Options Chain for KE HLDGS INC SPONSORED ADS (BEKE) - $15.05 as of 7/2/2026 3:00:29 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 | 9.40 | 10.90 | 10.15 | % | 2.03 | 0 | 0 | 7.69 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:05 PM EST | |||
| 6.00 | 8.40 | 9.90 | 9.15 | % | 1.53 | 0 | 0 | 6.56 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:05 PM EST | |||
| 7.00 | 7.40 | 8.90 | 8.15 | % | 1.16 | 0 | 0 | 5.64 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:05 PM EST | |||
| 8.00 | 6.40 | 7.90 | 7.15 | % | 0.89 | 0 | 0 | 4.86 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:05 PM EST | |||
| 9.00 | 5.40 | 6.90 | 6.15 | % | 0.68 | 0 | 0 | 4.17 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:05 PM EST | |||
| 9.50 | 5.00 | 6.30 | 5.65 | % | 0.59 | 0 | 0 | 3.65 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:05 PM EST | |||
| 10.00 | 4.60 | 5.60 | 5.10 | 5.13 | % | 0.51 | 1 | 0 | 2.94 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 4:00:05 PM EST | |
| 10.50 | 4.20 | 5.20 | 4.70 | 4.68 | % | 0.45 | 2 | 0 | 2.89 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 4:00:05 PM EST | |
| 11.00 | 3.60 | 4.70 | 4.15 | 4.15 | % | 0.38 | 2 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 4:00:05 PM EST | |
| 11.50 | 3.10 | 4.30 | 3.70 | 3.70 | +0.63 | +20.53% | 0.32 | 1 | 1 | 2.56 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 4:00:05 PM EST |
| 12.00 | 2.60 | 3.80 | 3.20 | % | 0.27 | 0 | 0 | 2.31 | 1.00 | 0.01 | 0.00 | 7/2/2026 4:00:05 PM EST | |||
| 12.50 | 2.10 | 3.30 | 2.70 | % | 0.22 | 0 | 0 | 2.07 | 0.99 | 0.02 | 0.00 | 7/2/2026 4:00:05 PM EST | |||
| 13.00 | 1.70 | 2.45 | 2.08 | % | 0.16 | 0 | 0 | 1.30 | 0.97 | 0.05 | -0.01 | 7/2/2026 4:00:05 PM EST | |||
| 13.50 | 1.30 | 2.05 | 1.68 | % | 0.12 | 0 | 0 | 1.24 | 0.91 | 0.12 | -0.02 | 7/2/2026 4:00:05 PM EST | |||
| 14.00 | 0.90 | 1.55 | 1.23 | % | 0.09 | 0 | 0 | 1.02 | 0.85 | 0.20 | -0.02 | 7/2/2026 4:00:05 PM EST | |||
| 14.50 | 0.45 | 1.05 | 0.75 | 0.75 | 0.00 | 0.00% | 0.05 | 0 | 9 | 0.80 | 0.72 | 0.29 | -0.03 | 7/1/2026 | 7/2/2026 4:00:05 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | 0.38 | +0.18 | +90.00% | 0.03 | 2 | 1 | 0.77 | 0.56 | 0.34 | -0.03 | 7/2/2026 | 7/2/2026 4:00:05 PM EST |
| 15.50 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 10 | 1.03 | 0.39 | 0.33 | -0.03 | 6/25/2026 | 7/2/2026 4:00:05 PM EST |
| 16.00 | 0.00 | 0.30 | 0.15 | 0.16 | +0.06 | +60.00% | 0.01 | 1 | 31 | 0.70 | 0.25 | 0.27 | -0.02 | 7/2/2026 | 7/2/2026 4:00:05 PM EST |
| 16.50 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.46 | 0.16 | 0.19 | -0.02 | 7/1/2026 | 7/2/2026 4:00:05 PM EST |
| 17.00 | 0.00 | 1.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 150 | 1.89 | 0.07 | 0.12 | -0.01 | 6/24/2026 | 7/2/2026 4:00:05 PM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.75 | 0.03 | 0.06 | -0.01 | 7/2/2026 4:00:05 PM EST | |||
| 18.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 22 | 1.89 | 0.02 | 0.03 | 0.00 | 6/15/2026 | 7/2/2026 4:00:05 PM EST |
| 18.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.03 | 0.01 | 0.01 | 0.00 | 7/2/2026 4:00:05 PM EST | |||
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.16 | 0.00 | 0.01 | 0.00 | 7/2/2026 4:00:05 PM EST | |||
| 19.50 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:05 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:05 PM EST | |||
| 20.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:05 PM EST | |||
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:05 PM EST | |||
| 21.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:05 PM EST | |||
| 22.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:05 PM EST | |||
| 22.50 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 3.18 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:05 PM EST | |||
| 23.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.99 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:05 PM EST | |||
| 23.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.08 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:05 PM EST | |||
| 24.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.16 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:05 PM EST | |||
| 24.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.25 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:05 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.32 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:05 PM EST | |||
| 26.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 3.77 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:05 PM EST | |||
| 27.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.62 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:05 PM EST | |||
| 28.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 4.13 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:05 PM EST | |||
| 29.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.88 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:05 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 4.00 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:05 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 | 7.56 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:05 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 6.45 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:05 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 5.54 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:05 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 4.78 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:05 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 4.10 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:05 PM EST | |||
| 9.50 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 3.79 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:05 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 3.50 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:05 PM EST | |||
| 10.50 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 3.21 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:05 PM EST | |||
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.94 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:05 PM EST | |||
| 11.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 90 | 1.15 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 7/2/2026 4:00:05 PM EST |
| 12.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 100 | 2.42 | 0.00 | 0.01 | 0.00 | 6/26/2026 | 7/2/2026 4:00:05 PM EST |
| 12.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.17 | -0.01 | 0.02 | 0.00 | 7/2/2026 4:00:05 PM EST | |||
| 13.00 | 0.00 | 0.70 | 0.35 | % | 0.03 | 0 | 0 | 1.85 | -0.03 | 0.05 | -0.01 | 7/2/2026 4:00:05 PM EST | |||
| 13.50 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.57 | -0.09 | 0.12 | -0.02 | 6/24/2026 | 7/2/2026 4:00:05 PM EST |
| 14.00 | 0.00 | 0.75 | 0.38 | 0.19 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.43 | -0.15 | 0.20 | -0.02 | 6/30/2026 | 7/2/2026 4:00:05 PM EST |
| 14.50 | 0.00 | 0.75 | 0.38 | 0.37 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.18 | -0.28 | 0.29 | -0.03 | 6/30/2026 | 7/2/2026 4:00:05 PM EST |
| 15.00 | 0.00 | 0.95 | 0.48 | 0.35 | 0.00 | 0.00% | 0.03 | 0 | 27 | 1.14 | -0.44 | 0.34 | -0.03 | 7/1/2026 | 7/2/2026 4:00:05 PM EST |
| 15.50 | 0.30 | 2.65 | 1.48 | % | 0.10 | 0 | 0 | 2.73 | -0.61 | 0.33 | -0.03 | 7/2/2026 4:00:05 PM EST | |||
| 16.00 | 0.80 | 1.30 | 1.05 | 1.28 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.85 | -0.75 | 0.27 | -0.02 | 6/18/2026 | 7/2/2026 4:00:05 PM EST |
| 16.50 | 1.15 | 1.90 | 1.53 | 2.36 | 0.00 | 0.00% | 0.09 | 0 | 0 | 1.15 | -0.84 | 0.19 | -0.02 | 6/25/2026 | 7/2/2026 4:00:05 PM EST |
| 17.00 | 1.55 | 2.45 | 2.00 | % | 0.12 | 0 | 0 | 1.38 | -0.93 | 0.12 | -0.01 | 7/2/2026 4:00:05 PM EST | |||
| 17.50 | 2.05 | 3.90 | 2.98 | % | 0.17 | 0 | 0 | 2.65 | -0.97 | 0.06 | -0.01 | 7/2/2026 4:00:05 PM EST | |||
| 18.00 | 2.30 | 3.40 | 2.85 | % | 0.16 | 0 | 0 | 1.60 | -0.98 | 0.03 | 0.00 | 7/2/2026 4:00:05 PM EST | |||
| 18.50 | 2.80 | 4.20 | 3.50 | % | 0.19 | 0 | 0 | 2.12 | -0.99 | 0.01 | 0.00 | 7/2/2026 4:00:05 PM EST | |||
| 19.00 | 3.30 | 4.70 | 4.00 | % | 0.21 | 0 | 0 | 2.25 | -1.00 | 0.01 | 0.00 | 7/2/2026 4:00:05 PM EST | |||
| 19.50 | 3.80 | 5.00 | 4.40 | % | 0.23 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:05 PM EST | |||
| 20.00 | 4.30 | 5.60 | 4.95 | % | 0.25 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:05 PM EST | |||
| 20.50 | 4.80 | 6.10 | 5.45 | % | 0.27 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:05 PM EST | |||
| 21.00 | 5.20 | 6.70 | 5.95 | % | 0.28 | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:05 PM EST | |||
| 21.50 | 5.70 | 7.30 | 6.50 | % | 0.30 | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:05 PM EST | |||
| 22.00 | 6.20 | 7.80 | 7.00 | 7.66 | 0.00 | 0.00% | 0.32 | 0 | 0 | 3.05 | -1.00 | 0.00 | 0.00 | 6/25/2026 | 7/2/2026 4:00:05 PM EST |
| 22.50 | 6.70 | 8.20 | 7.45 | % | 0.33 | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:05 PM EST | |||
| 23.00 | 7.20 | 8.80 | 8.00 | % | 0.35 | 0 | 0 | 3.24 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:05 PM EST | |||
| 23.50 | 7.70 | 9.30 | 8.50 | % | 0.36 | 0 | 0 | 3.33 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:05 PM EST | |||
| 24.00 | 8.20 | 9.70 | 8.95 | % | 0.37 | 0 | 0 | 3.27 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:05 PM EST | |||
| 24.50 | 8.70 | 10.20 | 9.45 | % | 0.39 | 0 | 0 | 3.36 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:05 PM EST | |||
| 25.00 | 9.20 | 10.80 | 10.00 | % | 0.40 | 0 | 0 | 3.58 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:05 PM EST | |||
| 26.00 | 10.00 | 11.90 | 10.95 | % | 0.42 | 0 | 0 | 3.88 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:05 PM EST | |||
| 27.00 | 10.70 | 13.30 | 12.00 | % | 0.44 | 0 | 0 | 4.56 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:05 PM EST | |||
| 28.00 | 11.70 | 14.10 | 12.90 | % | 0.46 | 0 | 0 | 4.44 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:05 PM EST | |||
| 29.00 | 12.70 | 15.20 | 13.95 | % | 0.48 | 0 | 0 | 4.71 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:05 PM EST | |||
| 30.00 | 13.70 | 16.30 | 15.00 | % | 0.50 | 0 | 0 | 4.97 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:05 PM EST |