Options Chain for KE HLDGS INC SPONSORED ADS (BEKE) - $20.59 as of 3/31/2025 3:17:18 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 8.70 | 11.65 | % | 0 | 0 | 9.66 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 12.00 | 7.85 | 8.35 | % | 0 | 0 | 3.83 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 13.00 | 6.95 | 7.40 | % | 0 | 0 | 5.72 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 14.00 | 5.90 | 6.35 | % | 0 | 0 | 4.69 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 14.50 | 5.45 | 5.80 | % | 0 | 0 | 4.11 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 15.00 | 4.85 | 5.30 | % | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 15.50 | 4.50 | 4.75 | % | 0 | 0 | 3.01 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 16.00 | 4.00 | 4.30 | 4.16 | % | 2 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:54 PM EST | |
| 16.50 | 3.50 | 3.70 | % | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 17.00 | 2.92 | 3.30 | 7.15 | 0.00 | 0.00% | 0 | 1 | 1.44 | 0.99 | 0.01 | 0.00 | 3/14/2025 | 3/31/2025 3:59:54 PM EST |
| 17.50 | 2.47 | 2.74 | % | 0 | 0 | 1.56 | 0.97 | 0.05 | -0.01 | 3/31/2025 3:59:54 PM EST | |||
| 18.00 | 1.93 | 2.26 | 2.59 | 0.00 | 0.00% | 0 | 2 | 1.74 | 0.93 | 0.09 | -0.02 | 3/28/2025 | 3/31/2025 3:59:54 PM EST |
| 18.50 | 1.49 | 1.75 | 1.66 | % | 2 | 0 | 1.38 | 0.88 | 0.14 | -0.03 | 3/31/2025 | 3/31/2025 3:59:54 PM EST | |
| 19.00 | 1.12 | 1.32 | 1.25 | % | 1 | 0 | 1.20 | 0.80 | 0.20 | -0.05 | 3/31/2025 | 3/31/2025 3:59:54 PM EST | |
| 19.50 | 0.74 | 0.91 | % | 0 | 0 | 0.57 | 0.68 | 0.26 | -0.06 | 3/31/2025 3:59:54 PM EST | |||
| 20.00 | 0.55 | 0.60 | 0.63 | -0.31 | -32.98% | 252 | 35 | 0.63 | 0.54 | 0.29 | -0.07 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 20.50 | 0.34 | 0.39 | 0.35 | -0.32 | -47.77% | 24 | 51 | 0.65 | 0.40 | 0.28 | -0.07 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 21.00 | 0.20 | 0.24 | 0.44 | 0.00 | 0.00% | 0 | 297 | 0.66 | 0.28 | 0.24 | -0.06 | 3/28/2025 | 3/31/2025 3:59:54 PM EST |
| 21.50 | 0.11 | 0.16 | 0.31 | 0.00 | 0.00% | 0 | 189 | 0.68 | 0.19 | 0.18 | -0.05 | 3/28/2025 | 3/31/2025 3:59:54 PM EST |
| 22.00 | 0.00 | 0.11 | 0.10 | -0.09 | -47.37% | 7 | 477 | 0.72 | 0.12 | 0.14 | -0.04 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 22.50 | 0.04 | 0.07 | 0.06 | -0.07 | -53.85% | 149 | 922 | 0.74 | 0.09 | 0.10 | -0.03 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 23.00 | 0.03 | 0.06 | 0.04 | -0.22 | -84.62% | 3 | 506 | 0.81 | 0.05 | 0.07 | -0.02 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 23.50 | 0.00 | 0.16 | 1.03 | 0.00 | 0.00% | 0 | 282 | 1.39 | 0.02 | 0.04 | -0.01 | 3/18/2025 | 3/31/2025 3:59:54 PM EST |
| 24.00 | 0.00 | 0.07 | 0.16 | 0.00 | 0.00% | 0 | 190 | 1.26 | 0.01 | 0.02 | -0.01 | 3/21/2025 | 3/31/2025 3:59:54 PM EST |
| 24.50 | 0.00 | 0.24 | 0.01 | 0.00 | 0.00% | 0 | 198 | 1.73 | 0.00 | 0.01 | 0.00 | 3/21/2025 | 3/31/2025 3:59:54 PM EST |
| 25.00 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 85 | 0.94 | 0.00 | 0.01 | 0.00 | 3/25/2025 | 3/31/2025 3:59:54 PM EST |
| 25.50 | 0.00 | 0.70 | 0.24 | 0.00 | 0.00% | 0 | 38 | 2.68 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 3/31/2025 3:59:54 PM EST |
| 26.00 | 0.00 | 0.68 | 0.09 | 0.00 | 0.00% | 0 | 34 | 2.77 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/31/2025 3:59:54 PM EST |
| 26.50 | 0.00 | 0.67 | 0.29 | 0.00 | 0.00% | 0 | 2 | 2.87 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 3/31/2025 3:59:54 PM EST |
| 27.00 | 0.00 | 0.09 | 0.24 | 0.00 | 0.00% | 0 | 73 | 1.76 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 3/31/2025 3:59:54 PM EST |
| 27.50 | 0.00 | 0.44 | 0.82 | 0.00 | 0.00% | 0 | 7 | 2.70 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/31/2025 3:59:54 PM EST |
| 28.00 | 0.00 | 0.08 | 0.10 | 0.00 | 0.00% | 0 | 94 | 1.84 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 3/31/2025 3:59:54 PM EST |
| 28.50 | 0.00 | 0.17 | 0.10 | 0.00 | 0.00% | 0 | 101 | 2.24 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/31/2025 3:59:54 PM EST |
| 29.00 | 0.00 | 0.47 | 0.15 | 0.00 | 0.00% | 0 | 43 | 3.03 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 3/31/2025 3:59:54 PM EST |
| 29.50 | 0.00 | 0.47 | 0.20 | 0.00 | 0.00% | 0 | 2 | 3.12 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 3:59:54 PM EST |
| 30.00 | 0.00 | 0.24 | 0.54 | 0.00 | 0.00% | 0 | 15 | 2.69 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 3:59:54 PM EST |
| 31.00 | 0.00 | 0.74 | 0.45 | 0.00 | 0.00% | 0 | 2 | 3.88 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 3/31/2025 3:59:54 PM EST |
| 32.00 | 0.00 | 0.75 | 0.32 | 0.00 | 0.00% | 0 | 4 | 4.08 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 3/31/2025 3:59:54 PM EST |
| 33.00 | 0.00 | 0.75 | 0.24 | 0.00 | 0.00% | 0 | 8 | 4.24 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 3/31/2025 3:59:54 PM EST |
| 34.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 316 | 4.40 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 3/31/2025 3:59:54 PM EST |
| 35.00 | 0.00 | 0.75 | 0.31 | 0.00 | 0.00% | 0 | 208 | 4.55 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 3/31/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 6.54 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 12.00 | 0.00 | 0.75 | % | 0 | 0 | 5.17 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 13.00 | 0.00 | 0.75 | % | 0 | 0 | 4.58 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 14.00 | 0.00 | 0.75 | % | 0 | 0 | 4.01 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 14.50 | 0.00 | 0.75 | % | 0 | 0 | 3.75 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 60 | 3.49 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 3:59:54 PM EST |
| 15.50 | 0.00 | 0.75 | 0.33 | 0.00 | 0.00% | 0 | 1 | 3.23 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 3/31/2025 3:59:54 PM EST |
| 16.00 | 0.00 | 0.75 | 0.13 | 0.00 | 0.00% | 0 | 4 | 2.98 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 3/31/2025 3:59:54 PM EST |
| 16.50 | 0.00 | 0.75 | 0.14 | 0.00 | 0.00% | 0 | 5 | 2.73 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 3/31/2025 3:59:54 PM EST |
| 17.00 | 0.00 | 0.75 | 0.06 | 0.00 | 0.00% | 0 | 1 | 2.49 | -0.01 | 0.01 | 0.00 | 3/11/2025 | 3/31/2025 3:59:54 PM EST |
| 17.50 | 0.01 | 0.06 | 0.08 | 0.00 | 0.00% | 0 | 1 | 0.78 | -0.03 | 0.05 | -0.01 | 3/11/2025 | 3/31/2025 3:59:54 PM EST |
| 18.00 | 0.03 | 0.06 | 0.04 | -0.02 | -33.34% | 2 | 9 | 0.70 | -0.07 | 0.09 | -0.02 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 18.50 | 0.07 | 0.10 | 0.09 | % | 3 | 0 | 0.68 | -0.12 | 0.14 | -0.03 | 3/31/2025 | 3/31/2025 3:59:54 PM EST | |
| 19.00 | 0.14 | 0.17 | 0.10 | 0.00 | 0.00% | 0 | 72 | 0.65 | -0.20 | 0.20 | -0.05 | 3/27/2025 | 3/31/2025 3:59:54 PM EST |
| 19.50 | 0.26 | 0.30 | 0.29 | +0.03 | +11.54% | 49 | 518 | 0.63 | -0.32 | 0.26 | -0.06 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 20.00 | 0.46 | 0.62 | 0.54 | +0.11 | +25.59% | 47 | 146 | 0.70 | -0.46 | 0.29 | -0.07 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 20.50 | 0.74 | 0.85 | 0.81 | +0.17 | +26.57% | 3 | 154 | 0.67 | -0.60 | 0.28 | -0.07 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 21.00 | 1.10 | 1.25 | 0.99 | 0.00 | 0.00% | 0 | 55 | 0.74 | -0.72 | 0.24 | -0.06 | 3/28/2025 | 3/31/2025 3:59:54 PM EST |
| 21.50 | 1.49 | 1.71 | 1.27 | 0.00 | 0.00% | 0 | 175 | 1.11 | -0.81 | 0.18 | -0.05 | 3/28/2025 | 3/31/2025 3:59:54 PM EST |
| 22.00 | 1.79 | 2.14 | 1.69 | 0.00 | 0.00% | 0 | 147 | 1.27 | -0.88 | 0.14 | -0.04 | 3/28/2025 | 3/31/2025 3:59:54 PM EST |
| 22.50 | 2.07 | 2.61 | 1.44 | 0.00 | 0.00% | 0 | 712 | 1.59 | -0.91 | 0.10 | -0.03 | 3/27/2025 | 3/31/2025 3:59:54 PM EST |
| 23.00 | 2.66 | 3.60 | 2.38 | 0.00 | 0.00% | 0 | 1,391 | 1.02 | -0.95 | 0.07 | -0.02 | 3/26/2025 | 3/31/2025 3:59:54 PM EST |
| 23.50 | 3.35 | 4.00 | 2.57 | 0.00 | 0.00% | 0 | 1,829 | 1.00 | -0.98 | 0.04 | -0.01 | 3/26/2025 | 3/31/2025 3:59:54 PM EST |
| 24.00 | 3.80 | 4.90 | 2.75 | 0.00 | 0.00% | 0 | 106 | 1.37 | -0.99 | 0.02 | -0.01 | 3/27/2025 | 3/31/2025 3:59:54 PM EST |
| 24.50 | 4.25 | 4.55 | 2.31 | 0.00 | 0.00% | 0 | 81 | 1.70 | -1.00 | 0.01 | 0.00 | 3/18/2025 | 3/31/2025 3:59:54 PM EST |
| 25.00 | 4.85 | 5.00 | 4.10 | 0.00 | 0.00% | 0 | 289 | 1.29 | -1.00 | 0.01 | 0.00 | 3/21/2025 | 3/31/2025 3:59:54 PM EST |
| 25.50 | 5.15 | 6.20 | 3.80 | 0.00 | 0.00% | 0 | 332 | 1.38 | -1.00 | 0.00 | 0.00 | 3/20/2025 | 3/31/2025 3:59:54 PM EST |
| 26.00 | 5.85 | 6.85 | 3.65 | 0.00 | 0.00% | 0 | 96 | 1.47 | -1.00 | 0.00 | 0.00 | 3/18/2025 | 3/31/2025 3:59:54 PM EST |
| 26.50 | 6.35 | 7.30 | 2.52 | 0.00 | 0.00% | 0 | 15 | 2.24 | -1.00 | 0.00 | 0.00 | 3/17/2025 | 3/31/2025 3:59:54 PM EST |
| 27.00 | 6.60 | 7.10 | 2.89 | 0.00 | 0.00% | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 3/17/2025 | 3/31/2025 3:59:54 PM EST |
| 27.50 | 7.35 | 7.50 | 3.30 | 0.00 | 0.00% | 0 | 53 | 2.33 | -1.00 | 0.00 | 0.00 | 3/17/2025 | 3/31/2025 3:59:54 PM EST |
| 28.00 | 7.15 | 8.65 | 3.65 | 0.00 | 0.00% | 0 | 5 | 2.93 | -1.00 | 0.00 | 0.00 | 3/17/2025 | 3/31/2025 3:59:54 PM EST |
| 28.50 | 7.20 | 8.55 | 4.10 | 0.00 | 0.00% | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 3/17/2025 | 3/31/2025 3:59:54 PM EST |
| 29.00 | 8.70 | 9.05 | 6.35 | 0.00 | 0.00% | 0 | 1 | 3.03 | -1.00 | 0.00 | 0.00 | 3/18/2025 | 3/31/2025 3:59:54 PM EST |
| 29.50 | 9.35 | 10.45 | 7.00 | 0.00 | 0.00% | 0 | 13 | 3.57 | -1.00 | 0.00 | 0.00 | 3/18/2025 | 3/31/2025 3:59:54 PM EST |
| 30.00 | 9.75 | 10.00 | % | 0 | 0 | 4.59 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 31.00 | 10.85 | 10.95 | 8.10 | 0.00 | 0.00% | 0 | 998 | 2.22 | -1.00 | 0.00 | 0.00 | 3/18/2025 | 3/31/2025 3:59:54 PM EST |
| 32.00 | 11.80 | 12.95 | 11.10 | 0.00 | 0.00% | 0 | 1 | 5.18 | -1.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 3:59:54 PM EST |
| 33.00 | 12.75 | 13.05 | 10.25 | 0.00 | 0.00% | 0 | 0 | 5.07 | -1.00 | 0.00 | 0.00 | 3/18/2025 | 3/31/2025 3:59:54 PM EST |
| 34.00 | 13.80 | 14.80 | 11.35 | 0.00 | 0.00% | 0 | 0 | 5.02 | -1.00 | 0.00 | 0.00 | 3/18/2025 | 3/31/2025 3:59:54 PM EST |
| 35.00 | 14.80 | 15.75 | 14.83 | +2.48 | +20.09% | 2 | 0 | 4.58 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |