Options Chain for KE HLDGS INC SPONSORED ADS (BEKE) - $19.75 as of 7/25/2025 1:37:44 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 | 9.30 | 10.30 | 9.80 | % | 0.98 | 0 | 0 | 5.11 | 1.00 | 0.00 | 0.00 | 7/25/2025 12:44:02 PM EST | |||
| 10.50 | 8.80 | 10.00 | 9.40 | % | 0.90 | 0 | 0 | 5.21 | 1.00 | 0.00 | 0.00 | 7/25/2025 12:44:02 PM EST | |||
| 11.00 | 8.30 | 9.30 | 8.80 | % | 0.80 | 0 | 0 | 4.54 | 1.00 | 0.00 | 0.00 | 7/25/2025 12:44:02 PM EST | |||
| 11.50 | 7.80 | 8.80 | 8.30 | % | 0.72 | 0 | 0 | 4.27 | 1.00 | 0.00 | 0.00 | 7/25/2025 12:44:02 PM EST | |||
| 12.00 | 7.30 | 8.30 | 7.80 | % | 0.65 | 0 | 0 | 4.01 | 1.00 | 0.00 | 0.00 | 7/25/2025 12:44:02 PM EST | |||
| 12.50 | 6.80 | 7.80 | 7.30 | % | 0.58 | 0 | 0 | 3.77 | 1.00 | 0.00 | 0.00 | 7/25/2025 12:44:02 PM EST | |||
| 13.00 | 6.30 | 7.30 | 6.80 | % | 0.52 | 0 | 0 | 3.54 | 1.00 | 0.00 | 0.00 | 7/25/2025 12:44:02 PM EST | |||
| 13.50 | 5.80 | 6.80 | 6.30 | % | 0.47 | 0 | 0 | 3.31 | 1.00 | 0.00 | 0.00 | 7/25/2025 12:44:02 PM EST | |||
| 14.00 | 5.30 | 6.65 | 5.98 | % | 0.43 | 0 | 0 | 3.58 | 1.00 | 0.00 | 0.00 | 7/25/2025 12:44:02 PM EST | |||
| 14.50 | 4.85 | 6.05 | 5.45 | % | 0.38 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 7/25/2025 12:44:02 PM EST | |||
| 15.00 | 4.30 | 4.95 | 4.63 | % | 0.31 | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 7/25/2025 12:44:02 PM EST | |||
| 15.50 | 3.85 | 4.20 | 4.03 | % | 0.26 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 7/25/2025 12:44:02 PM EST | |||
| 16.00 | 3.30 | 4.10 | 3.70 | % | 0.23 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 7/25/2025 12:44:02 PM EST | |||
| 16.50 | 2.82 | 4.15 | 3.49 | % | 0.21 | 0 | 0 | 2.45 | 1.00 | 0.01 | 0.00 | 7/25/2025 12:44:02 PM EST | |||
| 17.00 | 2.30 | 2.84 | 2.57 | 2.84 | 0.00 | 0.00% | 0.15 | 0 | 42 | 1.29 | 0.99 | 0.03 | 0.00 | 7/23/2025 | 7/25/2025 12:44:02 PM EST |
| 17.50 | 1.82 | 3.20 | 2.51 | 1.11 | 0.00 | 0.00% | 0.14 | 0 | 3 | 2.07 | 0.96 | 0.07 | -0.01 | 7/7/2025 | 7/25/2025 12:44:02 PM EST |
| 18.00 | 1.39 | 1.60 | 1.50 | 1.45 | 0.00 | 0.00% | 0.08 | 0 | 101 | 0.51 | 0.89 | 0.16 | -0.02 | 7/22/2025 | 7/25/2025 12:44:02 PM EST |
| 18.50 | 0.00 | 1.30 | 0.65 | 1.41 | 0.00 | 0.00% | 0.04 | 0 | 306 | 0.49 | 0.79 | 0.25 | -0.03 | 7/24/2025 | 7/25/2025 12:44:02 PM EST |
| 19.00 | 0.61 | 0.79 | 0.70 | 0.72 | -0.39 | -35.14% | 0.04 | 33 | 311 | 0.43 | 0.65 | 0.32 | -0.03 | 7/25/2025 | 7/25/2025 12:44:02 PM EST |
| 19.50 | 0.33 | 0.45 | 0.39 | 0.45 | -0.27 | -37.50% | 0.02 | 21 | 144 | 0.46 | 0.48 | 0.34 | -0.03 | 7/25/2025 | 7/25/2025 12:44:02 PM EST |
| 20.00 | 0.19 | 0.40 | 0.30 | 0.24 | -0.27 | -52.95% | 0.01 | 10 | 3,019 | 0.48 | 0.33 | 0.29 | -0.03 | 7/25/2025 | 7/25/2025 12:44:02 PM EST |
| 20.50 | 0.09 | 2.02 | 1.06 | 0.30 | 0.00 | 0.00% | 0.05 | 0 | 281 | 0.54 | 0.22 | 0.22 | -0.03 | 7/24/2025 | 7/25/2025 12:44:02 PM EST |
| 21.00 | 0.06 | 0.17 | 0.12 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 167 | 0.67 | 0.13 | 0.16 | -0.02 | 7/23/2025 | 7/25/2025 12:44:02 PM EST |
| 21.50 | 0.05 | 0.11 | 0.08 | 0.08 | -0.05 | -38.47% | 0.00 | 1 | 195 | 0.58 | 0.08 | 0.11 | -0.01 | 7/25/2025 | 7/25/2025 12:44:02 PM EST |
| 22.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 173 | 0.71 | 0.04 | 0.06 | -0.01 | 7/23/2025 | 7/25/2025 12:44:02 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 137 | 1.64 | 0.01 | 0.03 | 0.00 | 7/23/2025 | 7/25/2025 12:44:02 PM EST |
| 23.00 | 0.00 | 0.60 | 0.30 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 189 | 1.59 | 0.01 | 0.01 | 0.00 | 7/11/2025 | 7/25/2025 12:44:02 PM EST |
| 23.50 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 14 | 1.87 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 7/25/2025 12:44:02 PM EST |
| 24.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:44:02 PM EST | |||
| 24.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:44:02 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:44:02 PM EST | |||
| 25.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:44:02 PM EST | |||
| 26.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:44:02 PM EST | |||
| 26.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:44:02 PM EST | |||
| 27.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:44:02 PM EST | |||
| 27.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:44:02 PM EST | |||
| 28.00 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 11 | 2.68 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 7/25/2025 12:44:02 PM EST |
| 28.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.76 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:44:02 PM EST | |||
| 29.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:44:02 PM EST | |||
| 29.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.90 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:44:02 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.97 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:44:02 PM EST | |||
| 30.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.04 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:44:02 PM EST | |||
| 31.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.11 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:44:02 PM EST | |||
| 31.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.18 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:44:02 PM EST | |||
| 32.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.24 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:44:02 PM EST | |||
| 32.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.30 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:44:02 PM EST | |||
| 33.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.36 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:44:02 PM EST | |||
| 33.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.41 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:44:02 PM EST | |||
| 34.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.47 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:44:02 PM EST | |||
| 34.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.53 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:44:02 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.58 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:44:02 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 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 4.76 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:44:02 PM EST | |||
| 10.50 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 4.48 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:44:02 PM EST | |||
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 4.21 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:44:02 PM EST | |||
| 11.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.96 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:44:02 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.72 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:44:02 PM EST | |||
| 12.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.49 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:44:02 PM EST | |||
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.27 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:44:02 PM EST | |||
| 13.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.05 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:44:02 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:44:02 PM EST | |||
| 14.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:44:02 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:44:02 PM EST | |||
| 15.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:44:02 PM EST | |||
| 16.00 | 0.00 | 0.04 | 0.02 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 210 | 0.83 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 7/25/2025 12:44:02 PM EST |
| 16.50 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 18 | 1.85 | 0.00 | 0.01 | 0.00 | 7/10/2025 | 7/25/2025 12:44:02 PM EST |
| 17.00 | 0.01 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 9 | 1.07 | -0.01 | 0.03 | 0.00 | 7/23/2025 | 7/25/2025 12:44:02 PM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.47 | -0.04 | 0.07 | -0.01 | 7/14/2025 | 7/25/2025 12:44:02 PM EST |
| 18.00 | 0.04 | 0.21 | 0.13 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 2,686 | 0.57 | -0.11 | 0.16 | -0.02 | 7/24/2025 | 7/25/2025 12:44:02 PM EST |
| 18.50 | 0.05 | 0.19 | 0.12 | 0.10 | -0.15 | -60.00% | 0.01 | 90 | 800 | 0.42 | -0.21 | 0.25 | -0.03 | 7/25/2025 | 7/25/2025 12:44:02 PM EST |
| 19.00 | 0.19 | 0.34 | 0.27 | 0.26 | +0.01 | +4.00% | 0.01 | 1 | 56 | 0.51 | -0.35 | 0.32 | -0.03 | 7/25/2025 | 7/25/2025 12:44:02 PM EST |
| 19.50 | 0.28 | 1.24 | 0.76 | 0.49 | -0.21 | -30.00% | 0.04 | 90 | 20 | 0.48 | -0.52 | 0.34 | -0.03 | 7/25/2025 | 7/25/2025 12:44:02 PM EST |
| 20.00 | 0.59 | 0.90 | 0.75 | 0.56 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.50 | -0.67 | 0.29 | -0.03 | 7/24/2025 | 7/25/2025 12:44:02 PM EST |
| 20.50 | 1.13 | 1.46 | 1.30 | % | 0.06 | 0 | 0 | 0.53 | -0.78 | 0.22 | -0.03 | 7/25/2025 12:44:02 PM EST | |||
| 21.00 | 1.57 | 1.92 | 1.75 | 1.41 | 0.00 | 0.00% | 0.08 | 0 | 6 | 0.83 | -0.87 | 0.16 | -0.02 | 7/24/2025 | 7/25/2025 12:44:02 PM EST |
| 21.50 | 2.06 | 2.99 | 2.53 | % | 0.12 | 0 | 0 | 1.53 | -0.92 | 0.11 | -0.01 | 7/25/2025 12:44:02 PM EST | |||
| 22.00 | 2.53 | 3.30 | 2.92 | % | 0.13 | 0 | 0 | 1.47 | -0.96 | 0.06 | -0.01 | 7/25/2025 12:44:02 PM EST | |||
| 22.50 | 2.90 | 3.55 | 3.23 | % | 0.14 | 0 | 0 | 1.04 | -0.99 | 0.03 | 0.00 | 7/25/2025 12:44:02 PM EST | |||
| 23.00 | 3.50 | 4.10 | 3.80 | % | 0.17 | 0 | 0 | 1.47 | -0.99 | 0.01 | 0.00 | 7/25/2025 12:44:02 PM EST | |||
| 23.50 | 4.00 | 5.40 | 4.70 | % | 0.20 | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 7/25/2025 12:44:02 PM EST | |||
| 24.00 | 4.50 | 5.00 | 4.75 | % | 0.20 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 7/25/2025 12:44:02 PM EST | |||
| 24.50 | 5.00 | 6.40 | 5.70 | % | 0.23 | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 7/25/2025 12:44:02 PM EST | |||
| 25.00 | 5.50 | 6.50 | 6.00 | % | 0.24 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 7/25/2025 12:44:02 PM EST | |||
| 25.50 | 6.00 | 7.10 | 6.55 | % | 0.26 | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 7/25/2025 12:44:02 PM EST | |||
| 26.00 | 6.50 | 7.90 | 7.20 | % | 0.28 | 0 | 0 | 2.96 | -1.00 | 0.00 | 0.00 | 7/25/2025 12:44:02 PM EST | |||
| 26.50 | 7.00 | 8.60 | 7.80 | % | 0.29 | 0 | 0 | 3.05 | -1.00 | 0.00 | 0.00 | 7/25/2025 12:44:02 PM EST | |||
| 27.00 | 7.50 | 8.90 | 8.20 | % | 0.30 | 0 | 0 | 3.14 | -1.00 | 0.00 | 0.00 | 7/25/2025 12:44:02 PM EST | |||
| 27.50 | 8.00 | 9.40 | 8.70 | % | 0.32 | 0 | 0 | 3.23 | -1.00 | 0.00 | 0.00 | 7/25/2025 12:44:02 PM EST | |||
| 28.00 | 8.50 | 9.90 | 9.20 | % | 0.33 | 0 | 0 | 3.32 | -1.00 | 0.00 | 0.00 | 7/25/2025 12:44:02 PM EST | |||
| 28.50 | 9.00 | 10.30 | 9.65 | % | 0.34 | 0 | 0 | 3.29 | -1.00 | 0.00 | 0.00 | 7/25/2025 12:44:02 PM EST | |||
| 29.00 | 9.50 | 10.50 | 10.00 | % | 0.34 | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 7/25/2025 12:44:02 PM EST | |||
| 29.50 | 10.00 | 11.40 | 10.70 | % | 0.36 | 0 | 0 | 3.55 | -1.00 | 0.00 | 0.00 | 7/25/2025 12:44:02 PM EST | |||
| 30.00 | 10.45 | 11.95 | 11.20 | % | 0.37 | 0 | 0 | 3.46 | -1.00 | 0.00 | 0.00 | 7/25/2025 12:44:02 PM EST | |||
| 30.50 | 11.00 | 12.45 | 11.73 | % | 0.38 | 0 | 0 | 3.53 | -1.00 | 0.00 | 0.00 | 7/25/2025 12:44:02 PM EST | |||
| 31.00 | 11.50 | 13.10 | 12.30 | % | 0.40 | 0 | 0 | 3.78 | -1.00 | 0.00 | 0.00 | 7/25/2025 12:44:02 PM EST | |||
| 31.50 | 12.00 | 14.50 | 13.25 | % | 0.42 | 0 | 0 | 3.85 | -1.00 | 0.00 | 0.00 | 7/25/2025 12:44:02 PM EST | |||
| 32.00 | 12.50 | 15.00 | 13.75 | % | 0.43 | 0 | 0 | 3.91 | -1.00 | 0.00 | 0.00 | 7/25/2025 12:44:02 PM EST | |||
| 32.50 | 13.00 | 15.50 | 14.25 | % | 0.44 | 0 | 0 | 3.86 | -1.00 | 0.00 | 0.00 | 7/25/2025 12:44:02 PM EST | |||
| 33.00 | 13.50 | 16.00 | 14.75 | % | 0.45 | 0 | 0 | 3.87 | -1.00 | 0.00 | 0.00 | 7/25/2025 12:44:02 PM EST | |||
| 33.50 | 14.00 | 15.60 | 14.80 | % | 0.44 | 0 | 0 | 4.10 | -1.00 | 0.00 | 0.00 | 7/25/2025 12:44:02 PM EST | |||
| 34.00 | 14.50 | 16.10 | 15.30 | % | 0.45 | 0 | 0 | 4.17 | -1.00 | 0.00 | 0.00 | 7/25/2025 12:44:02 PM EST | |||
| 34.50 | 15.00 | 17.50 | 16.25 | % | 0.47 | 0 | 0 | 4.23 | -1.00 | 0.00 | 0.00 | 7/25/2025 12:44:02 PM EST | |||
| 35.00 | 15.45 | 16.75 | 16.10 | % | 0.46 | 0 | 0 | 4.11 | -1.00 | 0.00 | 0.00 | 7/25/2025 12:44:02 PM EST |