Options Chain for KE HLDGS INC SPONSORED ADS (BEKE) - $15.32 as of 3/27/2026 9:02:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 6.00 | 8.65 | 11.40 | 10.03 | % | 1.67 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/27/2026 3:59:55 PM EST | |||
| 7.00 | 7.65 | 9.15 | 8.40 | % | 1.20 | 0 | 0 | 7.01 | 1.00 | 0.00 | 0.00 | 3/27/2026 3:59:55 PM EST | |||
| 8.00 | 6.65 | 8.15 | 7.40 | % | 0.93 | 0 | 0 | 6.06 | 1.00 | 0.00 | 0.00 | 3/27/2026 3:59:55 PM EST | |||
| 9.00 | 5.65 | 7.15 | 6.40 | % | 0.71 | 0 | 0 | 5.23 | 1.00 | 0.00 | 0.00 | 3/27/2026 3:59:55 PM EST | |||
| 10.00 | 4.80 | 6.00 | 5.40 | % | 0.54 | 0 | 0 | 4.15 | 1.00 | 0.00 | 0.00 | 3/27/2026 3:59:55 PM EST | |||
| 11.00 | 3.80 | 5.00 | 4.40 | % | 0.40 | 0 | 0 | 3.50 | 1.00 | 0.00 | 0.00 | 3/27/2026 3:59:55 PM EST | |||
| 11.50 | 3.35 | 4.50 | 3.93 | % | 0.34 | 0 | 0 | 3.20 | 1.00 | 0.00 | 0.00 | 3/27/2026 3:59:55 PM EST | |||
| 12.00 | 2.80 | 4.00 | 3.40 | % | 0.28 | 0 | 0 | 2.90 | 1.00 | 0.00 | 0.00 | 3/27/2026 3:59:55 PM EST | |||
| 12.50 | 2.31 | 3.45 | 2.88 | % | 0.23 | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 3/27/2026 3:59:55 PM EST | |||
| 13.00 | 1.83 | 3.10 | 2.47 | % | 0.19 | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 3/27/2026 3:59:55 PM EST | |||
| 13.50 | 1.36 | 2.71 | 2.04 | % | 0.15 | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 3/27/2026 3:59:55 PM EST | |||
| 14.00 | 1.08 | 1.54 | 1.31 | 1.48 | +0.09 | +6.48% | 0.09 | 1 | 19 | 1.06 | 0.96 | 0.25 | 0.00 | 3/27/2026 | 3/27/2026 3:59:55 PM EST |
| 14.50 | 0.65 | 1.05 | 0.85 | 0.91 | -0.14 | -13.34% | 0.06 | 21 | 9 | 0.83 | 0.84 | 0.37 | -0.01 | 3/27/2026 | 3/27/2026 3:59:55 PM EST |
| 15.00 | 0.32 | 0.69 | 0.51 | 0.45 | -0.12 | -21.06% | 0.03 | 20 | 61 | 0.48 | 0.64 | 0.50 | -0.02 | 3/27/2026 | 3/27/2026 3:59:55 PM EST |
| 15.50 | 0.00 | 0.38 | 0.19 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.66 | 0.39 | 0.47 | -0.02 | 3/26/2026 | 3/27/2026 3:59:55 PM EST |
| 16.00 | 0.05 | 0.19 | 0.12 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 763 | 0.48 | 0.19 | 0.32 | -0.02 | 3/26/2026 | 3/27/2026 3:59:55 PM EST |
| 16.50 | 0.00 | 0.14 | 0.07 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.70 | 0.08 | 0.16 | -0.01 | 3/23/2026 | 3/27/2026 3:59:55 PM EST |
| 17.00 | 0.00 | 0.12 | 0.06 | 0.08 | +0.04 | +100.00% | 0.00 | 4 | 49 | 0.81 | 0.03 | 0.07 | 0.00 | 3/27/2026 | 3/27/2026 3:59:55 PM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.99 | 0.01 | 0.02 | 0.00 | 3/27/2026 3:59:55 PM EST | |||
| 18.00 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 66 | 2.16 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/27/2026 3:59:55 PM EST |
| 18.50 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:55 PM EST | |||
| 19.00 | 0.00 | 0.75 | 0.38 | 0.27 | 0.00 | 0.00% | 0.02 | 0 | 49 | 2.46 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/27/2026 3:59:55 PM EST |
| 19.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:55 PM EST | |||
| 20.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:55 PM EST | |||
| 20.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:55 PM EST | |||
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.99 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:55 PM EST | |||
| 21.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.10 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:55 PM EST | |||
| 22.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.22 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:55 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.33 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:55 PM EST | |||
| 23.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.43 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:55 PM EST | |||
| 24.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.63 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:55 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.81 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:55 PM EST | |||
| 26.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.99 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:55 PM EST | |||
| 27.00 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 6.22 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:55 PM EST | |||
| 28.00 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 6.39 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:55 PM EST | |||
| 29.00 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 6.56 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:55 PM EST | |||
| 30.00 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 6.72 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 6.00 | 0.00 | 1.20 | 0.60 | % | 0.10 | 0 | 0 | 9.03 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:55 PM EST | |||
| 7.00 | 0.00 | 1.00 | 0.50 | % | 0.07 | 0 | 0 | 7.19 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:55 PM EST | |||
| 8.00 | 0.00 | 1.00 | 0.50 | % | 0.06 | 0 | 0 | 6.22 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:55 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 4.75 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:55 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 4.05 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:55 PM EST | |||
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.41 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:55 PM EST | |||
| 11.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.11 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:55 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.82 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:55 PM EST | |||
| 12.50 | 0.00 | 1.00 | 0.50 | % | 0.04 | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:55 PM EST | |||
| 13.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:55 PM EST | |||
| 13.50 | 0.00 | 0.10 | 0.05 | 0.05 | -0.06 | -54.55% | 0.00 | 10 | 8 | 0.82 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 3:59:55 PM EST |
| 14.00 | 0.04 | 0.13 | 0.09 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.60 | -0.04 | 0.25 | 0.00 | 3/26/2026 | 3/27/2026 3:59:55 PM EST |
| 14.50 | 0.04 | 0.23 | 0.14 | % | 0.01 | 0 | 0 | 0.50 | -0.16 | 0.37 | -0.01 | 3/27/2026 3:59:55 PM EST | |||
| 15.00 | 0.00 | 0.33 | 0.17 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 436 | 0.54 | -0.36 | 0.50 | -0.02 | 3/19/2026 | 3/27/2026 3:59:55 PM EST |
| 15.50 | 0.35 | 0.59 | 0.47 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 10 | 0.37 | -0.61 | 0.47 | -0.02 | 3/25/2026 | 3/27/2026 3:59:55 PM EST |
| 16.00 | 0.54 | 0.94 | 0.74 | 0.96 | 0.00 | 0.00% | 0.05 | 0 | 276 | 0.51 | -0.81 | 0.32 | -0.02 | 3/23/2026 | 3/27/2026 3:59:55 PM EST |
| 16.50 | 0.85 | 1.80 | 1.33 | % | 0.08 | 0 | 0 | 1.24 | -0.92 | 0.16 | -0.01 | 3/27/2026 3:59:55 PM EST | |||
| 17.00 | 1.31 | 2.05 | 1.68 | 0.62 | 0.00 | 0.00% | 0.10 | 0 | 116 | 1.03 | -0.97 | 0.07 | 0.00 | 3/17/2026 | 3/27/2026 3:59:55 PM EST |
| 17.50 | 1.61 | 3.10 | 2.36 | 2.38 | % | 0.13 | 2 | 0 | 2.04 | -0.99 | 0.02 | 0.00 | 3/27/2026 | 3/27/2026 3:59:55 PM EST | |
| 18.00 | 2.15 | 3.20 | 2.68 | 2.07 | 0.00 | 0.00% | 0.15 | 0 | 1,038 | 1.60 | -1.00 | 0.00 | 0.00 | 3/3/2026 | 3/27/2026 3:59:55 PM EST |
| 18.50 | 2.55 | 4.15 | 3.35 | % | 0.18 | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 3/27/2026 3:59:55 PM EST | |||
| 19.00 | 3.10 | 4.20 | 3.65 | 3.64 | 0.00 | 0.00% | 0.19 | 0 | 3,123 | 1.88 | -1.00 | 0.00 | 0.00 | 3/26/2026 | 3/27/2026 3:59:55 PM EST |
| 19.50 | 3.55 | 5.55 | 4.55 | % | 0.23 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/27/2026 3:59:55 PM EST | |||
| 20.00 | 4.05 | 5.45 | 4.75 | 4.68 | +0.88 | +23.16% | 0.24 | 2 | 1 | 2.56 | -1.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 3:59:55 PM EST |
| 20.50 | 4.60 | 5.70 | 5.15 | % | 0.25 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/27/2026 3:59:55 PM EST | |||
| 21.00 | 5.00 | 6.55 | 5.78 | 4.26 | 0.00 | 0.00% | 0.28 | 0 | 9 | 0.00 | -1.00 | 0.00 | 0.00 | 3/18/2026 | 3/27/2026 3:59:55 PM EST |
| 21.50 | 5.40 | 6.90 | 6.15 | % | 0.29 | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 3/27/2026 3:59:55 PM EST | |||
| 22.00 | 6.05 | 7.15 | 6.60 | % | 0.30 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/27/2026 3:59:55 PM EST | |||
| 22.50 | 6.40 | 8.50 | 7.45 | 7.68 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/24/2026 | 3/27/2026 3:59:55 PM EST |
| 23.00 | 6.90 | 9.00 | 7.95 | % | 0.35 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/27/2026 3:59:55 PM EST | |||
| 24.00 | 7.90 | 10.70 | 9.30 | % | 0.39 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/27/2026 3:59:55 PM EST | |||
| 25.00 | 8.90 | 11.70 | 10.30 | 9.75 | 0.00 | 0.00% | 0.41 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/24/2026 | 3/27/2026 3:59:55 PM EST |
| 26.00 | 9.90 | 11.80 | 10.85 | 10.61 | 0.00 | 0.00% | 0.42 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/24/2026 | 3/27/2026 3:59:55 PM EST |
| 27.00 | 10.60 | 13.05 | 11.83 | 11.82 | -0.13 | -1.09% | 0.44 | 2 | 0 | 4.96 | -1.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 3:59:55 PM EST |
| 28.00 | 11.45 | 14.70 | 13.08 | 12.92 | 0.00 | 0.00% | 0.47 | 0 | 0 | 6.07 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/27/2026 3:59:55 PM EST |
| 29.00 | 12.45 | 15.70 | 14.08 | % | 0.49 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/27/2026 3:59:55 PM EST | |||
| 30.00 | 13.45 | 16.70 | 15.08 | 13.65 | 0.00 | 0.00% | 0.50 | 0 | 61 | 6.39 | -1.00 | 0.00 | 0.00 | 3/3/2026 | 3/27/2026 3:59:55 PM EST |