Options Chain for KE HLDGS INC SPONSORED ADS (BEKE) - $17.01 as of 8/17/2026 7:00:26 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 | 11.70 | 12.00 | 11.85 | 12.30 | 0.00 | 0.00% | 2.37 | 2 | 2 | 7.42 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 6.00 | 10.70 | 11.00 | 10.85 | 11.40 | +0.07 | +0.62% | 1.81 | 3 | 2 | 6.38 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 7.00 | 9.60 | 10.30 | 9.95 | 9.95 | -0.16 | -1.59% | 1.42 | 2 | 1 | 7.20 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 8.00 | 8.70 | 9.20 | 8.95 | 8.96 | % | 1.12 | 1 | 0 | 5.84 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:00 PM EST | |
| 9.00 | 7.70 | 8.10 | 7.90 | 8.04 | +0.88 | +12.30% | 0.88 | 1 | 1 | 4.64 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 10.00 | 6.70 | 7.60 | 7.15 | 6.72 | % | 0.72 | 1 | 0 | 5.63 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:00 PM EST | |
| 11.00 | 5.60 | 6.70 | 6.15 | 5.82 | % | 0.56 | 1 | 0 | 5.13 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:00 PM EST | |
| 11.50 | 5.20 | 6.10 | 5.65 | % | 0.49 | 0 | 0 | 4.52 | 1.00 | 0.00 | 0.00 | 8/17/2026 4:00:00 PM EST | |||
| 12.00 | 4.60 | 5.40 | 5.00 | 5.19 | +0.23 | +4.64% | 0.42 | 2 | 4 | 3.69 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 12.50 | 4.20 | 5.00 | 4.60 | 4.80 | % | 0.37 | 1 | 0 | 3.62 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:00 PM EST | |
| 13.00 | 3.50 | 4.60 | 4.05 | 4.28 | % | 0.31 | 1 | 0 | 3.52 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:00 PM EST | |
| 13.50 | 3.00 | 4.10 | 3.55 | 3.45 | 0.00 | 0.00% | 0.26 | 0 | 1 | 3.20 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/17/2026 4:00:00 PM EST |
| 14.00 | 1.60 | 3.80 | 2.70 | 2.99 | -0.06 | -1.97% | 0.19 | 1 | 4 | 3.27 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 14.50 | 2.30 | 2.90 | 2.60 | 2.59 | +0.09 | +3.60% | 0.18 | 2 | 1 | 2.22 | 0.99 | 0.04 | 0.00 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 15.00 | 1.65 | 2.65 | 2.15 | 2.05 | 0.00 | 0.00% | 0.14 | 0 | 22 | 2.37 | 0.94 | 0.10 | -0.02 | 7/21/2026 | 8/17/2026 4:00:00 PM EST |
| 15.50 | 1.20 | 3.20 | 2.20 | 1.85 | 0.00 | 0.00% | 0.14 | 0 | 1 | 3.70 | 0.88 | 0.17 | -0.03 | 8/12/2026 | 8/17/2026 4:00:00 PM EST |
| 16.00 | 0.80 | 2.90 | 1.85 | 1.20 | 0.00 | 0.00% | 0.12 | 0 | 16 | 3.61 | 0.77 | 0.25 | -0.04 | 8/6/2026 | 8/17/2026 4:00:00 PM EST |
| 16.50 | 0.40 | 0.75 | 0.58 | % | 0.04 | 0 | 0 | 0.55 | 0.62 | 0.32 | -0.06 | 8/17/2026 4:00:00 PM EST | |||
| 17.00 | 0.35 | 0.55 | 0.45 | 0.40 | -0.53 | -56.99% | 0.03 | 3 | 913 | 0.75 | 0.46 | 0.34 | -0.06 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 17.50 | 0.20 | 0.35 | 0.28 | 0.25 | -0.08 | -24.25% | 0.02 | 2 | 33 | 0.76 | 0.31 | 0.29 | -0.05 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 18.00 | 0.00 | 0.50 | 0.25 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 67 | 1.34 | 0.18 | 0.22 | -0.04 | 7/30/2026 | 8/17/2026 4:00:00 PM EST |
| 18.50 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 71 | 1.39 | 0.10 | 0.14 | -0.03 | 8/13/2026 | 8/17/2026 4:00:00 PM EST |
| 19.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 67 | 2.15 | 0.05 | 0.08 | -0.02 | 8/3/2026 | 8/17/2026 4:00:00 PM EST |
| 19.50 | 0.00 | 1.95 | 0.98 | % | 0.05 | 0 | 0 | 4.13 | 0.02 | 0.04 | -0.01 | 8/17/2026 4:00:00 PM EST | |||
| 20.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 46 | 1.05 | 0.01 | 0.03 | -0.01 | 8/13/2026 | 8/17/2026 4:00:00 PM EST |
| 20.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.70 | 0.00 | 0.01 | 0.00 | 8/17/2026 4:00:00 PM EST | |||
| 21.00 | 0.00 | 1.85 | 0.93 | % | 0.04 | 0 | 0 | 4.56 | 0.00 | 0.00 | 0.00 | 8/17/2026 4:00:00 PM EST | |||
| 22.00 | 0.00 | 1.95 | 0.98 | % | 0.04 | 0 | 0 | 5.04 | 0.00 | 0.00 | 0.00 | 8/17/2026 4:00:00 PM EST | |||
| 23.00 | 0.00 | 1.75 | 0.88 | % | 0.04 | 0 | 0 | 5.05 | 0.00 | 0.00 | 0.00 | 8/17/2026 4:00:00 PM EST | |||
| 24.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.70 | 0.00 | 0.00 | 0.00 | 8/17/2026 4:00:00 PM EST | |||
| 25.00 | 0.00 | 1.95 | 0.98 | % | 0.04 | 0 | 0 | 5.90 | 0.00 | 0.00 | 0.00 | 8/17/2026 4:00:00 PM EST | |||
| 26.00 | 0.00 | 1.95 | 0.98 | % | 0.04 | 0 | 0 | 6.15 | 0.00 | 0.00 | 0.00 | 8/17/2026 4:00:00 PM EST | |||
| 27.00 | 0.00 | 1.45 | 0.73 | % | 0.03 | 0 | 0 | 5.61 | 0.00 | 0.00 | 0.00 | 8/17/2026 4:00:00 PM EST | |||
| 30.00 | 0.00 | 1.95 | 0.98 | % | 0.03 | 0 | 0 | 7.01 | 0.00 | 0.00 | 0.00 | 8/17/2026 4:00:00 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 | 1.05 | 0.53 | 0.05 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/17/2026 4:00:00 PM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/17/2026 4:00:00 PM EST |
| 7.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/17/2026 4:00:00 PM EST | |||
| 8.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 4.26 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/17/2026 4:00:00 PM EST |
| 9.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.67 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 8/17/2026 4:00:00 PM EST |
| 10.00 | 0.00 | 2.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0.10 | 0 | 2 | 8.75 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/17/2026 4:00:00 PM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 0 | 4.82 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/17/2026 4:00:00 PM EST |
| 11.50 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 0 | 5.06 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/17/2026 4:00:00 PM EST |
| 12.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 5 | 4.69 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/17/2026 4:00:00 PM EST |
| 12.50 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/17/2026 4:00:00 PM EST |
| 13.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 14 | 3.48 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/17/2026 4:00:00 PM EST |
| 13.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 7 | 3.16 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/17/2026 4:00:00 PM EST |
| 14.00 | 0.00 | 0.50 | 0.25 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 28 | 2.36 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 8/17/2026 4:00:00 PM EST |
| 14.50 | 0.00 | 0.40 | 0.20 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 80 | 1.88 | -0.01 | 0.04 | 0.00 | 8/10/2026 | 8/17/2026 4:00:00 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 670 | 0.96 | -0.06 | 0.10 | -0.02 | 8/13/2026 | 8/17/2026 4:00:00 PM EST |
| 15.50 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 0.88 | -0.12 | 0.17 | -0.03 | 8/17/2026 4:00:00 PM EST | |||
| 16.00 | 0.00 | 0.15 | 0.08 | 0.16 | +0.01 | +6.67% | 0.01 | 12 | 56 | 0.65 | -0.23 | 0.25 | -0.04 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 16.50 | 0.25 | 0.40 | 0.33 | 0.31 | -0.49 | -61.25% | 0.02 | 24 | 1 | 0.68 | -0.38 | 0.32 | -0.06 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 17.00 | 0.50 | 0.65 | 0.58 | 0.80 | 0.00 | 0.00% | 0.03 | 0 | 13 | 0.68 | -0.54 | 0.34 | -0.06 | 7/17/2026 | 8/17/2026 4:00:00 PM EST |
| 17.50 | 0.60 | 1.35 | 0.98 | % | 0.06 | 0 | 0 | 1.36 | -0.69 | 0.29 | -0.05 | 8/17/2026 4:00:00 PM EST | |||
| 18.00 | 0.90 | 1.70 | 1.30 | 2.25 | 0.00 | 0.00% | 0.07 | 0 | 2 | 1.39 | -0.82 | 0.22 | -0.04 | 7/24/2026 | 8/17/2026 4:00:00 PM EST |
| 18.50 | 0.50 | 3.20 | 1.85 | % | 0.10 | 0 | 0 | 3.09 | -0.90 | 0.14 | -0.03 | 8/17/2026 4:00:00 PM EST | |||
| 19.00 | 1.45 | 2.80 | 2.13 | % | 0.11 | 0 | 0 | 1.96 | -0.95 | 0.08 | -0.02 | 8/17/2026 4:00:00 PM EST | |||
| 19.50 | 2.00 | 3.20 | 2.60 | % | 0.13 | 0 | 0 | 1.99 | -0.98 | 0.04 | -0.01 | 8/17/2026 4:00:00 PM EST | |||
| 20.00 | 3.10 | 3.40 | 3.25 | 3.10 | -0.69 | -18.21% | 0.16 | 3 | 623 | 1.57 | -0.99 | 0.03 | -0.01 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 20.50 | 2.40 | 4.20 | 3.30 | 3.52 | % | 0.16 | 3 | 0 | 2.32 | -1.00 | 0.01 | 0.00 | 8/17/2026 | 8/17/2026 4:00:00 PM EST | |
| 21.00 | 4.00 | 4.30 | 4.15 | 3.21 | 0.00 | 0.00% | 0.20 | 0 | 5 | 1.58 | -1.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 4:00:00 PM EST |
| 22.00 | 5.00 | 5.30 | 5.15 | 6.39 | +1.47 | +29.88% | 0.23 | 1 | 1 | 1.82 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 23.00 | 5.60 | 6.30 | 5.95 | 7.09 | 0.00 | 0.00% | 0.26 | 0 | 3 | 2.03 | -1.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 4:00:00 PM EST |
| 24.00 | 7.00 | 7.50 | 7.25 | 7.25 | +0.23 | +3.28% | 0.30 | 3 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 25.00 | 8.00 | 8.50 | 8.25 | 8.83 | 0.00 | 0.00% | 0.33 | 0 | 0 | 3.04 | -1.00 | 0.00 | 0.00 | 7/23/2026 | 8/17/2026 4:00:00 PM EST |
| 26.00 | 9.00 | 9.50 | 9.25 | % | 0.36 | 0 | 0 | 3.24 | -1.00 | 0.00 | 0.00 | 8/17/2026 4:00:00 PM EST | |||
| 27.00 | 10.00 | 10.30 | 10.15 | 10.25 | % | 0.38 | 2 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:00 PM EST | |
| 30.00 | 13.00 | 13.40 | 13.20 | 13.33 | % | 0.44 | 2 | 0 | 3.63 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |