Options Chain for KE HLDGS INC SPONSORED ADS (BEKE) - $20.07 as of 9/12/2025 8:38:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 16.55 | 17.55 | 17.05 | % | 5.68 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:03 PM EST | |||
| 5.00 | 14.95 | 16.25 | 15.60 | % | 3.12 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:03 PM EST | |||
| 8.00 | 11.45 | 12.80 | 12.13 | 12.83 | 0.00 | 0.00% | 1.52 | 0 | 0 | 6.35 | 1.00 | 0.00 | 0.00 | 3/24/2025 | 9/12/2025 4:00:03 PM EST |
| 10.00 | 9.40 | 10.95 | 10.18 | 7.75 | 0.00 | 0.00% | 1.02 | 0 | 3 | 5.15 | 1.00 | 0.00 | 0.00 | 8/4/2025 | 9/12/2025 4:00:03 PM EST |
| 11.00 | 7.20 | 9.90 | 8.55 | % | 0.78 | 0 | 0 | 4.59 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:03 PM EST | |||
| 12.00 | 7.05 | 8.75 | 7.90 | % | 0.66 | 0 | 0 | 3.89 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:03 PM EST | |||
| 12.50 | 6.85 | 8.60 | 7.73 | % | 0.62 | 0 | 0 | 4.18 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:03 PM EST | |||
| 13.00 | 6.55 | 7.90 | 7.23 | 5.60 | 0.00 | 0.00% | 0.56 | 0 | 153 | 3.69 | 1.00 | 0.00 | 0.00 | 9/3/2025 | 9/12/2025 4:00:03 PM EST |
| 13.50 | 5.70 | 7.40 | 6.55 | % | 0.49 | 0 | 0 | 3.46 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:03 PM EST | |||
| 14.00 | 5.25 | 7.00 | 6.13 | 4.60 | 0.00 | 0.00% | 0.44 | 0 | 55 | 3.40 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 9/12/2025 4:00:03 PM EST |
| 14.50 | 4.80 | 6.40 | 5.60 | 5.70 | 0.00 | 0.00% | 0.39 | 0 | 2 | 3.03 | 1.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 4:00:03 PM EST |
| 15.00 | 4.25 | 5.95 | 5.10 | 4.95 | 0.00 | 0.00% | 0.34 | 0 | 169 | 2.82 | 1.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 4:00:03 PM EST |
| 15.50 | 4.55 | 4.65 | 4.60 | 4.55 | 0.00 | 0.00% | 0.30 | 0 | 9 | 1.21 | 1.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 4:00:03 PM EST |
| 16.00 | 4.00 | 4.15 | 4.08 | 4.00 | 0.00 | 0.00% | 0.26 | 12 | 19 | 1.54 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:03 PM EST |
| 16.50 | 3.40 | 3.65 | 3.53 | 3.50 | 0.00 | 0.00% | 0.21 | 0 | 2 | 1.63 | 1.00 | 0.01 | 0.00 | 9/9/2025 | 9/12/2025 4:00:03 PM EST |
| 17.00 | 2.86 | 3.20 | 3.03 | 3.08 | +0.18 | +6.21% | 0.18 | 5 | 835 | 1.16 | 0.99 | 0.01 | 0.00 | 9/12/2025 | 9/12/2025 4:00:03 PM EST |
| 17.50 | 2.49 | 2.67 | 2.58 | 2.59 | 0.00 | 0.00% | 0.15 | 0 | 16 | 1.05 | 0.98 | 0.03 | -0.01 | 9/9/2025 | 9/12/2025 4:00:03 PM EST |
| 18.00 | 2.04 | 2.18 | 2.11 | 1.97 | 0.00 | 0.00% | 0.12 | 0 | 1,165 | 0.96 | 0.96 | 0.06 | -0.01 | 9/11/2025 | 9/12/2025 4:00:03 PM EST |
| 18.50 | 1.40 | 1.72 | 1.56 | 1.64 | +0.16 | +10.82% | 0.08 | 1 | 31 | 0.60 | 0.89 | 0.13 | -0.02 | 9/12/2025 | 9/12/2025 4:00:03 PM EST |
| 19.00 | 1.16 | 1.37 | 1.27 | 1.21 | -0.09 | -6.93% | 0.07 | 418 | 2,896 | 0.95 | 0.81 | 0.20 | -0.03 | 9/12/2025 | 9/12/2025 4:00:03 PM EST |
| 19.50 | 0.75 | 0.87 | 0.81 | 0.98 | +0.25 | +34.25% | 0.04 | 3 | 144 | 0.40 | 0.71 | 0.28 | -0.03 | 9/12/2025 | 9/12/2025 4:00:03 PM EST |
| 20.00 | 0.48 | 0.54 | 0.51 | 0.52 | -0.08 | -13.34% | 0.03 | 5,641 | 10,690 | 0.41 | 0.55 | 0.36 | -0.03 | 9/12/2025 | 9/12/2025 4:00:03 PM EST |
| 20.50 | 0.26 | 0.33 | 0.30 | 0.25 | -0.16 | -39.03% | 0.01 | 9 | 7,420 | 0.41 | 0.37 | 0.36 | -0.03 | 9/12/2025 | 9/12/2025 4:00:03 PM EST |
| 21.00 | 0.15 | 0.19 | 0.17 | 0.19 | -0.02 | -9.53% | 0.01 | 46 | 1,611 | 0.43 | 0.22 | 0.28 | -0.02 | 9/12/2025 | 9/12/2025 4:00:03 PM EST |
| 21.50 | 0.08 | 0.11 | 0.10 | 0.10 | -0.02 | -16.67% | 0.00 | 16 | 3,090 | 0.45 | 0.13 | 0.19 | -0.02 | 9/12/2025 | 9/12/2025 4:00:03 PM EST |
| 22.00 | 0.04 | 0.07 | 0.06 | 0.05 | -0.04 | -44.45% | 0.00 | 300 | 54,238 | 0.47 | 0.09 | 0.12 | -0.02 | 9/12/2025 | 9/12/2025 4:00:03 PM EST |
| 22.50 | 0.00 | 0.05 | 0.03 | 0.01 | -0.05 | -83.34% | 0.00 | 1 | 101 | 0.70 | 0.02 | 0.05 | -0.01 | 9/12/2025 | 9/12/2025 4:00:03 PM EST |
| 23.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 2 | 3,450 | 0.56 | 0.02 | 0.03 | 0.00 | 9/12/2025 | 9/12/2025 4:00:03 PM EST |
| 23.50 | 0.00 | 0.24 | 0.12 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.01 | 0.00 | 9/12/2025 4:00:03 PM EST | |||
| 24.00 | 0.00 | 0.07 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,134 | 0.83 | 0.00 | 0.01 | 0.00 | 8/26/2025 | 9/12/2025 4:00:03 PM EST |
| 24.50 | 0.00 | 0.46 | 0.23 | % | 0.01 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:03 PM EST | |||
| 25.00 | 0.00 | 0.46 | 0.23 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 1,819 | 1.64 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 9/12/2025 4:00:03 PM EST |
| 26.00 | 0.00 | 0.46 | 0.23 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 124 | 1.81 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 9/12/2025 4:00:03 PM EST |
| 27.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3,535 | 1.33 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 9/12/2025 4:00:03 PM EST |
| 28.00 | 0.00 | 0.46 | 0.23 | % | 0.01 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:03 PM EST | |||
| 29.00 | 0.00 | 0.46 | 0.23 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.27 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 9/12/2025 4:00:03 PM EST |
| 30.00 | 0.00 | 0.31 | 0.16 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 1,921 | 2.16 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 9/12/2025 4:00:03 PM EST |
| 32.00 | 0.00 | 0.46 | 0.23 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 117 | 2.66 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 9/12/2025 4:00:03 PM EST |
| 35.00 | 0.00 | 0.51 | 0.26 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 16 | 3.08 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 9/12/2025 4:00:03 PM EST |
| 37.00 | 0.00 | 0.51 | 0.26 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 50 | 3.28 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 9/12/2025 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.46 | 0.23 | % | 0.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:03 PM EST | |||
| 5.00 | 0.00 | 0.46 | 0.23 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:03 PM EST | |||
| 8.00 | 0.00 | 0.46 | 0.23 | % | 0.03 | 0 | 0 | 5.36 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:03 PM EST | |||
| 10.00 | 0.00 | 0.31 | 0.16 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.80 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 9/12/2025 4:00:03 PM EST |
| 11.00 | 0.00 | 0.46 | 0.23 | % | 0.02 | 0 | 0 | 3.76 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:03 PM EST | |||
| 12.00 | 0.00 | 0.31 | 0.16 | % | 0.01 | 0 | 0 | 2.96 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:03 PM EST | |||
| 12.50 | 0.00 | 0.31 | 0.16 | % | 0.01 | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:03 PM EST | |||
| 13.00 | 0.00 | 0.46 | 0.23 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 187 | 2.92 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 9/12/2025 4:00:03 PM EST |
| 13.50 | 0.00 | 0.46 | 0.23 | % | 0.02 | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:03 PM EST | |||
| 14.00 | 0.00 | 0.46 | 0.23 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 36 | 2.55 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 9/12/2025 4:00:03 PM EST |
| 14.50 | 0.00 | 0.26 | 0.13 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.98 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:03 PM EST |
| 15.00 | 0.00 | 0.31 | 0.16 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1,745 | 1.92 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 9/12/2025 4:00:03 PM EST |
| 15.50 | 0.00 | 0.26 | 0.13 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.67 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 9/12/2025 4:00:03 PM EST |
| 16.00 | 0.00 | 0.06 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4,495 | 1.04 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/12/2025 4:00:03 PM EST |
| 16.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 261 | 1.04 | 0.00 | 0.01 | 0.00 | 9/3/2025 | 9/12/2025 4:00:03 PM EST |
| 17.00 | 0.00 | 0.26 | 0.13 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 6,909 | 1.22 | -0.01 | 0.01 | 0.00 | 9/9/2025 | 9/12/2025 4:00:03 PM EST |
| 17.50 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 385 | 0.90 | -0.02 | 0.03 | -0.01 | 9/11/2025 | 9/12/2025 4:00:03 PM EST |
| 18.00 | 0.00 | 0.42 | 0.21 | 0.03 | -0.02 | -40.00% | 0.01 | 6 | 2,727 | 1.14 | -0.04 | 0.06 | -0.01 | 9/12/2025 | 9/12/2025 4:00:03 PM EST |
| 18.50 | 0.01 | 0.08 | 0.05 | 0.04 | -0.04 | -50.00% | 0.00 | 4 | 1,038 | 0.39 | -0.11 | 0.13 | -0.02 | 9/12/2025 | 9/12/2025 4:00:03 PM EST |
| 19.00 | 0.06 | 0.13 | 0.10 | 0.10 | -0.10 | -50.00% | 0.01 | 3 | 4,337 | 0.41 | -0.19 | 0.20 | -0.03 | 9/12/2025 | 9/12/2025 4:00:03 PM EST |
| 19.50 | 0.19 | 0.23 | 0.21 | 0.23 | -0.04 | -14.82% | 0.01 | 93 | 33 | 0.41 | -0.29 | 0.28 | -0.03 | 9/12/2025 | 9/12/2025 4:00:03 PM EST |
| 20.00 | 0.39 | 0.43 | 0.41 | 0.38 | -0.07 | -15.56% | 0.02 | 95 | 7,098 | 0.42 | -0.45 | 0.36 | -0.03 | 9/12/2025 | 9/12/2025 4:00:03 PM EST |
| 20.50 | 0.67 | 1.02 | 0.85 | 0.84 | 0.00 | 0.00% | 0.04 | 0 | 92 | 0.57 | -0.63 | 0.36 | -0.03 | 9/10/2025 | 9/12/2025 4:00:03 PM EST |
| 21.00 | 0.98 | 1.14 | 1.06 | 1.41 | 0.00 | 0.00% | 0.05 | 0 | 234 | 0.42 | -0.78 | 0.28 | -0.02 | 9/10/2025 | 9/12/2025 4:00:03 PM EST |
| 21.50 | 1.34 | 1.57 | 1.46 | 1.58 | -0.13 | -7.61% | 0.07 | 2 | 8 | 0.58 | -0.87 | 0.19 | -0.02 | 9/12/2025 | 9/12/2025 4:00:03 PM EST |
| 22.00 | 1.86 | 2.14 | 2.00 | 4.50 | 0.00 | 0.00% | 0.09 | 0 | 1,236 | 1.10 | -0.91 | 0.12 | -0.02 | 8/28/2025 | 9/12/2025 4:00:03 PM EST |
| 22.50 | 2.19 | 2.59 | 2.39 | 3.50 | 0.00 | 0.00% | 0.11 | 0 | 5 | 1.10 | -0.98 | 0.05 | -0.01 | 8/26/2025 | 9/12/2025 4:00:03 PM EST |
| 23.00 | 2.82 | 2.98 | 2.90 | 4.25 | 0.00 | 0.00% | 0.13 | 0 | 15 | 0.87 | -0.98 | 0.03 | 0.00 | 9/5/2025 | 9/12/2025 4:00:03 PM EST |
| 23.50 | 3.25 | 3.50 | 3.38 | 4.75 | 0.00 | 0.00% | 0.14 | 0 | 18 | 0.76 | -1.00 | 0.01 | 0.00 | 9/5/2025 | 9/12/2025 4:00:03 PM EST |
| 24.00 | 3.85 | 4.00 | 3.93 | 5.05 | 0.00 | 0.00% | 0.16 | 0 | 7 | 1.28 | -1.00 | 0.01 | 0.00 | 8/25/2025 | 9/12/2025 4:00:03 PM EST |
| 24.50 | 4.35 | 4.50 | 4.43 | % | 0.18 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:03 PM EST | |||
| 25.00 | 4.85 | 5.00 | 4.93 | 6.25 | 0.00 | 0.00% | 0.20 | 0 | 109 | 1.31 | -1.00 | 0.00 | 0.00 | 9/5/2025 | 9/12/2025 4:00:03 PM EST |
| 26.00 | 5.85 | 6.00 | 5.93 | 7.00 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.26 | -1.00 | 0.00 | 0.00 | 8/25/2025 | 9/12/2025 4:00:03 PM EST |
| 27.00 | 6.85 | 7.00 | 6.93 | 7.75 | 0.00 | 0.00% | 0.26 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 2/25/2025 | 9/12/2025 4:00:03 PM EST |
| 28.00 | 7.85 | 8.00 | 7.93 | % | 0.28 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:03 PM EST | |||
| 29.00 | 8.85 | 9.00 | 8.93 | % | 0.31 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:03 PM EST | |||
| 30.00 | 9.85 | 10.00 | 9.93 | 11.00 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 5/15/2025 | 9/12/2025 4:00:03 PM EST |
| 32.00 | 11.85 | 12.00 | 11.93 | 14.45 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 8/6/2025 | 9/12/2025 4:00:03 PM EST |
| 35.00 | 14.85 | 15.00 | 14.93 | 16.75 | 0.00 | 0.00% | 0.43 | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 4/10/2025 | 9/12/2025 4:00:03 PM EST |
| 37.00 | 16.85 | 17.00 | 16.93 | % | 0.46 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:03 PM EST |