Options Chain for KE HLDGS INC SPONSORED ADS (BEKE) - $14.83 as of 4/26/2024 8:58:13 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 10.15 | 12.15 | % | 0 | 0 | 9.78 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 5.00 | 8.20 | 9.90 | % | 0 | 0 | 6.79 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 7.00 | 6.20 | 9.55 | % | 0 | 0 | 4.92 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:02 PM EST | |||
| 7.50 | 6.70 | 9.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:02 PM EST | |||
| 8.00 | 5.40 | 7.10 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:02 PM EST | |||
| 8.50 | 6.30 | 6.55 | % | 0 | 0 | 3.36 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:02 PM EST | |||
| 9.00 | 4.30 | 5.95 | % | 0 | 0 | 3.30 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:02 PM EST | |||
| 9.50 | 5.10 | 5.45 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:02 PM EST | |||
| 10.00 | 3.20 | 4.95 | % | 0 | 0 | 3.32 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:02 PM EST | |||
| 10.50 | 2.71 | 4.90 | % | 0 | 0 | 2.61 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:02 PM EST | |||
| 11.00 | 2.89 | 4.90 | 3.30 | 0.00 | 0.00% | 0 | 0 | 2.45 | 1.00 | 0.01 | -0.01 | 3/15/2024 | 4/26/2024 4:00:02 PM EST |
| 11.50 | 2.68 | 4.45 | % | 0 | 0 | 2.34 | 0.99 | 0.01 | -0.01 | 4/26/2024 4:00:02 PM EST | |||
| 12.00 | 2.79 | 2.97 | 1.08 | 0.00 | 0.00% | 0 | 25 | 1.91 | 0.96 | 0.04 | -0.01 | 4/22/2024 | 4/26/2024 4:00:02 PM EST |
| 12.50 | 2.08 | 2.76 | % | 0 | 0 | 1.99 | 0.94 | 0.06 | -0.02 | 4/26/2024 4:00:02 PM EST | |||
| 13.00 | 1.85 | 2.28 | 1.90 | +0.89 | +88.12% | 81 | 892 | 1.18 | 0.90 | 0.09 | -0.02 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 13.50 | 1.43 | 1.66 | 0.51 | 0.00 | 0.00% | 0 | 6 | 0.44 | 0.85 | 0.13 | -0.02 | 4/23/2024 | 4/26/2024 4:00:02 PM EST |
| 14.00 | 0.56 | 1.21 | 1.17 | +0.65 | +125.00% | 157 | 1,382 | 0.33 | 0.77 | 0.18 | -0.02 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 14.50 | 0.81 | 0.90 | 0.84 | +0.63 | +300.00% | 78 | 3 | 0.35 | 0.67 | 0.22 | -0.02 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 15.00 | 0.58 | 0.64 | 0.62 | +0.43 | +226.32% | 2,215 | 2,235 | 0.39 | 0.55 | 0.24 | -0.02 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 15.50 | 0.38 | 0.44 | 0.43 | +0.33 | +330.00% | 72 | 600 | 0.40 | 0.43 | 0.24 | -0.02 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 16.00 | 0.24 | 0.30 | 0.28 | +0.23 | +460.00% | 22 | 2,913 | 0.41 | 0.32 | 0.22 | -0.02 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 16.50 | 0.15 | 0.20 | 0.18 | % | 2,070 | 0 | 0.42 | 0.23 | 0.19 | -0.02 | 4/26/2024 | 4/26/2024 4:00:02 PM EST | |
| 17.00 | 0.09 | 0.28 | 0.11 | +0.02 | +22.23% | 32 | 13,049 | 0.52 | 0.17 | 0.15 | -0.01 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 17.50 | 0.05 | 0.10 | 0.07 | % | 200 | 0 | 0.45 | 0.11 | 0.11 | -0.01 | 4/26/2024 | 4/26/2024 4:00:02 PM EST | |
| 18.00 | 0.03 | 0.07 | 0.03 | 0.00 | 0.00% | 0 | 52 | 0.47 | 0.08 | 0.08 | -0.01 | 4/8/2024 | 4/26/2024 4:00:02 PM EST |
| 18.50 | 0.02 | 0.06 | % | 0 | 0 | 0.49 | 0.05 | 0.06 | -0.01 | 4/26/2024 4:00:02 PM EST | |||
| 19.00 | 0.01 | 0.38 | 0.15 | 0.00 | 0.00% | 0 | 100 | 0.56 | 0.03 | 0.04 | 0.00 | 2/23/2024 | 4/26/2024 4:00:02 PM EST |
| 20.00 | 0.00 | 0.08 | 0.08 | 0.00 | 0.00% | 0 | 7,993 | 0.75 | 0.01 | 0.02 | 0.00 | 2/13/2024 | 4/26/2024 4:00:02 PM EST |
| 21.00 | 0.00 | 2.06 | % | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 22.00 | 0.00 | 0.04 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 23.00 | 0.00 | 0.29 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 25.00 | 0.00 | 0.32 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.32 | % | 0 | 0 | 5.16 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 5.00 | 0.00 | 0.32 | % | 0 | 0 | 3.58 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 7.00 | 0.00 | 0.32 | % | 0 | 0 | 2.61 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:02 PM EST | |||
| 7.50 | 0.00 | 0.32 | % | 0 | 0 | 2.41 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:02 PM EST | |||
| 8.00 | 0.00 | 0.32 | % | 0 | 0 | 2.22 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:02 PM EST | |||
| 8.50 | 0.00 | 0.32 | % | 0 | 0 | 2.05 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:02 PM EST | |||
| 9.00 | 0.00 | 0.32 | % | 0 | 0 | 1.89 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:02 PM EST | |||
| 9.50 | 0.00 | 0.32 | % | 0 | 0 | 1.73 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:02 PM EST | |||
| 10.00 | 0.00 | 0.14 | 0.04 | 0.00 | 0.00% | 0 | 40 | 1.26 | 0.00 | 0.00 | -0.01 | 3/22/2024 | 4/26/2024 4:00:02 PM EST |
| 10.50 | 0.00 | 0.34 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:02 PM EST | |||
| 11.00 | 0.00 | 0.36 | 0.06 | 0.00 | 0.00% | 0 | 303 | 1.36 | 0.00 | 0.01 | -0.01 | 4/1/2024 | 4/26/2024 4:00:02 PM EST |
| 11.50 | 0.00 | 0.39 | % | 0 | 0 | 1.26 | -0.01 | 0.01 | -0.01 | 4/26/2024 4:00:02 PM EST | |||
| 12.00 | 0.01 | 0.05 | 0.03 | -0.06 | -66.67% | 2 | 163 | 0.54 | -0.04 | 0.04 | -0.01 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 12.50 | 0.03 | 0.06 | 0.18 | 0.00 | 0.00% | 0 | 46 | 0.51 | -0.06 | 0.06 | -0.02 | 4/23/2024 | 4/26/2024 4:00:02 PM EST |
| 13.00 | 0.07 | 0.11 | 0.10 | -0.17 | -62.97% | 2,521 | 4,149 | 0.51 | -0.10 | 0.09 | -0.02 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 13.50 | 0.15 | 0.19 | 0.54 | 0.00 | 0.00% | 0 | 58 | 0.50 | -0.15 | 0.13 | -0.02 | 4/23/2024 | 4/26/2024 4:00:02 PM EST |
| 14.00 | 0.27 | 0.32 | 0.30 | -0.53 | -63.86% | 16 | 1,137 | 0.51 | -0.23 | 0.18 | -0.02 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 14.50 | 0.44 | 0.52 | 0.50 | -0.64 | -56.14% | 239 | 1 | 0.52 | -0.33 | 0.22 | -0.02 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 15.00 | 0.67 | 0.75 | 0.85 | -0.74 | -46.55% | 13 | 327 | 0.52 | -0.45 | 0.24 | -0.02 | 4/26/2024 | 4/26/2024 4:00:02 PM EST |
| 15.50 | 0.98 | 1.41 | 1.85 | 0.00 | 0.00% | 0 | 1 | 0.59 | -0.57 | 0.24 | -0.02 | 4/25/2024 | 4/26/2024 4:00:02 PM EST |
| 16.00 | 1.34 | 1.52 | 2.93 | 0.00 | 0.00% | 0 | 30 | 0.58 | -0.68 | 0.22 | -0.02 | 4/22/2024 | 4/26/2024 4:00:02 PM EST |
| 16.50 | 1.21 | 2.58 | % | 0 | 0 | 0.61 | -0.77 | 0.19 | -0.02 | 4/26/2024 4:00:02 PM EST | |||
| 17.00 | 1.52 | 2.47 | 3.15 | 0.00 | 0.00% | 0 | 1 | 1.11 | -0.83 | 0.15 | -0.01 | 4/3/2024 | 4/26/2024 4:00:02 PM EST |
| 17.50 | 2.60 | 4.80 | % | 0 | 0 | 0.91 | -0.89 | 0.11 | -0.01 | 4/26/2024 4:00:02 PM EST | |||
| 18.00 | 2.83 | 3.40 | % | 0 | 0 | 1.97 | -0.92 | 0.08 | -0.01 | 4/26/2024 4:00:02 PM EST | |||
| 18.50 | 2.90 | 5.65 | % | 0 | 0 | 0.87 | -0.95 | 0.06 | -0.01 | 4/26/2024 4:00:02 PM EST | |||
| 19.00 | 3.15 | 4.30 | % | 0 | 0 | 1.01 | -0.97 | 0.04 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 20.00 | 5.10 | 6.95 | % | 0 | 0 | 1.14 | -0.99 | 0.02 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 21.00 | 6.10 | 7.80 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 22.00 | 6.95 | 9.25 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 23.00 | 7.25 | 10.15 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 25.00 | 10.10 | 10.30 | % | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST |