Options Chain for KE HLDGS INC SPONSORED ADS (BEKE) - $19.10 as of 5/15/2026 7:00:57 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 | 11.90 | 14.20 | 13.05 | % | 2.61 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/15/2026 4:00:08 PM EST | |||
| 6.00 | 10.90 | 13.20 | 12.05 | % | 2.01 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/15/2026 4:00:08 PM EST | |||
| 7.00 | 10.20 | 12.10 | 11.15 | % | 1.59 | 0 | 0 | 7.12 | 1.00 | 0.00 | 0.00 | 5/15/2026 4:00:08 PM EST | |||
| 8.00 | 9.40 | 10.70 | 10.05 | % | 1.26 | 0 | 0 | 5.13 | 1.00 | 0.00 | 0.00 | 5/15/2026 4:00:08 PM EST | |||
| 9.00 | 8.40 | 9.70 | 9.05 | 7.19 | 0.00 | 0.00% | 1.01 | 0 | 1 | 4.49 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 5/15/2026 4:00:08 PM EST |
| 10.00 | 7.40 | 8.70 | 8.05 | % | 0.81 | 0 | 0 | 3.94 | 1.00 | 0.00 | 0.00 | 5/15/2026 4:00:08 PM EST | |||
| 10.50 | 6.90 | 8.20 | 7.55 | % | 0.72 | 0 | 0 | 3.67 | 1.00 | 0.00 | 0.00 | 5/15/2026 4:00:08 PM EST | |||
| 11.00 | 6.40 | 7.70 | 7.05 | 4.85 | 0.00 | 0.00% | 0.64 | 0 | 0 | 3.42 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 5/15/2026 4:00:08 PM EST |
| 11.50 | 5.90 | 7.20 | 6.55 | % | 0.57 | 0 | 0 | 3.19 | 1.00 | 0.00 | 0.00 | 5/15/2026 4:00:08 PM EST | |||
| 12.00 | 5.40 | 6.70 | 6.05 | % | 0.50 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/15/2026 4:00:08 PM EST | |||
| 12.50 | 5.00 | 6.10 | 5.55 | % | 0.44 | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 5/15/2026 4:00:08 PM EST | |||
| 13.00 | 4.60 | 5.60 | 5.10 | % | 0.39 | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 5/15/2026 4:00:08 PM EST | |||
| 13.50 | 4.10 | 5.10 | 4.60 | % | 0.34 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 5/15/2026 4:00:08 PM EST | |||
| 14.00 | 3.60 | 4.60 | 4.10 | 5.16 | 0.00 | 0.00% | 0.29 | 0 | 4 | 1.94 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/15/2026 4:00:08 PM EST |
| 14.50 | 3.10 | 4.10 | 3.60 | % | 0.25 | 0 | 0 | 1.75 | 0.99 | 0.01 | 0.00 | 5/15/2026 4:00:08 PM EST | |||
| 15.00 | 2.60 | 3.80 | 3.20 | 4.10 | 0.00 | 0.00% | 0.21 | 0 | 147 | 1.88 | 0.98 | 0.03 | -0.01 | 5/14/2026 | 5/15/2026 4:00:08 PM EST |
| 15.50 | 2.10 | 3.20 | 2.65 | % | 0.17 | 0 | 0 | 1.54 | 0.96 | 0.05 | -0.02 | 5/15/2026 4:00:08 PM EST | |||
| 16.00 | 0.85 | 3.60 | 2.23 | 0.69 | 0.00 | 0.00% | 0.14 | 0 | 23 | 2.46 | 0.93 | 0.08 | -0.03 | 4/28/2026 | 5/15/2026 4:00:08 PM EST |
| 16.50 | 0.40 | 3.70 | 2.05 | % | 0.12 | 0 | 0 | 2.88 | 0.88 | 0.12 | -0.04 | 5/15/2026 4:00:08 PM EST | |||
| 17.00 | 0.85 | 1.75 | 1.30 | 1.38 | 0.00 | 0.00% | 0.08 | 0 | 82 | 1.03 | 0.80 | 0.17 | -0.04 | 5/5/2026 | 5/15/2026 4:00:08 PM EST |
| 17.50 | 0.00 | 1.20 | 0.60 | 1.00 | +0.20 | +25.00% | 0.03 | 7 | 10 | 0.78 | 0.70 | 0.21 | -0.05 | 5/15/2026 | 5/15/2026 4:00:08 PM EST |
| 18.00 | 0.60 | 0.80 | 0.70 | 1.43 | 0.00 | 0.00% | 0.04 | 0 | 52 | 0.56 | 0.58 | 0.24 | -0.05 | 5/11/2026 | 5/15/2026 4:00:08 PM EST |
| 18.50 | 0.35 | 0.75 | 0.55 | 0.40 | -1.03 | -72.03% | 0.03 | 2 | 17 | 0.55 | 0.46 | 0.25 | -0.05 | 5/15/2026 | 5/15/2026 4:00:08 PM EST |
| 19.00 | 0.20 | 0.60 | 0.40 | 0.30 | -0.40 | -57.15% | 0.02 | 28 | 398 | 0.58 | 0.34 | 0.23 | -0.05 | 5/15/2026 | 5/15/2026 4:00:08 PM EST |
| 19.50 | 0.00 | 0.45 | 0.23 | 0.59 | 0.00 | 0.00% | 0.01 | 0 | 231 | 0.91 | 0.24 | 0.20 | -0.04 | 5/14/2026 | 5/15/2026 4:00:08 PM EST |
| 20.00 | 0.00 | 0.35 | 0.18 | 0.20 | -0.25 | -55.56% | 0.01 | 2 | 31 | 0.93 | 0.16 | 0.15 | -0.03 | 5/15/2026 | 5/15/2026 4:00:08 PM EST |
| 20.50 | 0.00 | 0.40 | 0.20 | 0.38 | +0.16 | +72.73% | 0.01 | 1 | 16 | 1.13 | 0.10 | 0.11 | -0.02 | 5/15/2026 | 5/15/2026 4:00:08 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.67 | 0.06 | 0.08 | -0.01 | 5/11/2026 | 5/15/2026 4:00:08 PM EST |
| 21.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.80 | 0.03 | 0.05 | -0.01 | 5/15/2026 4:00:08 PM EST | |||
| 22.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.92 | 0.02 | 0.03 | -0.01 | 5/15/2026 4:00:08 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.03 | 0.01 | 0.02 | 0.00 | 5/15/2026 4:00:08 PM EST | |||
| 23.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.14 | 0.00 | 0.01 | 0.00 | 5/15/2026 4:00:08 PM EST | |||
| 23.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 5/15/2026 4:00:08 PM EST | |||
| 24.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 5/15/2026 4:00:08 PM EST | |||
| 24.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 5/15/2026 4:00:08 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 5/15/2026 4:00:08 PM EST | |||
| 26.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 5/15/2026 4:00:08 PM EST | |||
| 27.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.88 | 0.00 | 0.00 | 0.00 | 5/15/2026 4:00:08 PM EST | |||
| 28.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.03 | 0.00 | 0.00 | 0.00 | 5/15/2026 4:00:08 PM EST | |||
| 29.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 5/15/2026 4:00:08 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.32 | 0.00 | 0.00 | 0.00 | 5/15/2026 4:00:08 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 | 2.15 | 1.08 | % | 0.22 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/15/2026 4:00:08 PM EST | |||
| 6.00 | 0.00 | 0.95 | 0.48 | % | 0.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/15/2026 4:00:08 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 6.66 | 0.00 | 0.00 | 0.00 | 5/15/2026 4:00:08 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 5.87 | 0.00 | 0.00 | 0.00 | 5/15/2026 4:00:08 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 5.18 | 0.00 | 0.00 | 0.00 | 5/15/2026 4:00:08 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 4.56 | 0.00 | 0.00 | 0.00 | 5/15/2026 4:00:08 PM EST | |||
| 10.50 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 4.28 | 0.00 | 0.00 | 0.00 | 5/15/2026 4:00:08 PM EST | |||
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 4.01 | 0.00 | 0.00 | 0.00 | 5/15/2026 4:00:08 PM EST | |||
| 11.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.75 | 0.00 | 0.00 | 0.00 | 5/15/2026 4:00:08 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.50 | 0.00 | 0.00 | 0.00 | 5/15/2026 4:00:08 PM EST | |||
| 12.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.26 | 0.00 | 0.00 | 0.00 | 5/15/2026 4:00:08 PM EST | |||
| 13.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 3 | 3.03 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/15/2026 4:00:08 PM EST |
| 13.50 | 0.00 | 0.95 | 0.48 | % | 0.04 | 0 | 0 | 3.11 | 0.00 | 0.00 | 0.00 | 5/15/2026 4:00:08 PM EST | |||
| 14.00 | 0.00 | 0.95 | 0.48 | 0.12 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.88 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/15/2026 4:00:08 PM EST |
| 14.50 | 0.00 | 1.00 | 0.50 | % | 0.03 | 0 | 0 | 2.72 | -0.01 | 0.01 | 0.00 | 5/15/2026 4:00:08 PM EST | |||
| 15.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.35 | -87.50% | 0.01 | 1 | 69 | 1.18 | -0.02 | 0.03 | -0.01 | 5/15/2026 | 5/15/2026 4:00:08 PM EST |
| 15.50 | 0.00 | 0.25 | 0.13 | 0.17 | % | 0.01 | 3 | 0 | 1.22 | -0.04 | 0.05 | -0.02 | 5/15/2026 | 5/15/2026 4:00:08 PM EST | |
| 16.00 | 0.00 | 0.40 | 0.20 | 0.12 | -0.18 | -60.00% | 0.01 | 51 | 8 | 1.28 | -0.07 | 0.08 | -0.03 | 5/15/2026 | 5/15/2026 4:00:08 PM EST |
| 16.50 | 0.00 | 0.50 | 0.25 | 0.15 | -0.18 | -54.55% | 0.02 | 11 | 2 | 1.23 | -0.12 | 0.12 | -0.04 | 5/15/2026 | 5/15/2026 4:00:08 PM EST |
| 17.00 | 0.00 | 0.30 | 0.15 | 0.20 | +0.01 | +5.27% | 0.01 | 51 | 28 | 0.79 | -0.20 | 0.17 | -0.04 | 5/15/2026 | 5/15/2026 4:00:08 PM EST |
| 17.50 | 0.00 | 0.55 | 0.28 | 0.36 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.67 | -0.30 | 0.21 | -0.05 | 5/12/2026 | 5/15/2026 4:00:08 PM EST |
| 18.00 | 0.30 | 0.80 | 0.55 | 0.52 | 0.00 | 0.00% | 0.03 | 0 | 11 | 0.64 | -0.42 | 0.24 | -0.05 | 5/12/2026 | 5/15/2026 4:00:08 PM EST |
| 18.50 | 0.30 | 1.90 | 1.10 | 0.42 | 0.00 | 0.00% | 0.06 | 0 | 6 | 0.66 | -0.54 | 0.25 | -0.05 | 5/13/2026 | 5/15/2026 4:00:08 PM EST |
| 19.00 | 0.05 | 1.55 | 0.80 | 1.25 | 0.00 | 0.00% | 0.04 | 0 | 2 | 1.11 | -0.66 | 0.23 | -0.05 | 5/5/2026 | 5/15/2026 4:00:08 PM EST |
| 19.50 | 0.95 | 2.25 | 1.60 | 0.95 | 0.00 | 0.00% | 0.08 | 0 | 2 | 1.49 | -0.76 | 0.20 | -0.04 | 5/14/2026 | 5/15/2026 4:00:08 PM EST |
| 20.00 | 1.25 | 2.45 | 1.85 | % | 0.09 | 0 | 0 | 1.34 | -0.84 | 0.15 | -0.03 | 5/15/2026 4:00:08 PM EST | |||
| 20.50 | 1.60 | 3.20 | 2.40 | % | 0.12 | 0 | 0 | 1.76 | -0.90 | 0.11 | -0.02 | 5/15/2026 4:00:08 PM EST | |||
| 21.00 | 2.30 | 3.70 | 3.00 | % | 0.14 | 0 | 0 | 1.90 | -0.94 | 0.08 | -0.01 | 5/15/2026 4:00:08 PM EST | |||
| 21.50 | 2.80 | 4.30 | 3.55 | % | 0.17 | 0 | 0 | 2.14 | -0.97 | 0.05 | -0.01 | 5/15/2026 4:00:08 PM EST | |||
| 22.00 | 3.30 | 4.60 | 3.95 | % | 0.18 | 0 | 0 | 2.04 | -0.98 | 0.03 | -0.01 | 5/15/2026 4:00:08 PM EST | |||
| 22.50 | 3.80 | 5.10 | 4.45 | % | 0.20 | 0 | 0 | 2.16 | -0.99 | 0.02 | 0.00 | 5/15/2026 4:00:08 PM EST | |||
| 23.00 | 4.30 | 5.60 | 4.95 | 3.86 | 0.00 | 0.00% | 0.22 | 0 | 1 | 2.27 | -1.00 | 0.01 | 0.00 | 5/13/2026 | 5/15/2026 4:00:08 PM EST |
| 23.50 | 4.90 | 6.10 | 5.50 | % | 0.23 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 5/15/2026 4:00:08 PM EST | |||
| 24.00 | 5.60 | 6.20 | 5.90 | 5.05 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.95 | -1.00 | 0.00 | 0.00 | 5/14/2026 | 5/15/2026 4:00:08 PM EST |
| 24.50 | 6.10 | 6.60 | 6.35 | 6.28 | +0.73 | +13.16% | 0.26 | 3 | 1 | 1.88 | -1.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:08 PM EST |
| 25.00 | 6.30 | 7.70 | 7.00 | % | 0.28 | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 5/15/2026 4:00:08 PM EST | |||
| 26.00 | 7.30 | 8.70 | 8.00 | 6.87 | 0.00 | 0.00% | 0.31 | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 5/14/2026 | 5/15/2026 4:00:08 PM EST |
| 27.00 | 8.30 | 9.70 | 9.00 | 7.87 | 0.00 | 0.00% | 0.33 | 0 | 0 | 3.17 | -1.00 | 0.00 | 0.00 | 5/14/2026 | 5/15/2026 4:00:08 PM EST |
| 28.00 | 9.30 | 10.70 | 10.00 | 8.87 | 0.00 | 0.00% | 0.36 | 0 | 0 | 3.33 | -1.00 | 0.00 | 0.00 | 5/14/2026 | 5/15/2026 4:00:08 PM EST |
| 29.00 | 10.00 | 11.90 | 10.95 | 9.87 | 0.00 | 0.00% | 0.38 | 0 | 0 | 3.74 | -1.00 | 0.00 | 0.00 | 5/14/2026 | 5/15/2026 4:00:08 PM EST |
| 30.00 | 10.80 | 13.20 | 12.00 | 10.87 | 0.00 | 0.00% | 0.40 | 0 | 0 | 4.25 | -1.00 | 0.00 | 0.00 | 5/14/2026 | 5/15/2026 4:00:08 PM EST |