Options Chain for KE HLDGS INC SPONSORED ADS (BEKE) - $14.83 as of 4/29/2024 10:06:38 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 12.90 | 13.00 | % | 0 | 0 | 5.37 | 1.00 | 0.00 | 0.00 | 4/29/2024 9:58:55 AM EST | |||
| 5.00 | 10.40 | 10.50 | % | 0 | 0 | 4.08 | 1.00 | 0.00 | 0.00 | 4/29/2024 9:58:55 AM EST | |||
| 7.00 | 7.55 | 8.60 | % | 0 | 0 | 5.93 | 1.00 | 0.00 | 0.00 | 4/29/2024 9:58:55 AM EST | |||
| 7.50 | 7.65 | 8.00 | % | 0 | 0 | 3.09 | 1.00 | 0.00 | 0.00 | 4/29/2024 9:58:55 AM EST | |||
| 8.00 | 6.65 | 7.50 | % | 0 | 0 | 5.15 | 1.00 | 0.00 | 0.00 | 4/29/2024 9:58:55 AM EST | |||
| 8.50 | 6.90 | 7.45 | % | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 4/29/2024 9:58:55 AM EST | |||
| 9.00 | 5.85 | 7.15 | % | 0 | 0 | 3.12 | 1.00 | 0.00 | 0.00 | 4/29/2024 9:58:55 AM EST | |||
| 9.50 | 5.90 | 6.55 | % | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 4/29/2024 9:58:55 AM EST | |||
| 10.00 | 4.65 | 6.25 | 4.79 | 0.00 | 0.00% | 0 | 1 | 2.46 | 1.00 | 0.00 | 0.00 | 4/26/2024 | 4/29/2024 9:58:55 AM EST |
| 10.50 | 4.10 | 5.55 | % | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 4/29/2024 9:58:55 AM EST | |||
| 11.00 | 4.40 | 4.50 | % | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 4/29/2024 9:58:55 AM EST | |||
| 11.50 | 2.75 | 4.00 | % | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 4/29/2024 9:58:55 AM EST | |||
| 12.00 | 2.82 | 3.55 | 2.80 | 0.00 | 0.00% | 0 | 10 | 1.00 | 1.00 | 0.00 | 0.00 | 4/26/2024 | 4/29/2024 9:58:55 AM EST |
| 12.50 | 2.41 | 3.00 | 0.80 | 0.00 | 0.00% | 0 | 1 | 2.91 | 0.99 | 0.02 | 0.00 | 4/22/2024 | 4/29/2024 9:58:55 AM EST |
| 13.00 | 1.15 | 3.40 | 1.86 | 0.00 | 0.00% | 0 | 16 | 2.44 | 0.98 | 0.04 | -0.01 | 4/26/2024 | 4/29/2024 9:58:55 AM EST |
| 13.50 | 1.68 | 2.04 | 1.18 | 0.00 | 0.00% | 0 | 42 | 0.74 | 0.93 | 0.09 | -0.01 | 4/26/2024 | 4/29/2024 9:58:55 AM EST |
| 14.00 | 1.47 | 1.55 | 0.99 | 0.00 | 0.00% | 0 | 1,273 | 0.72 | 0.88 | 0.15 | -0.02 | 4/26/2024 | 4/29/2024 9:58:55 AM EST |
| 14.50 | 1.08 | 1.12 | 1.13 | +0.48 | +73.85% | 50 | 60 | 0.49 | 0.79 | 0.23 | -0.02 | 4/29/2024 | 4/29/2024 9:58:55 AM EST |
| 15.00 | 0.73 | 0.77 | 0.62 | +0.21 | +51.22% | 6 | 34 | 0.46 | 0.66 | 0.30 | -0.02 | 4/29/2024 | 4/29/2024 9:58:55 AM EST |
| 15.50 | 0.46 | 0.49 | 0.49 | +0.32 | +188.24% | 63 | 3,163 | 0.46 | 0.50 | 0.32 | -0.02 | 4/29/2024 | 4/29/2024 9:58:55 AM EST |
| 16.00 | 0.28 | 0.31 | 0.29 | +0.19 | +190.00% | 132 | 1,001 | 0.47 | 0.34 | 0.30 | -0.02 | 4/29/2024 | 4/29/2024 9:58:55 AM EST |
| 16.50 | 0.16 | 0.18 | 0.12 | % | 53 | 0 | 0.48 | 0.22 | 0.23 | -0.02 | 4/29/2024 | 4/29/2024 9:58:55 AM EST | |
| 17.00 | 0.08 | 0.11 | 0.08 | % | 1 | 0 | 0.49 | 0.13 | 0.17 | -0.01 | 4/29/2024 | 4/29/2024 9:58:55 AM EST | |
| 17.50 | 0.04 | 0.07 | 0.06 | +0.01 | +20.00% | 50 | 415 | 0.52 | 0.08 | 0.11 | -0.01 | 4/29/2024 | 4/29/2024 9:58:55 AM EST |
| 18.00 | 0.02 | 0.06 | 0.02 | 0.00 | 0.00% | 0 | 0 | 0.53 | 0.04 | 0.07 | -0.01 | 4/3/2024 | 4/29/2024 9:58:55 AM EST |
| 18.50 | 0.02 | 0.05 | % | 0 | 0 | 0.63 | 0.02 | 0.04 | 0.00 | 4/29/2024 9:58:55 AM EST | |||
| 19.00 | 0.02 | 0.05 | % | 0 | 0 | 0.73 | 0.01 | 0.02 | 0.00 | 4/29/2024 9:58:55 AM EST | |||
| 20.00 | 0.01 | 0.04 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 4/29/2024 9:58:55 AM EST | |||
| 21.00 | 0.01 | 0.24 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 4/29/2024 9:58:55 AM EST | |||
| 22.00 | 0.01 | 0.75 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 4/29/2024 9:58:55 AM EST | |||
| 22.50 | 0.01 | 0.51 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 4/29/2024 9:58:55 AM EST | |||
| 25.00 | 0.00 | 0.05 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 4/29/2024 9:58:55 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/29/2024 9:58:55 AM EST | |||
| 5.00 | 0.00 | 0.50 | % | 0 | 0 | 5.61 | 0.00 | 0.00 | 0.00 | 4/29/2024 9:58:55 AM EST | |||
| 7.00 | 0.00 | 0.50 | % | 0 | 0 | 4.12 | 0.00 | 0.00 | 0.00 | 4/29/2024 9:58:55 AM EST | |||
| 7.50 | 0.00 | 0.50 | % | 0 | 0 | 3.82 | 0.00 | 0.00 | 0.00 | 4/29/2024 9:58:55 AM EST | |||
| 8.00 | 0.00 | 0.50 | % | 0 | 0 | 3.54 | 0.00 | 0.00 | 0.00 | 4/29/2024 9:58:55 AM EST | |||
| 8.50 | 0.00 | 0.50 | % | 0 | 0 | 3.28 | 0.00 | 0.00 | 0.00 | 4/29/2024 9:58:55 AM EST | |||
| 9.00 | 0.00 | 0.50 | % | 0 | 0 | 3.04 | 0.00 | 0.00 | 0.00 | 4/29/2024 9:58:55 AM EST | |||
| 9.50 | 0.00 | 0.50 | % | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 4/29/2024 9:58:55 AM EST | |||
| 10.00 | 0.00 | 0.50 | % | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 4/29/2024 9:58:55 AM EST | |||
| 10.50 | 0.00 | 0.50 | % | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 4/29/2024 9:58:55 AM EST | |||
| 11.00 | 0.00 | 0.50 | 0.03 | 0.00 | 0.00% | 0 | 100 | 2.16 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/29/2024 9:58:55 AM EST |
| 11.50 | 0.00 | 0.50 | 0.02 | 0.00 | 0.00% | 0 | 61 | 1.97 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/29/2024 9:58:55 AM EST |
| 12.00 | 0.00 | 0.50 | 0.04 | 0.00 | 0.00% | 0 | 166 | 1.78 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/29/2024 9:58:55 AM EST |
| 12.50 | 0.01 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 107 | 1.08 | -0.01 | 0.02 | 0.00 | 4/26/2024 | 4/29/2024 9:58:55 AM EST |
| 13.00 | 0.01 | 0.26 | 0.44 | 0.00 | 0.00% | 0 | 97 | 0.78 | -0.02 | 0.04 | -0.01 | 4/22/2024 | 4/29/2024 9:58:55 AM EST |
| 13.50 | 0.02 | 0.05 | 0.33 | 0.00 | 0.00% | 0 | 66 | 0.51 | -0.07 | 0.09 | -0.01 | 4/25/2024 | 4/29/2024 9:58:55 AM EST |
| 14.00 | 0.06 | 0.09 | 0.10 | -0.07 | -41.18% | 3 | 149 | 0.50 | -0.12 | 0.15 | -0.02 | 4/29/2024 | 4/29/2024 9:58:55 AM EST |
| 14.50 | 0.14 | 0.17 | 0.19 | -0.12 | -38.71% | 150 | 141 | 0.49 | -0.21 | 0.23 | -0.02 | 4/29/2024 | 4/29/2024 9:58:55 AM EST |
| 15.00 | 0.28 | 0.32 | 0.39 | % | 100 | 0 | 0.48 | -0.34 | 0.30 | -0.02 | 4/29/2024 | 4/29/2024 9:58:55 AM EST | |
| 15.50 | 0.50 | 0.55 | % | 0 | 0 | 0.43 | -0.50 | 0.32 | -0.02 | 4/29/2024 9:58:55 AM EST | |||
| 16.00 | 0.82 | 0.87 | % | 0 | 0 | 0.44 | -0.66 | 0.30 | -0.02 | 4/29/2024 9:58:55 AM EST | |||
| 16.50 | 1.19 | 1.25 | 1.11 | -0.69 | -38.34% | 1 | 1 | 0.70 | -0.78 | 0.23 | -0.02 | 4/29/2024 | 4/29/2024 9:58:55 AM EST |
| 17.00 | 1.45 | 1.76 | 1.61 | % | 1 | 0 | 0.57 | -0.87 | 0.17 | -0.01 | 4/29/2024 | 4/29/2024 9:58:55 AM EST | |
| 17.50 | 2.06 | 2.65 | % | 0 | 0 | 0.62 | -0.92 | 0.11 | -0.01 | 4/29/2024 9:58:55 AM EST | |||
| 18.00 | 2.55 | 2.81 | % | 0 | 0 | 0.93 | -0.96 | 0.07 | -0.01 | 4/29/2024 9:58:55 AM EST | |||
| 18.50 | 1.72 | 3.15 | % | 0 | 0 | 2.19 | -0.98 | 0.04 | 0.00 | 4/29/2024 9:58:55 AM EST | |||
| 19.00 | 2.33 | 3.65 | % | 0 | 0 | 1.16 | -0.99 | 0.02 | 0.00 | 4/29/2024 9:58:55 AM EST | |||
| 20.00 | 4.55 | 4.65 | % | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 4/29/2024 9:58:55 AM EST | |||
| 21.00 | 5.55 | 5.65 | % | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 4/29/2024 9:58:55 AM EST | |||
| 22.00 | 6.55 | 6.65 | % | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 4/29/2024 9:58:55 AM EST | |||
| 22.50 | 6.70 | 7.15 | % | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 4/29/2024 9:58:55 AM EST | |||
| 25.00 | 9.55 | 10.20 | % | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 4/29/2024 9:58:55 AM EST |