Options Chain for KE HLDGS INC SPONSORED ADS (BEKE) - $17.47 as of 5/6/2024 10:06:50 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 14.40 | 15.15 | % | 0 | 0 | 6.79 | 1.00 | 0.00 | 0.00 | 5/6/2024 10:59:05 AM EST | |||
| 5.00 | 11.95 | 12.10 | % | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 5/6/2024 10:59:05 AM EST | |||
| 7.00 | 9.95 | 10.10 | % | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 5/6/2024 10:59:05 AM EST | |||
| 8.00 | 8.95 | 9.10 | % | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 5/6/2024 10:59:05 AM EST | |||
| 8.50 | 8.45 | 8.60 | % | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 5/6/2024 10:59:05 AM EST | |||
| 9.00 | 7.95 | 8.10 | % | 0 | 0 | 1.27 | 0.99 | 0.00 | 0.00 | 5/6/2024 10:59:05 AM EST | |||
| 9.50 | 7.45 | 7.60 | % | 0 | 0 | 1.96 | 0.99 | 0.01 | 0.00 | 5/6/2024 10:59:05 AM EST | |||
| 10.00 | 6.95 | 7.15 | % | 0 | 0 | 2.64 | 0.98 | 0.01 | 0.00 | 5/6/2024 10:59:05 AM EST | |||
| 10.50 | 6.10 | 6.70 | % | 0 | 0 | 2.34 | 0.98 | 0.01 | -0.01 | 5/6/2024 10:59:05 AM EST | |||
| 11.00 | 6.00 | 6.10 | % | 0 | 0 | 0.89 | 0.96 | 0.02 | -0.01 | 5/6/2024 10:59:05 AM EST | |||
| 11.50 | 5.50 | 5.65 | % | 0 | 0 | 0.91 | 0.95 | 0.02 | -0.01 | 5/6/2024 10:59:05 AM EST | |||
| 12.00 | 5.00 | 5.10 | % | 0 | 0 | 0.73 | 0.93 | 0.03 | -0.01 | 5/6/2024 10:59:05 AM EST | |||
| 12.50 | 4.50 | 4.65 | % | 0 | 0 | 0.65 | 0.89 | 0.04 | -0.02 | 5/6/2024 10:59:05 AM EST | |||
| 13.00 | 4.05 | 4.40 | % | 0 | 0 | 0.66 | 0.83 | 0.04 | -0.02 | 5/6/2024 10:59:05 AM EST | |||
| 13.50 | 3.55 | 3.70 | % | 0 | 0 | 0.50 | 0.81 | 0.05 | -0.02 | 5/6/2024 10:59:05 AM EST | |||
| 14.00 | 3.10 | 3.25 | % | 0 | 0 | 0.53 | 0.79 | 0.06 | -0.02 | 5/6/2024 10:59:05 AM EST | |||
| 14.50 | 2.69 | 2.79 | % | 0 | 0 | 0.56 | 0.76 | 0.06 | -0.02 | 5/6/2024 10:59:05 AM EST | |||
| 15.00 | 2.28 | 2.68 | % | 0 | 0 | 0.52 | 0.74 | 0.07 | -0.02 | 5/6/2024 10:59:05 AM EST | |||
| 15.50 | 1.92 | 2.01 | % | 0 | 0 | 0.49 | 0.71 | 0.09 | -0.02 | 5/6/2024 10:59:05 AM EST | |||
| 16.00 | 1.58 | 1.66 | % | 0 | 0 | 0.55 | 0.66 | 0.10 | -0.02 | 5/6/2024 10:59:05 AM EST | |||
| 16.50 | 1.29 | 1.36 | % | 0 | 0 | 0.52 | 0.61 | 0.12 | -0.02 | 5/6/2024 10:59:05 AM EST | |||
