | 0.38 | 0.43 | 0.34 | -0.02 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 15.50 | 0.16 | 0.20 | 0.25 | 0.00 | 0.00% | 0 | 77 | 0.39 | 0.28 | 0.28 | -0.02 | 9/5/2024 | 9/6/2024 3:59:49 PM EST |
| 16.00 | 0.08 | 0.13 | 0.18 | 0.00 | 0.00% | 0 | 3,843 | 0.42 | 0.18 | 0.20 | -0.01 | 9/5/2024 | 9/6/2024 3:59:49 PM EST |
| 16.50 | 0.03 | 0.09 | 0.25 | 0.00 | 0.00% | 0 | 231 | 0.43 | 0.12 | 0.14 | -0.01 | 8/19/2024 | 9/6/2024 3:59:49 PM EST |
| 17.00 | 0.02 | 0.12 | 0.07 | -0.01 | -12.50% | 1 | 10,691 | 0.51 | 0.07 | 0.09 | -0.01 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 17.50 | 0.02 | 0.65 | 0.26 | 0.00 | 0.00% | 0 | 1,000 | 0.90 | 0.02 | 0.04 | 0.00 | 9/5/2024 | 9/6/2024 3:59:49 PM EST |
| 18.00 | 0.02 | 1.00 | 0.23 | 0.00 | 0.00% | 0 | 5,277 | 1.18 | 0.01 | 0.02 | 0.00 | 9/5/2024 | 9/6/2024 3:59:49 PM EST |
| 18.50 | 0.01 | 1.00 | 0.16 | 0.00 | 0.00% | 0 | 8 | 1.23 | 0.00 | 0.01 | 0.00 | 8/20/2024 | 9/6/2024 3:59:49 PM EST |
| 19.00 | 0.01 | 0.05 | 0.08 | 0.00 | 0.00% | 0 | 6,770 | 0.69 | 0.00 | 0.00 | 0.00 | 8/7/2024 | 9/6/2024 3:59:49 PM EST |
| 19.50 | 0.00 | 0.75 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 20.00 | 0.01 | 0.20 | 0.07 | 0.00 | 0.00% | 0 | 202 | 0.97 | 0.00 | 0.00 | 0.00 | 8/12/2024 | 9/6/2024 3:59:49 PM EST |
| 20.50 | 0.00 | 1.00 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 21.00 | 0.00 | 0.45 | 0.05 | 0.00 | 0.00% | 0 | 2,261 | 1.27 | 0.00 | 0.00 | 0.00 | 8/12/2024 | 9/6/2024 3:59:49 PM EST |
| 22.00 | 0.01 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 54 | 1.00 | 0.00 | 0.00 | 0.00 | 8/12/2024 | 9/6/2024 3:59:49 PM EST |
| 23.00 | 0.01 | 0.13 | 0.10 | 0.00 | 0.00% | 0 | 111 | 1.46 | 0.00 | 0.00 | 0.00 | 8/12/2024 | 9/6/2024 3:59:49 PM EST |
| 24.00 | 0.00 | 1.00 | 0.04 | 0.00 | 0.00% | 0 | 16 | 2.78 | 0.00 | 0.00 | 0.00 | 7/16/2024 | 9/6/2024 3:59:49 PM EST |
| 25.00 | 0.00 | 1.00 | % | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 26.00 | 0.00 | 1.00 | 0.04 | 0.00 | 0.00% | 0 | 8 | 3.03 | 0.00 | 0.00 | 0.00 | 8/9/2024 | 9/6/2024 3:59:49 PM EST |
| 27.00 | 0.00 | 0.75 | % | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 28.00 | 0.00 | 1.00 | 0.04 | 0.00 | 0.00% | 0 | 10 | 3.24 | 0.00 | 0.00 | 0.00 | 6/11/2024 | 9/6/2024 3:59:49 PM EST |
| 29.00 | 0.00 | 1.00 | 0.03 | 0.00 | 0.00% | 0 | 10 | 3.34 | 0.00 | 0.00 | 0.00 | 6/11/2024 | 9/6/2024 3:59:49 PM EST |
| 30.00 | 0.00 | 0.15 | % | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 1.00 | % | 0 | 0 | 6.34 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 4.81 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 7.00 | 0.00 | 1.00 | % | 0 | 0 | 4.63 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 8.00 | 0.00 | 1.00 | % | 0 | 0 | 3.98 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:49 PM EST | |||
| 9.00 | 0.00 | 1.00 | % | 0 | 0 | 3.42 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:49 PM EST | |||
| 9.50 | 0.00 | 1.00 | % | 0 | 0 | 3.16 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:49 PM EST | |||
| 10.00 | 0.00 | 1.00 | 0.11 | 0.00 | 0.00% | 0 | 38 | 2.91 | 0.00 | 0.00 | -0.01 | 7/26/2024 | 9/6/2024 3:59:49 PM EST |
| 10.50 | 0.00 | 1.00 | % | 0 | 0 | 2.68 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:49 PM EST | |||
| 11.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 16 | 2.13 | 0.00 | 0.00 | -0.01 | 8/15/2024 | 9/6/2024 3:59:49 PM EST |
| 11.50 | 0.01 | 1.00 | % | 0 | 0 | 2.23 | 0.00 | 0.01 | -0.01 | 9/6/2024 3:59:49 PM EST | |||
| 12.00 | 0.01 | 1.00 | 0.04 | 0.00 | 0.00% | 0 | 1,649 | 1.27 | -0.01 | 0.02 | -0.01 | 8/29/2024 | 9/6/2024 3:59:49 PM EST |
| 12.50 | 0.02 | 0.23 | 0.04 | % | 1 | 0 | 0.69 | -0.04 | 0.06 | -0.01 | 9/6/2024 | 9/6/2024 3:59:49 PM EST | |
| 13.00 | 0.04 | 0.08 | 0.06 | 0.00 | 0.00% | 1 | 501 | 0.49 | -0.09 | 0.12 | -0.02 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 13.50 | 0.11 | 0.14 | 0.10 | +0.01 | +11.12% | 3 | 2,073 | 0.48 | -0.16 | 0.19 | -0.02 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 14.00 | 0.22 | 0.26 | 0.19 | 0.00 | 0.00% | 0 | 6,107 | 0.47 | -0.27 | 0.26 | -0.02 | 9/4/2024 | 9/6/2024 3:59:49 PM EST |
| 14.50 | 0.40 | 0.45 | 0.45 | +0.06 | +15.39% | 150 | 1,844 | 0.46 | -0.41 | 0.32 | -0.02 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 15.00 | 0.68 | 0.72 | 0.53 | -0.06 | -10.17% | 2 | 249 | 0.47 | -0.57 | 0.34 | -0.02 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 15.50 | 1.00 | 1.09 | 0.87 | 0.00 | 0.00% | 0 | 2 | 0.47 | -0.72 | 0.28 | -0.02 | 9/4/2024 | 9/6/2024 3:59:49 PM EST |
| 16.00 | 1.43 | 1.52 | 1.44 | 0.00 | 0.00% | 0 | 60 | 0.51 | -0.82 | 0.20 | -0.01 | 9/3/2024 | 9/6/2024 3:59:49 PM EST |
| 16.50 | 1.70 | 2.01 | % | 0 | 0 | 0.63 | -0.88 | 0.14 | -0.01 | 9/6/2024 3:59:49 PM EST | |||
| 17.00 | 2.18 | 2.49 | 2.02 | 0.00 | 0.00% | 0 | 210 | 0.69 | -0.93 | 0.09 | -0.01 | 9/5/2024 | 9/6/2024 3:59:49 PM EST |
| 17.50 | 2.10 | 2.96 | % | 0 | 0 | 0.80 | -0.98 | 0.04 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 18.00 | 1.87 | 5.20 | 2.07 | 0.00 | 0.00% | 0 | 52 | 0.88 | -0.99 | 0.02 | 0.00 | 5/31/2024 | 9/6/2024 3:59:49 PM EST |
| 18.50 | 3.85 | 3.95 | % | 0 | 0 | 1.13 | -1.00 | 0.01 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 19.00 | 3.40 | 5.60 | 3.70 | 0.00 | 0.00% | 0 | 2 | 1.04 | -1.00 | 0.00 | 0.00 | 7/11/2024 | 9/6/2024 3:59:49 PM EST |
| 19.50 | 4.85 | 4.95 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 20.00 | 3.90 | 7.20 | 4.50 | 0.00 | 0.00% | 0 | 7 | 1.52 | -1.00 | 0.00 | 0.00 | 6/14/2024 | 9/6/2024 3:59:49 PM EST |
| 20.50 | 4.05 | 7.70 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 21.00 | 4.60 | 8.00 | % | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 22.00 | 5.85 | 8.35 | % | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 23.00 | 7.35 | 8.50 | 4.80 | 0.00 | 0.00% | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 5/20/2024 | 9/6/2024 3:59:49 PM EST |
| 24.00 | 9.35 | 9.45 | % | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 25.00 | 10.35 | 10.45 | % | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 26.00 | 10.35 | 13.30 | % | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 27.00 | 10.65 | 13.80 | % | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 28.00 | 11.65 | 14.65 | % | 0 | 0 | 3.29 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 29.00 | 14.20 | 16.25 | % | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 30.00 | 15.35 | 16.45 | % | 0 | 0 | 3.19 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST |