Options Chain for KE HLDGS INC SPONSORED ADS (BEKE) - $18.78 as of 5/30/2025 6:28:10 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 7.75 | 10.35 | % | 0 | 0 | 3.32 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 12.00 | 5.90 | 8.35 | % | 0 | 0 | 5.23 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 12.50 | 5.85 | 6.45 | % | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 13.00 | 5.30 | 5.80 | % | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 13.50 | 4.85 | 5.30 | % | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 14.00 | 3.25 | 4.90 | % | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 14.50 | 2.92 | 4.15 | % | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 15.00 | 2.39 | 3.80 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 15.50 | 2.14 | 3.30 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 16.00 | 1.99 | 2.77 | % | 0 | 0 | 1.20 | 0.99 | 0.02 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 16.50 | 1.15 | 2.74 | % | 0 | 0 | 1.10 | 0.97 | 0.05 | -0.01 | 5/30/2025 3:59:56 PM EST | |||
| 17.00 | 1.39 | 1.88 | 1.81 | 0.00 | 0.00% | 0 | 2 | 0.82 | 0.90 | 0.12 | -0.02 | 5/29/2025 | 5/30/2025 3:59:56 PM EST |
| 17.50 | 0.00 | 1.17 | % | 0 | 0 | 0.52 | 0.81 | 0.21 | -0.02 | 5/30/2025 3:59:56 PM EST | |||
| 18.00 | 0.48 | 0.93 | 1.02 | 0.00 | 0.00% | 0 | 2 | 0.53 | 0.68 | 0.29 | -0.03 | 5/20/2025 | 5/30/2025 3:59:56 PM EST |
| 18.50 | 0.19 | 0.46 | 0.55 | -0.06 | -9.84% | 1 | 303 | 0.42 | 0.51 | 0.36 | -0.03 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 19.00 | 0.08 | 0.22 | 0.27 | -0.10 | -27.03% | 45 | 87 | 0.41 | 0.33 | 0.35 | -0.03 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 19.50 | 0.04 | 0.11 | 0.14 | -0.07 | -33.34% | 101 | 156 | 0.42 | 0.19 | 0.27 | -0.02 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 20.00 | 0.03 | 0.06 | 0.13 | 0.00 | 0.00% | 0 | 1,650 | 0.43 | 0.11 | 0.18 | -0.02 | 5/29/2025 | 5/30/2025 3:59:56 PM EST |
| 20.50 | 0.02 | 0.03 | 0.04 | -0.02 | -33.34% | 20 | 60 | 0.45 | 0.07 | 0.12 | -0.01 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 21.00 | 0.00 | 0.04 | 0.04 | 0.00 | 0.00% | 0 | 149 | 0.49 | 0.04 | 0.07 | -0.01 | 5/29/2025 | 5/30/2025 3:59:56 PM EST |
| 21.50 | 0.00 | 0.01 | 0.04 | 0.00 | 0.00% | 0 | 100 | 0.51 | 0.02 | 0.04 | -0.01 | 5/23/2025 | 5/30/2025 3:59:56 PM EST |
| 22.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 55 | 0.57 | 0.01 | 0.02 | 0.00 | 5/23/2025 | 5/30/2025 3:59:56 PM EST |
| 22.50 | 0.00 | 0.01 | % | 0 | 0 | 0.64 | 0.00 | 0.01 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 23.00 | 0.00 | 0.01 | % | 0 | 0 | 0.70 | 0.00 | 0.01 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 23.50 | 0.00 | 1.27 | 0.08 | 0.00 | 0.00% | 0 | 1 | 2.71 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/30/2025 3:59:56 PM EST |
| 24.00 | 0.00 | 2.12 | % | 0 | 0 | 3.70 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 24.50 | 0.00 | 1.27 | % | 0 | 0 | 2.93 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 25.00 | 0.00 | 1.27 | % | 0 | 0 | 3.03 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 25.50 | 0.00 | 1.47 | % | 0 | 0 | 3.13 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 26.00 | 0.00 | 1.27 | % | 0 | 0 | 3.22 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 27.00 | 0.00 | 1.27 | % | 0 | 0 | 3.40 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 28.00 | 0.00 | 1.47 | % | 0 | 0 | 3.57 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 29.00 | 0.00 | 2.12 | % | 0 | 0 | 4.65 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 30.00 | 0.00 | 0.34 | 0.07 | 0.00 | 0.00% | 0 | 10 | 2.56 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/30/2025 3:59:56 PM EST |
