Options Chain for KE HLDGS INC SPONSORED ADS (BEKE) - $17.09 as of 10/8/2026 9:05:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 11.00 | 13.20 | 12.10 | % | 2.42 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2026 3:59:44 PM EST | |||
| 7.00 | 9.40 | 10.90 | 10.15 | % | 1.45 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2026 3:59:44 PM EST | |||
| 8.00 | 8.40 | 9.90 | 9.15 | % | 1.14 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2026 3:59:44 PM EST | |||
| 9.00 | 7.40 | 8.90 | 8.15 | % | 0.91 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2026 3:59:44 PM EST | |||
| 10.00 | 6.40 | 7.90 | 7.15 | 6.65 | 0.00 | 0.00% | 0.72 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 10/8/2026 3:59:44 PM EST |
| 11.00 | 5.40 | 7.10 | 6.25 | % | 0.57 | 0 | 0 | 3.88 | 1.00 | 0.00 | 0.00 | 10/8/2026 3:59:44 PM EST | |||
| 11.50 | 5.00 | 6.30 | 5.65 | % | 0.49 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2026 3:59:44 PM EST | |||
| 12.00 | 4.60 | 5.80 | 5.20 | 6.08 | 0.00 | 0.00% | 0.43 | 0 | 1 | 2.86 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 10/8/2026 3:59:44 PM EST |
| 12.50 | 4.10 | 5.30 | 4.70 | % | 0.38 | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 10/8/2026 3:59:44 PM EST | |||
| 13.00 | 3.60 | 4.80 | 4.20 | 4.10 | 0.00 | 0.00% | 0.32 | 0 | 13 | 2.41 | 1.00 | 0.00 | 0.00 | 9/30/2026 | 10/8/2026 3:59:44 PM EST |
| 13.50 | 3.10 | 4.30 | 3.70 | % | 0.27 | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 10/8/2026 3:59:44 PM EST | |||
| 14.00 | 2.60 | 3.80 | 3.20 | 2.74 | 0.00 | 0.00% | 0.23 | 0 | 3 | 1.98 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 10/8/2026 3:59:44 PM EST |
| 14.50 | 2.10 | 3.30 | 2.70 | % | 0.19 | 0 | 0 | 1.78 | 1.00 | 0.01 | 0.00 | 10/8/2026 3:59:44 PM EST | |||
| 15.00 | 1.80 | 2.55 | 2.18 | 1.60 | 0.00 | 0.00% | 0.15 | 0 | 22 | 1.24 | 0.98 | 0.04 | -0.01 | 9/21/2026 | 10/8/2026 3:59:44 PM EST |
| 15.50 | 1.35 | 2.10 | 1.73 | % | 0.11 | 0 | 0 | 1.12 | 0.96 | 0.09 | -0.01 | 10/8/2026 3:59:44 PM EST | |||
| 16.00 | 0.90 | 1.65 | 1.28 | 0.84 | 0.00 | 0.00% | 0.08 | 0 | 62 | 0.99 | 0.89 | 0.19 | -0.02 | 10/6/2026 | 10/8/2026 3:59:44 PM EST |
| 16.50 | 0.55 | 0.85 | 0.70 | 0.85 | +0.42 | +97.68% | 0.04 | 1 | 7 | 0.45 | 0.76 | 0.31 | -0.03 | 10/8/2026 | 10/8/2026 3:59:44 PM EST |
| 17.00 | 0.30 | 0.65 | 0.48 | 0.35 | -0.05 | -12.50% | 0.03 | 2 | 3,417 | 0.38 | 0.58 | 0.39 | -0.03 | 10/8/2026 | 10/8/2026 3:59:44 PM EST |
| 17.50 | 0.05 | 0.75 | 0.40 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1,115 | 0.52 | 0.39 | 0.38 | -0.03 | 10/5/2026 | 10/8/2026 3:59:44 PM EST |
| 18.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 10,103 | 1.08 | 0.23 | 0.29 | -0.02 | 10/2/2026 | 10/8/2026 3:59:44 PM EST |
| 18.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.25 | 0.11 | 0.19 | -0.01 | 10/8/2026 3:59:44 PM EST | |||
| 19.00 | 0.00 | 0.75 | 0.38 | 0.04 | +0.03 | +300.00% | 0.02 | 1 | 15,576 | 1.40 | 0.05 | 0.10 | -0.01 | 10/8/2026 | 10/8/2026 3:59:44 PM EST |
| 19.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.54 | 0.02 | 0.04 | 0.00 | 10/8/2026 3:59:44 PM EST | |||
| 20.00 | 0.00 | 0.20 | 0.10 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 574 | 0.98 | 0.01 | 0.02 | 0.00 | 9/17/2026 | 10/8/2026 3:59:44 PM EST |
| 20.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.80 | 0.00 | 0.01 | 0.00 | 10/8/2026 3:59:44 PM EST | |||
| 21.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 148 | 1.92 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 10/8/2026 3:59:44 PM EST |
| 21.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 10/8/2026 3:59:44 PM EST | |||
| 22.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 32 | 2.14 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 10/8/2026 3:59:44 PM EST |
| 23.00 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 4 | 2.33 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 10/8/2026 3:59:44 PM EST |
| 24.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 17 | 2.52 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 10/8/2026 3:59:44 PM EST |
| 25.00 | 0.00 | 0.15 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.69 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 10/8/2026 3:59:44 PM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 10/8/2026 3:59:44 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.40 | 0.00 | 0.00 | 0.00 | 10/8/2026 3:59:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2026 3:59:44 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 6.02 | 0.00 | 0.00 | 0.00 | 10/8/2026 3:59:44 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 5.26 | 0.00 | 0.00 | 0.00 | 10/8/2026 3:59:44 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 4.60 | 0.00 | 0.00 | 0.00 | 10/8/2026 3:59:44 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 4.03 | 0.00 | 0.00 | 0.00 | 10/8/2026 3:59:44 PM EST | |||
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.49 | 0.00 | 0.00 | 0.00 | 10/8/2026 3:59:44 PM EST | |||
| 11.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.25 | 0.00 | 0.00 | 0.00 | 10/8/2026 3:59:44 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 14 | 3.01 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 10/8/2026 3:59:44 PM EST |
| 12.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 10/8/2026 3:59:44 PM EST | |||
| 13.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 5 | 2.55 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 10/8/2026 3:59:44 PM EST |
| 13.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 10/8/2026 3:59:44 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 57 | 2.12 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 10/8/2026 3:59:44 PM EST |
| 14.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.91 | 0.00 | 0.01 | 0.00 | 10/8/2026 3:59:44 PM EST | |||
| 15.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,711 | 0.63 | -0.02 | 0.04 | -0.01 | 10/7/2026 | 10/8/2026 3:59:44 PM EST |
| 15.50 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.49 | -0.04 | 0.09 | -0.01 | 9/29/2026 | 10/8/2026 3:59:44 PM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 326 | 1.27 | -0.11 | 0.19 | -0.02 | 9/29/2026 | 10/8/2026 3:59:44 PM EST |
| 16.50 | 0.00 | 0.75 | 0.38 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.06 | -0.24 | 0.31 | -0.03 | 9/25/2026 | 10/8/2026 3:59:44 PM EST |
| 17.00 | 0.30 | 0.40 | 0.35 | 0.40 | -0.05 | -11.12% | 0.02 | 17 | 537 | 0.42 | -0.42 | 0.39 | -0.03 | 10/8/2026 | 10/8/2026 3:59:44 PM EST |
| 17.50 | 0.30 | 1.05 | 0.68 | % | 0.04 | 0 | 0 | 0.85 | -0.61 | 0.38 | -0.03 | 10/8/2026 3:59:44 PM EST | |||
| 18.00 | 0.65 | 1.35 | 1.00 | 1.70 | 0.00 | 0.00% | 0.06 | 0 | 5,619 | 0.83 | -0.77 | 0.29 | -0.02 | 9/29/2026 | 10/8/2026 3:59:44 PM EST |
| 18.50 | 1.05 | 1.95 | 1.50 | % | 0.08 | 0 | 0 | 1.10 | -0.89 | 0.19 | -0.01 | 10/8/2026 3:59:44 PM EST | |||
| 19.00 | 1.85 | 2.25 | 2.05 | 2.00 | 0.00 | 0.00% | 0.11 | 0 | 3 | 1.02 | -0.95 | 0.10 | -0.01 | 5/8/2026 | 10/8/2026 3:59:44 PM EST |
| 19.50 | 2.05 | 2.75 | 2.40 | % | 0.12 | 0 | 0 | 1.15 | -0.98 | 0.04 | 0.00 | 10/8/2026 3:59:44 PM EST | |||
| 20.00 | 2.30 | 3.50 | 2.90 | 5.20 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.58 | -0.99 | 0.02 | 0.00 | 6/18/2026 | 10/8/2026 3:59:44 PM EST |
| 20.50 | 2.80 | 4.00 | 3.40 | % | 0.17 | 0 | 0 | 1.70 | -1.00 | 0.01 | 0.00 | 10/8/2026 3:59:44 PM EST | |||
| 21.00 | 3.30 | 4.50 | 3.90 | % | 0.19 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 10/8/2026 3:59:44 PM EST | |||
| 21.50 | 3.80 | 5.00 | 4.40 | % | 0.20 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 10/8/2026 3:59:44 PM EST | |||
| 22.00 | 4.30 | 5.50 | 4.90 | 5.09 | 0.00 | 0.00% | 0.22 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 10/1/2026 | 10/8/2026 3:59:44 PM EST |
| 23.00 | 5.20 | 6.70 | 5.95 | 4.48 | 0.00 | 0.00% | 0.26 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 5/13/2026 | 10/8/2026 3:59:44 PM EST |
| 24.00 | 6.20 | 7.70 | 6.95 | % | 0.29 | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 10/8/2026 3:59:44 PM EST | |||
| 25.00 | 7.20 | 8.70 | 7.95 | 8.30 | 0.00 | 0.00% | 0.32 | 0 | 2 | 2.85 | -1.00 | 0.00 | 0.00 | 10/1/2026 | 10/8/2026 3:59:44 PM EST |
| 26.00 | 8.20 | 9.60 | 8.90 | % | 0.34 | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 10/8/2026 3:59:44 PM EST | |||
| 30.00 | 11.80 | 14.10 | 12.95 | % | 0.43 | 0 | 0 | 4.10 | -1.00 | 0.00 | 0.00 | 10/8/2026 3:59:44 PM EST |