| 17.00 | 1.04 | 1.10 | 1.35 | 0.00 | 0.00% | 0 | 3 | 0.52 | 0.54 | 0.14 | -0.02 | 5/3/2024 | 5/6/2024 10:59:05 AM EST |
| 17.50 | 0.82 | 0.88 | 0.88 | % | 1 | 0 | 0.53 | 0.46 | 0.15 | -0.02 | 5/6/2024 | 5/6/2024 10:59:05 AM EST | |
| 18.00 | 0.65 | 0.71 | 0.32 | 0.00 | 0.00% | 0 | 1 | 0.53 | 0.38 | 0.16 | -0.02 | 5/2/2024 | 5/6/2024 10:59:05 AM EST |
| 18.50 | 0.50 | 0.56 | % | 0 | 0 | 0.53 | 0.30 | 0.15 | -0.01 | 5/6/2024 10:59:05 AM EST | |||
| 19.00 | 0.39 | 0.44 | 0.38 | 0.00 | 0.00% | 0 | 2 | 0.51 | 0.23 | 0.14 | -0.01 | 5/2/2024 | 5/6/2024 10:59:05 AM EST |
| 19.50 | 0.30 | 0.35 | % | 0 | 0 | 0.69 | 0.17 | 0.12 | -0.01 | 5/6/2024 10:59:05 AM EST | |||
| 20.00 | 0.23 | 0.27 | 0.30 | 0.00 | 0.00% | 0 | 8 | 0.68 | 0.13 | 0.10 | -0.01 | 5/2/2024 | 5/6/2024 10:59:05 AM EST |
| 21.00 | 0.14 | 0.18 | % | 0 | 0 | 0.57 | 0.08 | 0.06 | -0.01 | 5/6/2024 10:59:05 AM EST | |||
| 22.00 | 0.09 | 0.12 | 0.03 | 0.00 | 0.00% | 0 | 20 | 0.58 | 0.05 | 0.04 | 0.00 | 4/30/2024 | 5/6/2024 10:59:05 AM EST |
| 25.00 | 0.01 | 1.19 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 5/6/2024 10:59:05 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 | 0.75 | % | 0 | 0 | 6.38 | 0.00 | 0.00 | 0.00 | 5/6/2024 10:59:05 AM EST | |||
| 5.00 | 0.00 | 1.20 | % | 0 | 0 | 4.78 | 0.00 | 0.00 | 0.00 | 5/6/2024 10:59:05 AM EST | |||
| 7.00 | 0.00 | 1.70 | % | 0 | 0 | 4.21 | 0.00 | 0.00 | 0.00 | 5/6/2024 10:59:05 AM EST | |||
| 8.00 | 0.00 | 1.80 | % | 0 | 0 | 3.80 | 0.00 | 0.00 | 0.00 | 5/6/2024 10:59:05 AM EST | |||
| 8.50 | 0.00 | 1.80 | % | 0 | 0 | 3.57 | 0.00 | 0.00 | 0.00 | 5/6/2024 10:59:05 AM EST | |||
| 9.00 | 0.00 | 1.80 | % | 0 | 0 | 3.35 | -0.01 | 0.00 | 0.00 | 5/6/2024 10:59:05 AM EST | |||
| 9.50 | 0.00 | 1.80 | % | 0 | 0 | 3.15 | -0.01 | 0.01 | 0.00 | 5/6/2024 10:59:05 AM EST | |||
| 10.00 | 0.00 | 1.80 | % | 0 | 0 | 2.96 | -0.02 | 0.01 | 0.00 | 5/6/2024 10:59:05 AM EST | |||
| 10.50 | 0.00 | 1.80 | % | 0 | 0 | 2.78 | -0.02 | 0.01 | -0.01 | 5/6/2024 10:59:05 AM EST | |||
| 11.00 | 0.00 | 0.35 | 0.03 | 0.00 | 0.00% | 0 | 0 | 1.33 | -0.04 | 0.02 | -0.01 | 4/30/2024 | 5/6/2024 10:59:05 AM EST |
| 11.50 | 0.00 | 1.28 | % | 0 | 0 | 2.05 | -0.05 | 0.02 | -0.01 | 5/6/2024 10:59:05 AM EST | |||
| 12.00 | 0.00 | 1.15 | % | 0 | 0 | 1.81 | -0.07 | 0.03 | -0.01 | 5/6/2024 10:59:05 AM EST | |||
| 12.50 | 0.01 | 1.15 | 0.12 | 0.00 | 0.00% | 0 | 1 | 1.07 | -0.11 | 0.04 | -0.02 | 4/29/2024 | 5/6/2024 10:59:05 AM EST |
| 13.00 | 0.02 | 0.07 | % | 0 | 0 | 0.53 | -0.17 | 0.04 | -0.02 | 5/6/2024 10:59:05 AM EST | |||
| 13.50 | 0.05 | 0.09 | % | 0 | 0 | 0.60 | -0.19 | 0.05 | -0.02 | 5/6/2024 10:59:05 AM EST | |||
| 14.00 | 0.09 | 0.13 | % | 0 | 0 | 0.52 | -0.21 | 0.06 | -0.02 | 5/6/2024 10:59:05 AM EST | |||
| 14.50 | 0.17 | 0.20 | 0.17 | -0.04 | -19.05% | 10 | 1 | 0.52 | -0.24 | 0.06 | -0.02 | 5/6/2024 | 5/6/2024 10:59:05 AM EST |
| 15.00 | 0.25 | 0.72 | % | 0 | 0 | 0.51 | -0.26 | 0.07 | -0.02 | 5/6/2024 10:59:05 AM EST | |||
| 15.50 | 0.38 | 0.42 | % | 0 | 0 | 0.49 | -0.29 | 0.09 | -0.02 | 5/6/2024 10:59:05 AM EST | |||
| 16.00 | 0.54 | 0.59 | 1.24 | 0.00 | 0.00% | 0 | 13 | 0.52 | -0.34 | 0.10 | -0.02 | 4/29/2024 | 5/6/2024 10:59:05 AM EST |
| 16.50 | 0.74 | 0.80 | % | 0 | 0 | 0.52 | -0.39 | 0.12 | -0.02 | 5/6/2024 10:59:05 AM EST | |||
| 17.00 | 0.98 | 1.06 | 1.17 | 0.00 | 0.00% | 0 | 1 | 0.47 | -0.46 | 0.14 | -0.02 | 5/3/2024 | 5/6/2024 10:59:05 AM EST |
| 17.50 | 1.27 | 1.34 | % | 0 | 0 | 0.53 | -0.54 | 0.15 | -0.02 | 5/6/2024 10:59:05 AM EST | |||
| 18.00 | 1.26 | 1.66 | % | 0 | 0 | 0.52 | -0.62 | 0.16 | -0.02 | 5/6/2024 10:59:05 AM EST | |||
| 18.50 | 1.82 | 2.16 | % | 0 | 0 | 0.64 | -0.70 | 0.15 | -0.01 | 5/6/2024 10:59:05 AM EST | |||
| 19.00 | 1.99 | 2.48 | % | 0 | 0 | 0.55 | -0.77 | 0.14 | -0.01 | 5/6/2024 10:59:05 AM EST | |||
| 19.50 | 1.96 | 2.80 | 2.61 | 0.00 | 0.00% | 0 | 1 | 0.52 | -0.83 | 0.12 | -0.01 | 5/3/2024 | 5/6/2024 10:59:05 AM EST |
| 20.00 | 3.15 | 3.25 | % | 0 | 0 | 0.52 | -0.87 | 0.10 | -0.01 | 5/6/2024 10:59:05 AM EST | |||
| 21.00 | 4.05 | 4.20 | % | 0 | 0 | 0.79 | -0.92 | 0.06 | -0.01 | 5/6/2024 10:59:05 AM EST | |||
| 22.00 | 5.00 | 5.15 | % | 0 | 0 | 0.68 | -0.95 | 0.04 | 0.00 | 5/6/2024 10:59:05 AM EST | |||
| 25.00 | 7.95 | 8.10 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 5/6/2024 10:59:05 AM EST |