Options Chain for KE HLDGS INC SPONSORED ADS (BEKE) - $14.83 as of 4/29/2024 12:36:25 PM 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 | 3.89 | 1.00 | 0.00 | 0.00 | 4/29/2024 12:58:55 PM EST | |||
| 5.00 | 10.40 | 10.50 | % | 0 | 0 | 6.15 | 1.00 | 0.00 | 0.00 | 4/29/2024 12:58:55 PM EST | |||
| 7.00 | 8.40 | 8.55 | % | 0 | 0 | 4.43 | 1.00 | 0.00 | 0.00 | 4/29/2024 12:58:55 PM EST | |||
| 7.50 | 7.30 | 8.05 | % | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 4/29/2024 12:58:55 PM EST | |||
| 8.00 | 7.40 | 7.55 | % | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 4/29/2024 12:58:55 PM EST | |||
| 8.50 | 6.90 | 7.05 | % | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 4/29/2024 12:58:55 PM EST | |||
| 9.00 | 5.75 | 6.55 | % | 0 | 0 | 2.83 | 1.00 | 0.00 | 0.00 | 4/29/2024 12:58:55 PM EST | |||
| 9.50 | 5.55 | 6.05 | % | 0 | 0 | 2.86 | 0.99 | 0.00 | 0.00 | 4/29/2024 12:58:55 PM EST | |||
| 10.00 | 5.45 | 5.55 | % | 0 | 0 | 2.75 | 0.99 | 0.01 | 0.00 | 4/29/2024 12:58:55 PM EST | |||
| 10.50 | 4.95 | 5.05 | % | 0 | 0 | 1.85 | 0.98 | 0.01 | 0.00 | 4/29/2024 12:58:55 PM EST | |||
| 11.00 | 4.45 | 4.55 | % | 0 | 0 | 2.62 | 0.96 | 0.03 | 0.00 | 4/29/2024 12:58:55 PM EST | |||
| 11.50 | 3.95 | 4.05 | % | 0 | 0 | 1.80 | 0.94 | 0.04 | -0.01 | 4/29/2024 12:58:55 PM EST | |||
| 12.00 | 3.50 | 3.60 | % | 0 | 0 | 2.12 | 0.91 | 0.05 | -0.01 | 4/29/2024 12:58:55 PM EST | |||
| 12.50 | 3.05 | 3.15 | % | 0 | 0 | 0.83 | 0.88 | 0.07 | -0.01 | 4/29/2024 12:58:55 PM EST | |||
| 13.00 | 2.60 | 2.66 | % | 0 | 0 | 0.82 | 0.84 | 0.08 | -0.01 | 4/29/2024 12:58:55 PM EST | |||
| 13.50 | 2.17 | 2.24 | 0.58 | 0.00 | 0.00% | 0 | 38 | 0.57 | 0.79 | 0.10 | -0.01 | 4/22/2024 | 4/29/2024 12:58:55 PM EST |
| 14.00 | 1.78 | 1.85 | 0.40 | 0.00 | 0.00% | 0 | 1 | 0.85 | 0.74 | 0.12 | -0.01 | 4/17/2024 | 4/29/2024 12:58:55 PM EST |
| 14.50 | 1.43 | 1.49 | 0.25 | 0.00 | 0.00% | 0 | 1 | 0.50 | 0.67 | 0.15 | -0.01 | 4/18/2024 | 4/29/2024 12:58:55 PM EST |
| 15.00 | 1.13 | 1.18 | % | 0 | 0 | 0.50 | 0.59 | 0.16 | -0.01 | 4/29/2024 12:58:55 PM EST | |||
| 15.50 | 0.87 | 0.91 | 0.94 | +0.38 | +67.86% | 16 | 5 | 0.50 | 0.51 | 0.18 | -0.01 | 4/29/2024 | 4/29/2024 12:58:55 PM EST |
| 16.00 | 0.65 | 0.70 | % | 0 | 0 | 0.50 | 0.42 | 0.18 | -0.01 | 4/29/2024 12:58:55 PM EST | |||
| 16.50 | 0.48 | 0.52 | % | 0 | 0 | 0.50 | 0.33 | 0.17 | -0.01 | 4/29/2024 12:58:55 PM EST | |||
| 17.00 | 0.35 | 0.39 | 0.03 | 0.00 | 0.00% | 0 | 10 | 0.49 | 0.26 | 0.15 | -0.01 | 4/22/2024 | 4/29/2024 12:58:55 PM EST |
| 17.50 | 0.24 | 0.29 | % | 0 | 0 | 0.50 | 0.20 | 0.13 | -0.01 | 4/29/2024 12:58:55 PM EST | |||
| 18.00 | 0.17 | 0.23 | 0.02 | 0.00 | 0.00% | 0 | 0 | 0.50 | 0.15 | 0.11 | -0.01 | 4/24/2024 | 4/29/2024 12:58:55 PM EST |
| 18.50 | 0.11 | 0.16 | % | 0 | 0 | 0.50 | 0.11 | 0.09 | -0.01 | 4/29/2024 12:58:55 PM EST | |||
| 19.00 | 0.08 | 0.12 | % | 0 | 0 | 0.51 | 0.08 | 0.07 | 0.00 | 4/29/2024 12:58:55 PM EST | |||
| 19.50 | 0.05 | 0.09 | % | 0 | 0 | 0.51 | 0.05 | 0.05 | 0.00 | 4/29/2024 12:58:55 PM EST | |||
| 20.00 | 0.04 | 0.07 | % | 0 | 0 | 0.55 | 0.04 | 0.04 | 0.00 | 4/29/2024 12:58:55 PM EST | |||
| 21.00 | 0.02 | 0.09 | % | 0 | 0 | 0.59 | 0.02 | 0.02 | 0.00 | 4/29/2024 12:58:55 PM EST | |||
| 22.00 | 0.01 | 0.45 | % | 0 | 0 | 0.83 | 0.01 | 0.01 | 0.00 | 4/29/2024 12:58:55 PM EST | |||
| 22.50 | 0.01 | 0.21 | % | 0 | 0 | 0.75 | 0.00 | 0.01 | 0.00 | 4/29/2024 12:58:55 PM EST | |||
| 25.00 | 0.01 | 0.20 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:55 PM 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 | 5.35 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:55 PM EST | |||
| 5.00 | 0.00 | 0.50 | % | 0 | 0 | 3.32 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:55 PM EST | |||
| 7.00 | 0.00 | 0.50 | % | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:55 PM EST | |||
| 7.50 | 0.00 | 0.50 | % | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:55 PM EST | |||
| 8.00 | 0.00 | 0.50 | % | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:55 PM EST | |||
| 8.50 | 0.00 | 0.47 | % | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:55 PM EST | |||
| 9.00 | 0.00 | 0.50 | % | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:55 PM EST | |||
| 9.50 | 0.00 | 0.50 | % | 0 | 0 | 1.65 | -0.01 | 0.00 | 0.00 | 4/29/2024 12:58:55 PM EST | |||
| 10.00 | 0.00 | 1.00 | % | 0 | 0 | 2.02 | -0.01 | 0.01 | 0.00 | 4/29/2024 12:58:55 PM EST | |||
| 10.50 | 0.00 | 0.50 | % | 0 | 0 | 1.40 | -0.02 | 0.01 | 0.00 | 4/29/2024 12:58:55 PM EST | |||
| 11.00 | 0.01 | 0.50 | % | 0 | 0 | 0.90 | -0.04 | 0.03 | 0.00 | 4/29/2024 12:58:55 PM EST | |||
| 11.50 | 0.01 | 0.45 | % | 0 | 0 | 0.78 | -0.06 | 0.04 | -0.01 | 4/29/2024 12:58:55 PM EST | |||
| 12.00 | 0.04 | 0.08 | 0.45 | 0.00 | 0.00% | 0 | 500 | 0.54 | -0.09 | 0.05 | -0.01 | 4/19/2024 | 4/29/2024 12:58:55 PM EST |
| 12.50 | 0.07 | 0.10 | 0.54 | 0.00 | 0.00% | 0 | 10 | 0.52 | -0.12 | 0.07 | -0.01 | 4/17/2024 | 4/29/2024 12:58:55 PM EST |
| 13.00 | 0.12 | 0.15 | % | 0 | 0 | 0.51 | -0.16 | 0.08 | -0.01 | 4/29/2024 12:58:55 PM EST | |||
| 13.50 | 0.19 | 0.23 | 0.37 | 0.00 | 0.00% | 0 | 1 | 0.50 | -0.21 | 0.10 | -0.01 | 4/26/2024 | 4/29/2024 12:58:55 PM EST |
| 14.00 | 0.29 | 0.33 | 0.35 | -0.17 | -32.70% | 1 | 1 | 0.50 | -0.26 | 0.12 | -0.01 | 4/29/2024 | 4/29/2024 12:58:55 PM EST |
| 14.50 | 0.44 | 0.48 | 0.75 | 0.00 | 0.00% | 0 | 1 | 0.37 | -0.33 | 0.15 | -0.01 | 4/26/2024 | 4/29/2024 12:58:55 PM EST |
| 15.00 | 0.63 | 0.67 | % | 0 | 0 | 0.49 | -0.41 | 0.16 | -0.01 | 4/29/2024 12:58:55 PM EST | |||
| 15.50 | 0.86 | 0.90 | % | 0 | 0 | 0.48 | -0.49 | 0.18 | -0.01 | 4/29/2024 12:58:55 PM EST | |||
| 16.00 | 1.14 | 1.20 | 1.20 | -0.37 | -23.57% | 8 | 2 | 0.48 | -0.58 | 0.18 | -0.01 | 4/29/2024 | 4/29/2024 12:58:55 PM EST |
| 16.50 | 1.46 | 1.54 | % | 0 | 0 | 0.47 | -0.67 | 0.17 | -0.01 | 4/29/2024 12:58:55 PM EST | |||
| 17.00 | 1.83 | 1.95 | % | 0 | 0 | 0.49 | -0.74 | 0.15 | -0.01 | 4/29/2024 12:58:55 PM EST | |||
| 17.50 | 2.22 | 2.31 | % | 0 | 0 | 0.68 | -0.80 | 0.13 | -0.01 | 4/29/2024 12:58:55 PM EST | |||
| 18.00 | 2.64 | 2.84 | % | 0 | 0 | 0.58 | -0.85 | 0.11 | -0.01 | 4/29/2024 12:58:55 PM EST | |||
| 18.50 | 3.10 | 3.20 | % | 0 | 0 | 0.02 | -0.89 | 0.09 | -0.01 | 4/29/2024 12:58:55 PM EST | |||
| 19.00 | 3.55 | 3.65 | % | 0 | 0 | 0.75 | -0.92 | 0.07 | 0.00 | 4/29/2024 12:58:55 PM EST | |||
| 19.50 | 4.05 | 4.15 | % | 0 | 0 | 0.61 | -0.95 | 0.05 | 0.00 | 4/29/2024 12:58:55 PM EST | |||
| 20.00 | 4.55 | 4.65 | % | 0 | 0 | 1.72 | -0.96 | 0.04 | 0.00 | 4/29/2024 12:58:55 PM EST | |||
| 21.00 | 5.55 | 5.65 | % | 0 | 0 | 1.16 | -0.98 | 0.02 | 0.00 | 4/29/2024 12:58:55 PM EST | |||
| 22.00 | 6.50 | 6.60 | % | 0 | 0 | 1.09 | -0.99 | 0.01 | 0.00 | 4/29/2024 12:58:55 PM EST | |||
| 22.50 | 7.00 | 7.10 | % | 0 | 0 | 0.94 | -1.00 | 0.01 | 0.00 | 4/29/2024 12:58:55 PM EST | |||
| 25.00 | 9.50 | 9.60 | % | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:58:55 PM EST |