Options Chain for KE HLDGS INC SPONSORED ADS (BEKE) - $18.69 as of 2/9/2026 7:09:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.00 | 10.90 | 13.85 | 12.38 | % | 1.77 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/9/2026 3:59:49 PM EST | |||
| 8.00 | 10.00 | 12.85 | 11.43 | % | 1.43 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/9/2026 3:59:49 PM EST | |||
| 9.00 | 9.00 | 11.05 | 10.03 | % | 1.11 | 0 | 0 | 8.69 | 1.00 | 0.00 | 0.00 | 2/9/2026 3:59:49 PM EST | |||
| 10.00 | 8.00 | 9.65 | 8.83 | % | 0.88 | 0 | 0 | 6.65 | 1.00 | 0.00 | 0.00 | 2/9/2026 3:59:49 PM EST | |||
| 11.00 | 7.00 | 8.45 | 7.73 | 7.80 | 0.00 | 0.00% | 0.70 | 0 | 1 | 5.34 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/9/2026 3:59:49 PM EST |
| 11.50 | 6.50 | 7.95 | 7.23 | 7.30 | 0.00 | 0.00% | 0.63 | 0 | 1 | 5.01 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/9/2026 3:59:49 PM EST |
| 12.00 | 6.00 | 7.45 | 6.73 | 6.85 | 0.00 | 0.00% | 0.56 | 0 | 1 | 4.68 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/9/2026 3:59:49 PM EST |
| 12.50 | 5.50 | 6.95 | 6.23 | % | 0.50 | 0 | 0 | 4.37 | 1.00 | 0.00 | 0.00 | 2/9/2026 3:59:49 PM EST | |||
| 13.00 | 5.05 | 6.40 | 5.73 | % | 0.44 | 0 | 0 | 3.95 | 1.00 | 0.00 | 0.00 | 2/9/2026 3:59:49 PM EST | |||
| 13.50 | 4.65 | 5.85 | 5.25 | 5.25 | 0.00 | 0.00% | 0.39 | 0 | 1 | 3.55 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/9/2026 3:59:49 PM EST |
| 14.00 | 4.15 | 5.35 | 4.75 | 4.58 | 0.00 | 0.00% | 0.34 | 0 | 1 | 3.28 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/9/2026 3:59:49 PM EST |
| 14.50 | 3.65 | 4.85 | 4.25 | % | 0.29 | 0 | 0 | 3.01 | 1.00 | 0.00 | 0.00 | 2/9/2026 3:59:49 PM EST | |||
| 15.00 | 3.15 | 4.35 | 3.75 | % | 0.25 | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 2/9/2026 3:59:49 PM EST | |||
| 15.50 | 2.65 | 3.85 | 3.25 | 3.73 | 0.00 | 0.00% | 0.21 | 0 | 1 | 2.49 | 1.00 | 0.00 | 0.00 | 2/4/2026 | 2/9/2026 3:59:49 PM EST |
| 16.00 | 2.18 | 3.35 | 2.77 | 2.67 | 0.00 | 0.00% | 0.17 | 0 | 2 | 2.24 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 2/9/2026 3:59:49 PM EST |
| 16.50 | 1.90 | 2.65 | 2.28 | 2.73 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.64 | 0.99 | 0.02 | 0.00 | 2/4/2026 | 2/9/2026 3:59:49 PM EST |
| 17.00 | 1.20 | 2.15 | 1.68 | 0.81 | 0.00 | 0.00% | 0.10 | 0 | 50 | 1.41 | 0.96 | 0.08 | -0.02 | 1/9/2026 | 2/9/2026 3:59:49 PM EST |
| 17.50 | 0.95 | 1.70 | 1.33 | 1.15 | 0.00 | 0.00% | 0.08 | 0 | 1 | 1.25 | 0.89 | 0.17 | -0.03 | 1/23/2026 | 2/9/2026 3:59:49 PM EST |
| 18.00 | 0.55 | 1.10 | 0.83 | 0.95 | +0.07 | +7.96% | 0.05 | 1 | 917 | 0.85 | 0.78 | 0.29 | -0.05 | 2/9/2026 | 2/9/2026 3:59:49 PM EST |
| 18.50 | 0.48 | 0.58 | 0.53 | 0.57 | +0.02 | +3.64% | 0.03 | 1 | 50 | 0.50 | 0.61 | 0.38 | -0.06 | 2/9/2026 | 2/9/2026 3:59:49 PM EST |
| 19.00 | 0.24 | 0.33 | 0.29 | 0.33 | +0.04 | +13.80% | 0.02 | 34 | 112 | 0.50 | 0.41 | 0.40 | -0.05 | 2/9/2026 | 2/9/2026 3:59:49 PM EST |
| 19.50 | 0.11 | 0.19 | 0.15 | 0.20 | -0.05 | -20.00% | 0.01 | 1 | 23 | 0.52 | 0.24 | 0.31 | -0.04 | 2/9/2026 | 2/9/2026 3:59:49 PM EST |
| 20.00 | 0.04 | 0.12 | 0.08 | 0.08 | -0.01 | -11.12% | 0.00 | 53 | 25 | 0.55 | 0.12 | 0.20 | -0.03 | 2/9/2026 | 2/9/2026 3:59:49 PM EST |
| 20.50 | 0.03 | 0.95 | 0.49 | 0.28 | 0.00 | 0.00% | 0.02 | 0 | 6 | 1.30 | 0.05 | 0.10 | -0.01 | 1/29/2026 | 2/9/2026 3:59:49 PM EST |
| 21.00 | 0.00 | 0.95 | 0.48 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 3 | 2.25 | 0.02 | 0.04 | -0.01 | 1/29/2026 | 2/9/2026 3:59:49 PM EST |
| 21.50 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 2.43 | 0.01 | 0.01 | 0.00 | 2/9/2026 3:59:49 PM EST | |||
| 22.00 | 0.00 | 0.79 | 0.40 | 0.14 | 0.00 | 0.00% | 0.02 | 0 | 88 | 2.37 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/9/2026 3:59:49 PM EST |
| 22.50 | 0.00 | 0.95 | 0.48 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 30 | 2.76 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/9/2026 3:59:49 PM EST |
| 23.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 2/9/2026 3:59:49 PM EST | |||
| 23.50 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 3.06 | 0.00 | 0.00 | 0.00 | 2/9/2026 3:59:49 PM EST | |||
| 24.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.90 | 0.00 | 0.00 | 0.00 | 2/9/2026 3:59:49 PM EST | |||
| 24.50 | 0.00 | 0.76 | 0.38 | % | 0.02 | 0 | 0 | 3.04 | 0.00 | 0.00 | 0.00 | 2/9/2026 3:59:49 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.15 | 0.00 | 0.00 | 0.00 | 2/9/2026 3:59:49 PM EST | |||
| 25.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.27 | 0.00 | 0.00 | 0.00 | 2/9/2026 3:59:49 PM EST | |||
| 26.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 3.71 | 0.00 | 0.00 | 0.00 | 2/9/2026 3:59:49 PM EST | |||
| 26.50 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 3.83 | 0.00 | 0.00 | 0.00 | 2/9/2026 3:59:49 PM EST | |||
| 27.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 3.95 | 0.00 | 0.00 | 0.00 | 2/9/2026 3:59:49 PM EST | |||
| 28.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 4.16 | 0.00 | 0.00 | 0.00 | 2/9/2026 3:59:49 PM EST | |||
| 29.00 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 4.99 | 0.00 | 0.00 | 0.00 | 2/9/2026 3:59:49 PM EST | |||
| 30.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 4.56 | 0.00 | 0.00 | 0.00 | 2/9/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.00 | 0.00 | 1.55 | 0.78 | % | 0.11 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/9/2026 3:59:49 PM EST | |||
| 8.00 | 0.00 | 1.15 | 0.58 | % | 0.07 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/9/2026 3:59:49 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 6.99 | 0.00 | 0.00 | 0.00 | 2/9/2026 3:59:49 PM EST | |||
| 10.00 | 0.00 | 0.95 | 0.48 | % | 0.05 | 0 | 0 | 6.75 | 0.00 | 0.00 | 0.00 | 2/9/2026 3:59:49 PM EST | |||
| 11.00 | 0.00 | 0.95 | 0.48 | % | 0.04 | 0 | 0 | 5.97 | 0.00 | 0.00 | 0.00 | 2/9/2026 3:59:49 PM EST | |||
| 11.50 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 3.40 | 0.00 | 0.00 | 0.00 | 2/9/2026 3:59:49 PM EST | |||
| 12.00 | 0.00 | 0.95 | 0.48 | 0.38 | 0.00 | 0.00% | 0.04 | 0 | 1 | 5.26 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 2/9/2026 3:59:49 PM EST |
| 12.50 | 0.00 | 0.95 | 0.48 | % | 0.04 | 0 | 0 | 4.92 | 0.00 | 0.00 | 0.00 | 2/9/2026 3:59:49 PM EST | |||
| 13.00 | 0.00 | 0.95 | 0.48 | % | 0.04 | 0 | 0 | 4.60 | 0.00 | 0.00 | 0.00 | 2/9/2026 3:59:49 PM EST | |||
| 13.50 | 0.00 | 0.95 | 0.48 | % | 0.04 | 0 | 0 | 4.29 | 0.00 | 0.00 | 0.00 | 2/9/2026 3:59:49 PM EST | |||
| 14.00 | 0.00 | 0.95 | 0.48 | 0.46 | 0.00 | 0.00% | 0.03 | 0 | 1 | 3.99 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 2/9/2026 3:59:49 PM EST |
| 14.50 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 3.68 | 0.00 | 0.00 | 0.00 | 2/9/2026 3:59:49 PM EST | |||
| 15.00 | 0.00 | 0.95 | 0.48 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 14 | 3.40 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 2/9/2026 3:59:49 PM EST |
| 15.50 | 0.00 | 0.95 | 0.48 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 2 | 3.11 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/9/2026 3:59:49 PM EST |
| 16.00 | 0.00 | 0.95 | 0.48 | 0.09 | 0.00 | 0.00% | 0.03 | 0 | 19 | 2.83 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/9/2026 3:59:49 PM EST |
| 16.50 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 40 | 2.55 | -0.01 | 0.02 | 0.00 | 2/6/2026 | 2/9/2026 3:59:49 PM EST |
| 17.00 | 0.03 | 0.37 | 0.20 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.99 | -0.04 | 0.08 | -0.02 | 2/5/2026 | 2/9/2026 3:59:49 PM EST |
| 17.50 | 0.06 | 0.12 | 0.09 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 29 | 0.63 | -0.11 | 0.17 | -0.03 | 2/3/2026 | 2/9/2026 3:59:49 PM EST |
| 18.00 | 0.12 | 0.20 | 0.16 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 1,302 | 0.57 | -0.22 | 0.29 | -0.05 | 2/6/2026 | 2/9/2026 3:59:49 PM EST |
| 18.50 | 0.26 | 0.29 | 0.28 | 0.29 | -0.10 | -25.65% | 0.02 | 24 | 8 | 0.50 | -0.39 | 0.38 | -0.06 | 2/9/2026 | 2/9/2026 3:59:49 PM EST |
| 19.00 | 0.51 | 0.61 | 0.56 | 0.73 | 0.00 | 0.00% | 0.03 | 0 | 801 | 0.54 | -0.59 | 0.40 | -0.05 | 2/6/2026 | 2/9/2026 3:59:49 PM EST |
| 19.50 | 0.67 | 1.14 | 0.91 | 0.85 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.88 | -0.76 | 0.31 | -0.04 | 1/29/2026 | 2/9/2026 3:59:49 PM EST |
| 20.00 | 1.00 | 1.75 | 1.38 | 2.90 | 0.00 | 0.00% | 0.07 | 0 | 15 | 1.25 | -0.88 | 0.20 | -0.03 | 1/8/2026 | 2/9/2026 3:59:49 PM EST |
| 20.50 | 1.45 | 2.20 | 1.83 | % | 0.09 | 0 | 0 | 1.36 | -0.95 | 0.10 | -0.01 | 2/9/2026 3:59:49 PM EST | |||
| 21.00 | 1.70 | 2.85 | 2.28 | % | 0.11 | 0 | 0 | 1.77 | -0.98 | 0.04 | -0.01 | 2/9/2026 3:59:49 PM EST | |||
| 21.50 | 2.25 | 4.40 | 3.33 | % | 0.15 | 0 | 0 | 3.38 | -0.99 | 0.01 | 0.00 | 2/9/2026 3:59:49 PM EST | |||
| 22.00 | 2.75 | 4.10 | 3.43 | 3.65 | 0.00 | 0.00% | 0.16 | 0 | 1 | 2.47 | -1.00 | 0.00 | 0.00 | 2/2/2026 | 2/9/2026 3:59:49 PM EST |
| 22.50 | 3.25 | 4.60 | 3.93 | % | 0.17 | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 2/9/2026 3:59:49 PM EST | |||
| 23.00 | 3.80 | 4.90 | 4.35 | 4.35 | 0.00 | 0.00% | 0.19 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 2/9/2026 3:59:49 PM EST |
| 23.50 | 4.20 | 5.60 | 4.90 | % | 0.21 | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 2/9/2026 3:59:49 PM EST | |||
| 24.00 | 4.80 | 5.90 | 5.35 | % | 0.22 | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 2/9/2026 3:59:49 PM EST | |||
| 24.50 | 5.15 | 6.55 | 5.85 | % | 0.24 | 0 | 0 | 3.13 | -1.00 | 0.00 | 0.00 | 2/9/2026 3:59:49 PM EST | |||
| 25.00 | 5.65 | 7.05 | 6.35 | 6.15 | 0.00 | 0.00% | 0.25 | 0 | 0 | 3.25 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 2/9/2026 3:59:49 PM EST |
| 25.50 | 6.15 | 7.55 | 6.85 | 6.65 | 0.00 | 0.00% | 0.27 | 0 | 0 | 3.38 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 2/9/2026 3:59:49 PM EST |
| 26.00 | 6.65 | 8.05 | 7.35 | 7.19 | 0.00 | 0.00% | 0.28 | 0 | 0 | 3.50 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 2/9/2026 3:59:49 PM EST |
| 26.50 | 7.15 | 8.55 | 7.85 | 7.60 | 0.00 | 0.00% | 0.30 | 0 | 0 | 3.61 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 2/9/2026 3:59:49 PM EST |
| 27.00 | 7.65 | 9.05 | 8.35 | 8.12 | 0.00 | 0.00% | 0.31 | 0 | 0 | 3.72 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 2/9/2026 3:59:49 PM EST |
| 28.00 | 8.65 | 10.05 | 9.35 | 8.32 | 0.00 | 0.00% | 0.33 | 0 | 0 | 3.94 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 2/9/2026 3:59:49 PM EST |
| 29.00 | 9.65 | 11.25 | 10.45 | 9.30 | 0.00 | 0.00% | 0.36 | 0 | 0 | 4.47 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 2/9/2026 3:59:49 PM EST |
| 30.00 | 10.20 | 12.70 | 11.45 | % | 0.38 | 0 | 0 | 5.38 | -1.00 | 0.00 | 0.00 | 2/9/2026 3:59:49 PM EST |