| 35.00 | 0.00 | 1.27 | % | 0 | 0 | 4.52 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 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 | 2.12 | % | 0 | 0 | 7.30 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 12.00 | 0.00 | 1.27 | 0.04 | 0.00 | 0.00% | 0 | 40 | 4.47 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:56 PM EST |
| 12.50 | 0.00 | 2.13 | % | 0 | 0 | 5.48 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 13.00 | 0.00 | 1.27 | % | 0 | 0 | 3.93 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 13.50 | 0.00 | 2.13 | % | 0 | 0 | 4.86 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 14.00 | 0.00 | 1.27 | % | 0 | 0 | 3.42 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 14.50 | 0.00 | 1.27 | % | 0 | 0 | 3.17 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 15.00 | 0.00 | 1.27 | % | 0 | 0 | 2.94 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 15.50 | 0.00 | 1.47 | % | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 16.00 | 0.00 | 2.13 | % | 0 | 0 | 3.46 | -0.01 | 0.02 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 16.50 | 0.00 | 1.48 | 0.05 | 0.00 | 0.00% | 0 | 21 | 2.25 | -0.03 | 0.05 | -0.01 | 5/27/2025 | 5/30/2025 3:59:56 PM EST |
| 17.00 | 0.02 | 0.07 | 0.03 | 0.00 | 0.00% | 0 | 63 | 0.46 | -0.10 | 0.12 | -0.02 | 5/29/2025 | 5/30/2025 3:59:56 PM EST |
| 17.50 | 0.05 | 0.14 | 0.06 | -0.03 | -33.34% | 90 | 47 | 0.40 | -0.19 | 0.21 | -0.02 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 18.00 | 0.17 | 0.22 | 0.18 | 0.00 | 0.00% | 0 | 1,808 | 0.39 | -0.32 | 0.29 | -0.03 | 5/29/2025 | 5/30/2025 3:59:56 PM EST |
| 18.50 | 0.19 | 0.55 | 0.31 | -0.01 | -3.13% | 2 | 370 | 0.41 | -0.49 | 0.36 | -0.03 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 19.00 | 0.60 | 0.83 | 0.66 | +0.04 | +6.46% | 52 | 27 | 0.45 | -0.67 | 0.35 | -0.03 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 19.50 | 0.91 | 2.46 | 0.90 | 0.00 | 0.00% | 0 | 40 | 0.64 | -0.81 | 0.27 | -0.02 | 5/29/2025 | 5/30/2025 3:59:56 PM EST |
| 20.00 | 1.42 | 1.70 | 1.29 | 0.00 | 0.00% | 0 | 24 | 0.61 | -0.89 | 0.18 | -0.02 | 5/29/2025 | 5/30/2025 3:59:56 PM EST |
| 20.50 | 0.97 | 2.71 | % | 0 | 0 | 0.78 | -0.93 | 0.12 | -0.01 | 5/30/2025 3:59:56 PM EST | |||
| 21.00 | 0.93 | 2.68 | % | 0 | 0 | 0.79 | -0.96 | 0.07 | -0.01 | 5/30/2025 3:59:56 PM EST | |||
| 21.50 | 2.38 | 3.20 | 2.60 | 0.00 | 0.00% | 0 | 1 | 0.81 | -0.98 | 0.04 | -0.01 | 5/15/2025 | 5/30/2025 3:59:56 PM EST |
| 22.00 | 3.20 | 3.70 | % | 0 | 0 | 0.90 | -0.99 | 0.02 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 22.50 | 3.75 | 4.20 | % | 0 | 0 | 1.27 | -1.00 | 0.01 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 23.00 | 2.78 | 4.75 | % | 0 | 0 | 1.07 | -1.00 | 0.01 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 23.50 | 4.80 | 6.80 | % | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 24.00 | 5.20 | 5.95 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 24.50 | 5.65 | 6.20 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 25.00 | 6.15 | 6.80 | % | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 25.50 | 6.70 | 7.25 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 26.00 | 7.15 | 7.65 | % | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 27.00 | 8.05 | 8.80 | % | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 28.00 | 9.20 | 9.75 | % | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 29.00 | 10.10 | 10.80 | % | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 30.00 | 11.15 | 11.75 | % | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 35.00 | 16.20 | 16.65 | % | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST |