Options Chain for KE HLDGS INC SPONSORED ADS (BEKE) - $20.87 as of 11/20/2024 7:49:29 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 7.00 | 7.40 | % | 0 | 0 | 3.90 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 13.50 | 6.50 | 7.75 | % | 0 | 0 | 3.62 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 14.00 | 5.80 | 6.40 | % | 0 | 0 | 5.62 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 14.50 | 5.45 | 5.95 | % | 0 | 0 | 4.80 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 15.00 | 5.00 | 6.15 | % | 0 | 0 | 6.54 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 15.50 | 4.50 | 5.85 | % | 0 | 0 | 4.91 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 16.00 | 4.00 | 4.70 | % | 0 | 0 | 5.01 | 1.00 | 0.01 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 16.50 | 2.71 | 4.80 | % | 0 | 0 | 4.17 | 0.99 | 0.02 | -0.01 | 11/20/2024 3:59:43 PM EST | |||
| 17.00 | 2.99 | 3.45 | 5.10 | 0.00 | 0.00% | 0 | 2 | 2.02 | 0.97 | 0.04 | -0.03 | 10/15/2024 | 11/20/2024 3:59:43 PM EST |
| 17.50 | 2.61 | 3.15 | % | 0 | 0 | 1.87 | 0.94 | 0.07 | -0.05 | 11/20/2024 3:59:43 PM EST | |||
| 18.00 | 2.12 | 2.54 | 3.15 | 0.00 | 0.00% | 0 | 1 | 2.28 | 0.89 | 0.10 | -0.09 | 11/8/2024 | 11/20/2024 3:59:43 PM EST |
| 18.50 | 1.53 | 2.29 | 1.90 | -0.38 | -16.67% | 3 | 3 | 1.99 | 0.83 | 0.14 | -0.12 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 19.00 | 1.46 | 1.70 | 1.55 | -0.03 | -1.90% | 16 | 143 | 1.27 | 0.75 | 0.17 | -0.16 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 19.50 | 0.99 | 1.31 | 1.11 | -0.09 | -7.50% | 3 | 502 | 0.93 | 0.65 | 0.19 | -0.18 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 20.00 | 0.82 | 1.06 | 1.00 | -0.16 | -13.80% | 136 | 532 | 1.27 | 0.55 | 0.20 | -0.20 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 20.50 | 0.60 | 0.80 | 0.62 | -0.23 | -27.06% | 899 | 236 | 1.27 | 0.46 | 0.19 | -0.20 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 21.00 | 0.35 | 0.75 | 0.47 | -0.10 | -17.55% | 2,243 | 582 | 1.28 | 0.37 | 0.18 | -0.19 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 21.50 | 0.30 | 0.32 | 0.30 | -0.12 | -28.58% | 80 | 621 | 1.27 | 0.29 | 0.16 | -0.18 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 22.00 | 0.19 | 0.22 | 0.20 | -0.12 | -37.50% | 668 | 793 | 1.30 | 0.22 | 0.14 | -0.15 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 22.50 | 0.13 | 0.14 | 0.13 | -0.11 | -45.84% | 316 | 467 | 1.29 | 0.16 | 0.11 | -0.13 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 23.00 | 0.09 | 0.11 | 0.09 | -0.07 | -43.75% | 156 | 845 | 1.36 | 0.12 | 0.09 | -0.10 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 23.50 | 0.05 | 0.08 | 0.07 | -0.03 | -30.00% | 160 | 2,287 | 1.35 | 0.09 | 0.07 | -0.08 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 24.00 | 0.04 | 0.06 | 0.04 | -0.02 | -33.34% | 30 | 219 | 1.33 | 0.06 | 0.05 | -0.05 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 24.50 | 0.01 | 0.33 | 0.04 | -0.02 | -33.34% | 3 | 364 | 1.52 | 0.04 | 0.04 | -0.03 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 25.00 | 0.00 | 0.52 | 0.01 | 0.00 | 0.00% | 0 | 107 | 3.21 | 0.02 | 0.02 | -0.02 | 11/19/2024 | 11/20/2024 3:59:43 PM EST |
| 25.50 | 0.00 | 0.50 | 0.01 | -0.17 | -94.45% | 100 | 161 | 3.33 | 0.01 | 0.02 | -0.01 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 26.00 | 0.00 | 0.10 | 0.25 | +0.05 | +25.00% | 2 | 406 | 2.24 | 0.01 | 0.01 | -0.01 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 26.50 | 0.00 | 0.75 | 0.07 | 0.00 | 0.00% | 0 | 44 | 4.23 | 0.01 | 0.01 | 0.00 | 11/15/2024 | 11/20/2024 3:59:43 PM EST |
| 27.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 67 | 4.39 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:43 PM EST |
| 27.50 | 0.00 | 0.10 | 0.03 | 0.00 | 0.00% | 0 | 22 | 2.61 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:43 PM EST |
| 28.00 | 0.00 | 0.09 | 0.05 | -0.10 | -66.67% | 2 | 13 | 2.66 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 28.50 | 0.00 | 0.75 | 0.22 | 0.00 | 0.00% | 0 | 30 | 4.84 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 3:59:43 PM EST |
| 29.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 22 | 4.99 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:43 PM EST |
| 29.50 | 0.00 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 23 | 5.13 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:43 PM EST |
| 30.00 | 0.00 | 0.01 | 0.09 | 0.00 | 0.00% | 0 | 341 | 2.23 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:43 PM EST |
| 30.50 | 0.00 | 0.75 | % | 0 | 0 | 5.39 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 31.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 42 | 5.51 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:43 PM EST |
| 31.50 | 0.00 | 0.75 | % | 0 | 0 | 5.64 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 32.00 | 0.00 | 0.75 | 0.08 | 0.00 | 0.00% | 0 | 46 | 5.76 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 3:59:43 PM EST |
| 32.50 | 0.00 | 0.75 | % | 0 | 0 | 5.88 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 33.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 74 | 3.72 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:43 PM EST |
| 33.50 | 0.00 | 0.75 | % | 0 | 0 | 6.10 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 34.00 | 0.00 | 0.75 | 0.16 | 0.00 | 0.00% | 0 | 24 | 6.21 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 3:59:43 PM EST |
| 34.50 | 0.00 | 0.75 | % | 0 | 0 | 6.32 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.16 | 0.00 | 0.00% | 0 | 14 | 6.42 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 3:59:43 PM EST |
| 35.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 36.00 | 0.00 | 0.15 | 0.16 | 0.00 | 0.00% | 0 | 14 | 0.00 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 3:59:43 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 0.00 | 0.75 | % | 0 | 0 | 6.47 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 13.50 | 0.00 | 0.02 | % | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 14.00 | 0.00 | 0.02 | % | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 14.50 | 0.00 | 0.22 | % | 0 | 0 | 3.51 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 4.93 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 15.50 | 0.00 | 1.27 | % | 0 | 0 | 5.84 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 16.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 0 | 4.21 | 0.00 | 0.01 | 0.00 | 10/8/2024 | 11/20/2024 3:59:43 PM EST |
| 16.50 | 0.00 | 0.07 | % | 0 | 0 | 1.78 | -0.01 | 0.02 | -0.01 | 11/20/2024 3:59:43 PM EST | |||
| 17.00 | 0.01 | 0.27 | 0.07 | 0.00 | 0.00% | 0 | 49 | 2.30 | -0.03 | 0.04 | -0.03 | 11/15/2024 | 11/20/2024 3:59:43 PM EST |
| 17.50 | 0.04 | 0.06 | 0.06 | -0.05 | -45.46% | 23 | 22 | 1.22 | -0.06 | 0.07 | -0.05 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 18.00 | 0.08 | 0.10 | 0.08 | -0.02 | -20.00% | 75 | 200 | 1.22 | -0.11 | 0.10 | -0.09 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 18.50 | 0.02 | 0.17 | 0.16 | -0.01 | -5.89% | 82 | 251 | 1.23 | -0.17 | 0.14 | -0.12 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 19.00 | 0.26 | 0.29 | 0.27 | -0.03 | -10.00% | 229 | 833 | 1.23 | -0.25 | 0.17 | -0.16 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 19.50 | 0.39 | 0.44 | 0.43 | +0.04 | +10.26% | 448 | 227 | 1.23 | -0.35 | 0.19 | -0.18 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 20.00 | 0.61 | 1.62 | 0.65 | +0.19 | +41.31% | 486 | 237 | 2.04 | -0.45 | 0.20 | -0.20 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 20.50 | 0.77 | 1.12 | 0.86 | +0.07 | +8.87% | 210 | 470 | 1.40 | -0.54 | 0.19 | -0.20 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 21.00 | 1.17 | 1.26 | 1.31 | -0.04 | -2.97% | 15 | 364 | 1.20 | -0.63 | 0.18 | -0.19 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 21.50 | 1.50 | 2.25 | 1.67 | +0.21 | +14.39% | 409 | 258 | 1.81 | -0.71 | 0.16 | -0.18 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 22.00 | 1.91 | 2.10 | 1.84 | 0.00 | 0.00% | 0 | 774 | 1.33 | -0.78 | 0.14 | -0.15 | 11/19/2024 | 11/20/2024 3:59:43 PM EST |
| 22.50 | 2.35 | 2.57 | 2.44 | -0.49 | -16.73% | 25 | 83 | 1.41 | -0.84 | 0.11 | -0.13 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 23.00 | 2.54 | 2.95 | 2.69 | +0.75 | +38.66% | 16 | 43 | 4.72 | -0.88 | 0.09 | -0.10 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 23.50 | 2.56 | 3.70 | 2.97 | +1.57 | +112.15% | 2 | 111 | 2.18 | -0.91 | 0.07 | -0.08 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 24.00 | 3.65 | 4.10 | 1.59 | 0.00 | 0.00% | 0 | 31 | 2.09 | -0.94 | 0.05 | -0.05 | 11/7/2024 | 11/20/2024 3:59:43 PM EST |
| 24.50 | 3.25 | 4.65 | % | 0 | 0 | 3.13 | -0.96 | 0.04 | -0.03 | 11/20/2024 3:59:43 PM EST | |||
| 25.00 | 4.65 | 5.10 | 4.55 | +0.95 | +26.39% | 1 | 5 | 3.74 | -0.98 | 0.02 | -0.02 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 25.50 | 5.20 | 5.50 | 3.60 | 0.00 | 0.00% | 0 | 2 | 5.37 | -0.99 | 0.02 | -0.01 | 11/5/2024 | 11/20/2024 3:59:43 PM EST |
| 26.00 | 5.60 | 6.05 | 4.50 | 0.00 | 0.00% | 0 | 1 | 2.52 | -0.99 | 0.01 | -0.01 | 10/7/2024 | 11/20/2024 3:59:43 PM EST |
| 26.50 | 6.15 | 6.45 | % | 0 | 0 | 4.48 | -0.99 | 0.01 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 27.00 | 5.35 | 7.05 | % | 0 | 0 | 4.32 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 27.50 | 7.10 | 7.75 | 5.75 | 0.00 | 0.00% | 0 | 5 | 3.87 | -1.00 | 0.00 | 0.00 | 10/28/2024 | 11/20/2024 3:59:43 PM EST |
| 28.00 | 7.70 | 8.00 | 6.00 | 0.00 | 0.00% | 0 | 0 | 4.39 | -1.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 3:59:43 PM EST |
| 28.50 | 8.20 | 8.50 | % | 0 | 0 | 5.63 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 29.00 | 7.65 | 9.00 | % | 0 | 0 | 5.78 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 29.50 | 9.10 | 9.50 | % | 0 | 0 | 7.48 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 30.00 | 7.75 | 10.00 | % | 0 | 0 | 5.97 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 30.50 | 9.90 | 11.25 | % | 0 | 0 | 3.35 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 31.00 | 10.70 | 11.05 | % | 0 | 0 | 5.67 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 31.50 | 11.10 | 11.80 | % | 0 | 0 | 5.80 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 32.00 | 11.70 | 12.80 | % | 0 | 0 | 5.55 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 32.50 | 11.75 | 14.15 | % | 0 | 0 | 4.01 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 33.00 | 12.65 | 13.05 | % | 0 | 0 | 5.91 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 33.50 | 11.25 | 13.50 | % | 0 | 0 | 5.89 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 34.00 | 12.65 | 15.80 | % | 0 | 0 | 5.87 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 34.50 | 12.30 | 14.55 | % | 0 | 0 | 5.83 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 35.00 | 14.60 | 15.00 | % | 0 | 0 | 6.47 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 35.50 | 15.05 | 15.60 | % | 0 | 0 | 4.55 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 36.00 | 15.10 | 16.75 | % | 0 | 0 | 5.31 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST |