Options Chain for KE HLDGS INC SPONSORED ADS (BEKE) - $17.76 as of 10/29/2025 8:28:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 6.90 | 9.80 | 8.35 | 8.49 | % | 0.83 | 1 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:43 PM EST | |
| 10.50 | 6.50 | 9.30 | 7.90 | 8.09 | % | 0.75 | 1 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:43 PM EST | |
| 11.00 | 6.10 | 8.80 | 7.45 | % | 0.68 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:43 PM EST | |||
| 11.50 | 4.45 | 7.90 | 6.18 | % | 0.54 | 0 | 0 | 9.43 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:43 PM EST | |||
| 12.00 | 3.90 | 7.40 | 5.65 | 6.19 | 0.00 | 0.00% | 0.47 | 0 | 2 | 8.85 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 3:59:43 PM EST |
| 12.50 | 3.45 | 7.30 | 5.38 | 5.71 | 0.00 | 0.00% | 0.43 | 0 | 2 | 9.39 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 3:59:43 PM EST |
| 13.00 | 4.05 | 6.80 | 5.43 | % | 0.42 | 0 | 0 | 8.80 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:43 PM EST | |||
| 13.50 | 3.75 | 5.70 | 4.73 | % | 0.35 | 0 | 0 | 6.68 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:43 PM EST | |||
| 14.00 | 3.15 | 5.80 | 4.48 | % | 0.32 | 0 | 0 | 7.68 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:43 PM EST | |||
| 14.50 | 2.75 | 5.30 | 4.03 | % | 0.28 | 0 | 0 | 7.15 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:43 PM EST | |||
| 15.00 | 1.72 | 4.80 | 3.26 | 3.18 | % | 0.22 | 1 | 0 | 6.62 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:43 PM EST | |
| 15.50 | 1.28 | 3.65 | 2.47 | % | 0.16 | 0 | 0 | 4.67 | 1.00 | 0.01 | 0.00 | 10/29/2025 3:59:43 PM EST | |||
| 16.00 | 0.86 | 4.15 | 2.51 | 2.28 | +0.33 | +16.93% | 0.16 | 1 | 1 | 6.34 | 0.98 | 0.05 | -0.01 | 10/29/2025 | 10/29/2025 3:59:43 PM EST |
| 16.50 | 0.10 | 3.15 | 1.63 | 1.94 | -0.08 | -3.96% | 0.10 | 5 | 5 | 4.78 | 0.93 | 0.14 | -0.03 | 10/29/2025 | 10/29/2025 3:59:43 PM EST |
| 17.00 | 0.00 | 2.91 | 1.46 | 1.46 | -0.14 | -8.75% | 0.09 | 5 | 63 | 4.80 | 0.82 | 0.27 | -0.08 | 10/29/2025 | 10/29/2025 3:59:43 PM EST |
| 17.50 | 0.37 | 0.72 | 0.55 | 0.49 | -0.35 | -41.67% | 0.03 | 40 | 43 | 0.68 | 0.65 | 0.39 | -0.10 | 10/29/2025 | 10/29/2025 3:59:43 PM EST |
| 18.00 | 0.15 | 0.60 | 0.38 | 0.23 | -0.36 | -61.02% | 0.02 | 21 | 115 | 0.86 | 0.44 | 0.41 | -0.10 | 10/29/2025 | 10/29/2025 3:59:43 PM EST |
| 18.50 | 0.02 | 0.67 | 0.35 | 0.09 | -0.04 | -30.77% | 0.02 | 10 | 167 | 1.09 | 0.26 | 0.34 | -0.09 | 10/29/2025 | 10/29/2025 3:59:43 PM EST |
| 19.00 | 0.01 | 0.34 | 0.18 | 0.05 | -0.04 | -44.45% | 0.01 | 4 | 750 | 1.00 | 0.13 | 0.22 | -0.06 | 10/29/2025 | 10/29/2025 3:59:43 PM EST |
| 19.50 | 0.00 | 2.16 | 1.08 | 0.07 | 0.00 | 0.00% | 0.06 | 0 | 78 | 5.30 | 0.05 | 0.11 | -0.02 | 10/27/2025 | 10/29/2025 3:59:43 PM EST |
| 20.00 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 322 | 1.16 | 0.02 | 0.05 | -0.01 | 10/27/2025 | 10/29/2025 3:59:43 PM EST |
| 20.50 | 0.00 | 2.14 | 1.07 | 0.34 | -0.24 | -41.38% | 0.05 | 1 | 14 | 5.87 | 0.01 | 0.02 | 0.00 | 10/29/2025 | 10/29/2025 3:59:43 PM EST |
| 21.00 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.05 | 0 | 147 | 6.12 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 10/29/2025 3:59:43 PM EST |
| 21.50 | 0.00 | 0.40 | 0.20 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 85 | 2.77 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 10/29/2025 3:59:43 PM EST |
| 22.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 123 | 3.82 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 10/29/2025 3:59:43 PM EST |
| 22.50 | 0.00 | 2.13 | 1.07 | % | 0.05 | 0 | 0 | 6.86 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:43 PM EST | |||
| 23.00 | 0.00 | 2.13 | 1.07 | % | 0.05 | 0 | 0 | 7.09 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:43 PM EST | |||
| 23.50 | 0.00 | 2.13 | 1.07 | % | 0.05 | 0 | 0 | 7.31 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:43 PM EST | |||
| 24.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 45 | 3.38 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 10/29/2025 3:59:43 PM EST |
| 24.50 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 7.72 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:43 PM EST | |||
| 25.00 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 7.91 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:43 PM EST | |||
| 25.50 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 8.10 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:43 PM EST | |||
| 26.00 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 8.28 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:43 PM EST | |||
| 26.50 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 8.45 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:43 PM EST | |||
| 27.00 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 8.62 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:43 PM EST | |||
| 27.50 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 8.79 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:43 PM EST | |||
| 28.00 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 8.95 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:43 PM EST | |||
| 28.50 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 9.11 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:43 PM EST | |||
| 29.00 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 9.26 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:43 PM EST | |||
| 29.50 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 9.40 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:43 PM EST | |||
| 30.00 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 9.54 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:43 PM EST | |||
| 30.50 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 9.68 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:43 PM EST | |||
| 31.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:43 PM EST | |||
| 31.50 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:43 PM EST | |||
| 32.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:43 PM EST | |||
| 32.50 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:43 PM EST | |||
| 33.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:43 PM EST | |||
| 33.50 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:43 PM EST | |||
| 34.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:43 PM EST | |||
| 34.50 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:43 PM EST | |||
| 35.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/29/2025 3:59:43 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 3:59:43 PM EST |
| 10.50 | 0.00 | 2.13 | 1.07 | % | 0.10 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:43 PM EST | |||
| 11.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.83 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 3:59:43 PM EST |
| 11.50 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 4.16 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:43 PM EST | |||
| 12.00 | 0.00 | 0.29 | 0.15 | % | 0.01 | 0 | 0 | 4.57 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:43 PM EST | |||
| 12.50 | 0.00 | 2.13 | 1.07 | % | 0.09 | 0 | 0 | 9.87 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:43 PM EST | |||
| 13.00 | 0.00 | 2.13 | 1.07 | % | 0.08 | 0 | 0 | 9.26 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:43 PM EST | |||
| 13.50 | 0.00 | 2.13 | 1.07 | % | 0.08 | 0 | 0 | 8.68 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:43 PM EST | |||
| 14.00 | 0.00 | 2.13 | 1.07 | % | 0.08 | 0 | 0 | 8.12 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:43 PM EST | |||
| 14.50 | 0.00 | 2.13 | 1.07 | % | 0.07 | 0 | 0 | 7.57 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:43 PM EST | |||
| 15.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.07 | 0 | 1 | 7.03 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 3:59:43 PM EST |
| 15.50 | 0.00 | 2.13 | 1.07 | % | 0.07 | 0 | 0 | 6.51 | 0.00 | 0.01 | 0.00 | 10/29/2025 3:59:43 PM EST | |||
| 16.00 | 0.00 | 2.13 | 1.07 | % | 0.07 | 0 | 0 | 5.98 | -0.02 | 0.05 | -0.01 | 10/29/2025 3:59:43 PM EST | |||
| 16.50 | 0.00 | 2.14 | 1.07 | 0.13 | 0.00 | 0.00% | 0.06 | 0 | 42 | 5.49 | -0.07 | 0.14 | -0.03 | 10/17/2025 | 10/29/2025 3:59:43 PM EST |
| 17.00 | 0.02 | 0.20 | 0.11 | 0.05 | -0.11 | -68.75% | 0.01 | 3 | 130 | 0.72 | -0.18 | 0.27 | -0.08 | 10/29/2025 | 10/29/2025 3:59:43 PM EST |
| 17.50 | 0.05 | 0.38 | 0.22 | 0.20 | -0.02 | -9.10% | 0.01 | 3 | 629 | 0.66 | -0.35 | 0.39 | -0.10 | 10/29/2025 | 10/29/2025 3:59:43 PM EST |
| 18.00 | 0.21 | 0.82 | 0.52 | 0.50 | +0.05 | +11.12% | 0.03 | 1 | 137 | 0.78 | -0.56 | 0.41 | -0.10 | 10/29/2025 | 10/29/2025 3:59:43 PM EST |
| 18.50 | 0.00 | 2.79 | 1.40 | 0.90 | 0.00 | 0.00% | 0.08 | 0 | 16 | 4.59 | -0.74 | 0.34 | -0.09 | 10/14/2025 | 10/29/2025 3:59:43 PM EST |
| 19.00 | 0.07 | 2.20 | 1.14 | 1.37 | 0.00 | 0.00% | 0.06 | 0 | 128 | 2.88 | -0.87 | 0.22 | -0.06 | 10/28/2025 | 10/29/2025 3:59:43 PM EST |
| 19.50 | 1.22 | 3.40 | 2.31 | 1.25 | 0.00 | 0.00% | 0.12 | 0 | 24 | 4.73 | -0.95 | 0.11 | -0.02 | 10/27/2025 | 10/29/2025 3:59:43 PM EST |
| 20.00 | 1.40 | 3.65 | 2.53 | 1.90 | 0.00 | 0.00% | 0.13 | 0 | 0 | 4.46 | -0.98 | 0.05 | -0.01 | 10/7/2025 | 10/29/2025 3:59:43 PM EST |
| 20.50 | 1.56 | 4.15 | 2.86 | 2.04 | 0.00 | 0.00% | 0.14 | 0 | 2 | 4.66 | -0.99 | 0.02 | 0.00 | 10/27/2025 | 10/29/2025 3:59:43 PM EST |
| 21.00 | 2.35 | 5.10 | 3.73 | 2.52 | 0.00 | 0.00% | 0.18 | 0 | 0 | 5.80 | -1.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 3:59:43 PM EST |
| 21.50 | 1.70 | 5.00 | 3.35 | % | 0.16 | 0 | 0 | 6.06 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:43 PM EST | |||
| 22.00 | 2.20 | 5.50 | 3.85 | % | 0.18 | 0 | 0 | 6.30 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:43 PM EST | |||
| 22.50 | 3.85 | 6.00 | 4.93 | % | 0.22 | 0 | 0 | 6.54 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:43 PM EST | |||
| 23.00 | 3.15 | 6.50 | 4.83 | % | 0.21 | 0 | 0 | 6.77 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:43 PM EST | |||
| 23.50 | 3.70 | 7.00 | 5.35 | % | 0.23 | 0 | 0 | 6.98 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:43 PM EST | |||
| 24.00 | 4.20 | 7.50 | 5.85 | % | 0.24 | 0 | 0 | 7.19 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:43 PM EST | |||
| 24.50 | 4.70 | 8.60 | 6.65 | % | 0.27 | 0 | 0 | 7.39 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:43 PM EST | |||
| 25.00 | 5.20 | 9.10 | 7.15 | % | 0.29 | 0 | 0 | 7.59 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:43 PM EST | |||
| 25.50 | 6.20 | 9.60 | 7.90 | % | 0.31 | 0 | 0 | 7.77 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:43 PM EST | |||
| 26.00 | 6.20 | 10.10 | 8.15 | % | 0.31 | 0 | 0 | 7.95 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:43 PM EST | |||
| 26.50 | 6.70 | 10.60 | 8.65 | % | 0.33 | 0 | 0 | 8.13 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:43 PM EST | |||
| 27.00 | 7.20 | 11.10 | 9.15 | % | 0.34 | 0 | 0 | 8.30 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:43 PM EST | |||
| 27.50 | 7.70 | 11.60 | 9.65 | % | 0.35 | 0 | 0 | 8.47 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:43 PM EST | |||
| 28.00 | 8.20 | 12.10 | 10.15 | % | 0.36 | 0 | 0 | 8.63 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:43 PM EST | |||
| 28.50 | 8.70 | 12.60 | 10.65 | 10.98 | 0.00 | 0.00% | 0.37 | 0 | 0 | 8.78 | -1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:43 PM EST |
| 29.00 | 9.20 | 13.10 | 11.15 | 12.49 | 0.00 | 0.00% | 0.38 | 0 | 0 | 8.93 | -1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:43 PM EST |
| 29.50 | 9.70 | 13.60 | 11.65 | 11.97 | 0.00 | 0.00% | 0.39 | 0 | 5 | 9.07 | -1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:43 PM EST |
| 30.00 | 10.20 | 14.10 | 12.15 | 13.55 | 0.00 | 0.00% | 0.41 | 0 | 1 | 9.22 | -1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:43 PM EST |
| 30.50 | 10.70 | 14.60 | 12.65 | 12.94 | 0.00 | 0.00% | 0.41 | 0 | 0 | 9.36 | -1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:43 PM EST |
| 31.00 | 11.20 | 15.10 | 13.15 | % | 0.42 | 0 | 0 | 9.50 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:43 PM EST | |||
| 31.50 | 11.70 | 15.60 | 13.65 | % | 0.43 | 0 | 0 | 9.64 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:43 PM EST | |||
| 32.00 | 12.20 | 16.10 | 14.15 | % | 0.44 | 0 | 0 | 9.76 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:43 PM EST | |||
| 32.50 | 12.70 | 16.60 | 14.65 | % | 0.45 | 0 | 0 | 9.89 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:43 PM EST | |||
| 33.00 | 13.20 | 17.10 | 15.15 | % | 0.46 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:43 PM EST | |||
| 33.50 | 13.70 | 17.60 | 15.65 | % | 0.47 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:43 PM EST | |||
| 34.00 | 14.20 | 18.10 | 16.15 | % | 0.47 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:43 PM EST | |||
| 34.50 | 14.70 | 18.60 | 16.65 | % | 0.48 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:43 PM EST | |||
| 35.00 | 15.20 | 19.10 | 17.15 | % | 0.49 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:43 PM EST |