Options Chain for KE HLDGS INC SPONSORED ADS (BEKE) - $19.88 as of 7/25/2025 7:58:33 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 | 8.15 | 11.30 | 9.73 | % | 0.97 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 7/25/2025 3:59:49 PM EST | |||
| 13.00 | 6.50 | 6.70 | 6.60 | % | 0.51 | 0 | 0 | 0.56 | 1.00 | 0.00 | 0.00 | 7/25/2025 3:59:49 PM EST | |||
| 14.00 | 5.40 | 5.85 | 5.63 | % | 0.40 | 0 | 0 | 0.36 | 0.99 | 0.01 | -0.01 | 7/25/2025 3:59:49 PM EST | |||
| 14.50 | 5.05 | 5.40 | 5.23 | % | 0.36 | 0 | 0 | 0.51 | 0.98 | 0.02 | -0.01 | 7/25/2025 3:59:49 PM EST | |||
| 15.00 | 4.45 | 4.75 | 4.60 | % | 0.31 | 0 | 0 | 0.54 | 0.97 | 0.03 | -0.01 | 7/25/2025 3:59:49 PM EST | |||
| 15.50 | 2.92 | 4.35 | 3.64 | % | 0.23 | 0 | 0 | 0.47 | 0.94 | 0.04 | -0.01 | 7/25/2025 3:59:49 PM EST | |||
| 16.00 | 2.18 | 4.00 | 3.09 | % | 0.19 | 0 | 0 | 0.47 | 0.92 | 0.05 | -0.01 | 7/25/2025 3:59:49 PM EST | |||
| 16.50 | 1.78 | 3.55 | 2.67 | % | 0.16 | 0 | 0 | 0.49 | 0.89 | 0.06 | -0.01 | 7/25/2025 3:59:49 PM EST | |||
| 17.00 | 1.57 | 3.15 | 2.36 | % | 0.14 | 0 | 0 | 0.30 | 0.85 | 0.08 | -0.01 | 7/25/2025 3:59:49 PM EST | |||
| 17.50 | 2.21 | 2.86 | 2.54 | % | 0.15 | 0 | 0 | 0.41 | 0.80 | 0.09 | -0.01 | 7/25/2025 3:59:49 PM EST | |||
| 18.00 | 1.57 | 2.38 | 1.98 | % | 0.11 | 0 | 0 | 0.33 | 0.75 | 0.11 | -0.02 | 7/25/2025 3:59:49 PM EST | |||
| 18.50 | 1.70 | 1.96 | 1.83 | % | 0.10 | 0 | 0 | 0.43 | 0.70 | 0.12 | -0.02 | 7/25/2025 3:59:49 PM EST | |||
| 19.00 | 0.00 | 1.68 | 0.84 | % | 0.04 | 0 | 0 | 0.44 | 0.63 | 0.13 | -0.02 | 7/25/2025 3:59:49 PM EST | |||
| 19.50 | 1.18 | 1.42 | 1.30 | % | 0.07 | 0 | 0 | 0.44 | 0.57 | 0.14 | -0.02 | 7/25/2025 3:59:49 PM EST | |||
| 20.00 | 0.94 | 1.22 | 1.08 | % | 0.05 | 0 | 0 | 0.44 | 0.50 | 0.14 | -0.02 | 7/25/2025 3:59:49 PM EST | |||
| 20.50 | 0.60 | 2.16 | 1.38 | 1.14 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.64 | 0.43 | 0.14 | -0.02 | 7/24/2025 | 7/25/2025 3:59:49 PM EST |
| 21.00 | 0.00 | 1.80 | 0.90 | 0.70 | % | 0.04 | 1 | 0 | 0.53 | 0.37 | 0.13 | -0.01 | 7/25/2025 | 7/25/2025 3:59:49 PM EST | |
| 21.50 | 0.51 | 0.67 | 0.59 | % | 0.03 | 0 | 0 | 0.46 | 0.31 | 0.12 | -0.01 | 7/25/2025 3:59:49 PM EST | |||
| 22.00 | 0.37 | 0.59 | 0.48 | % | 0.02 | 0 | 0 | 0.45 | 0.26 | 0.11 | -0.01 | 7/25/2025 3:59:49 PM EST | |||
| 22.50 | 0.19 | 0.51 | 0.35 | % | 0.02 | 0 | 0 | 0.45 | 0.22 | 0.10 | -0.01 | 7/25/2025 3:59:49 PM EST | |||
| 23.00 | 0.27 | 0.46 | 0.37 | % | 0.02 | 0 | 0 | 0.50 | 0.18 | 0.09 | -0.01 | 7/25/2025 3:59:49 PM EST | |||
| 23.50 | 0.00 | 1.75 | 0.88 | % | 0.04 | 0 | 0 | 0.53 | 0.15 | 0.08 | -0.01 | 7/25/2025 3:59:49 PM EST | |||
| 24.00 | 0.14 | 2.00 | 1.07 | % | 0.04 | 0 | 0 | 1.13 | 0.13 | 0.07 | -0.01 | 7/25/2025 3:59:49 PM EST | |||
| 24.50 | 0.00 | 0.49 | 0.25 | % | 0.01 | 0 | 0 | 0.54 | 0.10 | 0.06 | -0.01 | 7/25/2025 3:59:49 PM EST | |||
| 25.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.55 | 0.08 | 0.05 | -0.01 | 7/25/2025 3:59:49 PM EST | |||
| 26.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.56 | 0.06 | 0.03 | 0.00 | 7/25/2025 3:59:49 PM EST | |||
| 27.00 | 0.00 | 1.49 | 0.75 | % | 0.03 | 0 | 0 | 0.59 | 0.04 | 0.02 | 0.00 | 7/25/2025 3:59:49 PM EST | |||
| 28.00 | 0.00 | 2.19 | 1.10 | % | 0.04 | 0 | 0 | 1.70 | 0.01 | 0.01 | 0.00 | 7/25/2025 3:59:49 PM EST | |||
| 30.00 | 0.00 | 2.17 | 1.09 | % | 0.04 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 7/25/2025 3:59:49 PM EST | |||
| 35.00 | 0.00 | 2.14 | 1.07 | % | 0.03 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 7/25/2025 3:59:49 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 | 2.13 | 1.07 | % | 0.11 | 0 | 0 | 3.11 | 0.00 | 0.00 | 0.00 | 7/25/2025 3:59:49 PM EST | |||
| 13.00 | 0.00 | 2.14 | 1.07 | % | 0.08 | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 7/25/2025 3:59:49 PM EST | |||
| 14.00 | 0.00 | 2.15 | 1.08 | % | 0.08 | 0 | 0 | 2.02 | -0.01 | 0.01 | -0.01 | 7/25/2025 3:59:49 PM EST | |||
| 14.50 | 0.00 | 1.15 | 0.58 | % | 0.04 | 0 | 0 | 1.12 | -0.02 | 0.02 | -0.01 | 7/25/2025 3:59:49 PM EST | |||
| 15.00 | 0.00 | 1.15 | 0.58 | % | 0.04 | 0 | 0 | 1.04 | -0.03 | 0.03 | -0.01 | 7/25/2025 3:59:49 PM EST | |||
| 15.50 | 0.00 | 0.27 | 0.14 | % | 0.01 | 0 | 0 | 0.56 | -0.06 | 0.04 | -0.01 | 7/25/2025 3:59:49 PM EST | |||
| 16.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 0.54 | -0.08 | 0.05 | -0.01 | 7/25/2025 3:59:49 PM EST | |||
| 16.50 | 0.00 | 1.04 | 0.52 | % | 0.03 | 0 | 0 | 0.81 | -0.11 | 0.06 | -0.01 | 7/25/2025 3:59:49 PM EST | |||
| 17.00 | 0.00 | 0.44 | 0.22 | % | 0.01 | 0 | 0 | 0.44 | -0.15 | 0.08 | -0.01 | 7/25/2025 3:59:49 PM EST | |||
| 17.50 | 0.22 | 0.59 | 0.41 | % | 0.02 | 0 | 0 | 0.47 | -0.20 | 0.09 | -0.01 | 7/25/2025 3:59:49 PM EST | |||
| 18.00 | 0.43 | 0.70 | 0.57 | % | 0.03 | 0 | 0 | 0.48 | -0.25 | 0.11 | -0.02 | 7/25/2025 3:59:49 PM EST | |||
| 18.50 | 0.50 | 0.86 | 0.68 | % | 0.04 | 0 | 0 | 0.46 | -0.30 | 0.12 | -0.02 | 7/25/2025 3:59:49 PM EST | |||
| 19.00 | 0.83 | 1.02 | 0.93 | % | 0.05 | 0 | 0 | 0.48 | -0.37 | 0.13 | -0.02 | 7/25/2025 3:59:49 PM EST | |||
| 19.50 | 0.14 | 1.31 | 0.73 | % | 0.04 | 0 | 0 | 0.30 | -0.43 | 0.14 | -0.02 | 7/25/2025 3:59:49 PM EST | |||
| 20.00 | 1.33 | 1.61 | 1.47 | % | 0.07 | 0 | 0 | 0.50 | -0.50 | 0.14 | -0.02 | 7/25/2025 3:59:49 PM EST | |||
| 20.50 | 0.47 | 1.87 | 1.17 | % | 0.06 | 0 | 0 | 0.27 | -0.57 | 0.14 | -0.02 | 7/25/2025 3:59:49 PM EST | |||
| 21.00 | 0.24 | 2.20 | 1.22 | % | 0.06 | 0 | 0 | 0.27 | -0.63 | 0.13 | -0.01 | 7/25/2025 3:59:49 PM EST | |||
| 21.50 | 2.21 | 2.59 | 2.40 | % | 0.11 | 0 | 0 | 0.54 | -0.69 | 0.12 | -0.01 | 7/25/2025 3:59:49 PM EST | |||
| 22.00 | 2.60 | 3.00 | 2.80 | % | 0.13 | 0 | 0 | 0.48 | -0.74 | 0.11 | -0.01 | 7/25/2025 3:59:49 PM EST | |||
| 22.50 | 2.00 | 3.50 | 2.75 | % | 0.12 | 0 | 0 | 0.32 | -0.78 | 0.10 | -0.01 | 7/25/2025 3:59:49 PM EST | |||
| 23.00 | 2.16 | 3.90 | 3.03 | % | 0.13 | 0 | 0 | 0.32 | -0.82 | 0.09 | -0.01 | 7/25/2025 3:59:49 PM EST | |||
| 23.50 | 4.00 | 4.25 | 4.13 | % | 0.18 | 0 | 0 | 0.50 | -0.85 | 0.08 | -0.01 | 7/25/2025 3:59:49 PM EST | |||
| 24.00 | 4.45 | 4.75 | 4.60 | % | 0.19 | 0 | 0 | 0.62 | -0.87 | 0.07 | -0.01 | 7/25/2025 3:59:49 PM EST | |||
| 24.50 | 4.95 | 5.25 | 5.10 | % | 0.21 | 0 | 0 | 0.66 | -0.90 | 0.06 | -0.01 | 7/25/2025 3:59:49 PM EST | |||
| 25.00 | 5.40 | 5.65 | 5.53 | % | 0.22 | 0 | 0 | 0.66 | -0.92 | 0.05 | -0.01 | 7/25/2025 3:59:49 PM EST | |||
| 26.00 | 6.30 | 6.70 | 6.50 | % | 0.25 | 0 | 0 | 0.73 | -0.94 | 0.03 | 0.00 | 7/25/2025 3:59:49 PM EST | |||
| 27.00 | 7.35 | 7.60 | 7.48 | % | 0.28 | 0 | 0 | 0.80 | -0.96 | 0.02 | 0.00 | 7/25/2025 3:59:49 PM EST | |||
| 28.00 | 8.35 | 8.70 | 8.53 | % | 0.30 | 0 | 0 | 0.86 | -0.99 | 0.01 | 0.00 | 7/25/2025 3:59:49 PM EST | |||
| 30.00 | 10.35 | 10.60 | 10.48 | % | 0.35 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 7/25/2025 3:59:49 PM EST | |||
| 35.00 | 15.40 | 15.60 | 15.50 | % | 0.44 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 7/25/2025 3:59:49 PM EST |