Options Chain for KINGSOFT CLOUD HLDGS LTD ADS (KC) - $15.70 as of 7/25/2025 12:52:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 12.70 | 13.60 | 13.15 | 12.52 | 0.00 | 0.00% | 5.26 | 0 | 0 | 5.35 | 1.00 | 0.00 | 0.00 | 3/21/2025 | 7/25/2025 11:58:51 AM EST |
| 5.00 | 10.40 | 11.10 | 10.75 | 6.25 | 0.00 | 0.00% | 2.15 | 0 | 1 | 3.37 | 1.00 | 0.00 | 0.00 | 4/16/2025 | 7/25/2025 11:58:51 AM EST |
| 7.50 | 6.50 | 9.70 | 8.10 | 8.60 | 0.00 | 0.00% | 1.08 | 0 | 213 | 1.99 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/25/2025 11:58:51 AM EST |
| 10.00 | 5.70 | 6.00 | 5.85 | 5.53 | 0.00 | 0.00% | 0.58 | 0 | 118 | 1.32 | 0.97 | 0.02 | -0.01 | 7/22/2025 | 7/25/2025 11:58:51 AM EST |
| 12.50 | 3.30 | 3.50 | 3.40 | 3.51 | -0.08 | -2.23% | 0.27 | 2 | 2,572 | 0.94 | 0.87 | 0.06 | -0.02 | 7/25/2025 | 7/25/2025 11:58:51 AM EST |
| 15.00 | 1.50 | 1.75 | 1.63 | 1.64 | +0.04 | +2.50% | 0.11 | 65 | 8,269 | 0.82 | 0.65 | 0.12 | -0.03 | 7/25/2025 | 7/25/2025 11:58:51 AM EST |
| 17.50 | 0.75 | 0.85 | 0.80 | 0.75 | +0.05 | +7.15% | 0.05 | 14 | 1,997 | 0.93 | 0.36 | 0.11 | -0.03 | 7/25/2025 | 7/25/2025 11:58:51 AM EST |
| 20.00 | 0.35 | 0.45 | 0.40 | 0.35 | -0.05 | -12.50% | 0.02 | 1 | 4,288 | 1.02 | 0.19 | 0.07 | -0.02 | 7/25/2025 | 7/25/2025 11:58:51 AM EST |
| 22.50 | 0.15 | 0.20 | 0.18 | 0.20 | 0.00 | 0.00% | 0.01 | 5 | 319 | 1.04 | 0.10 | 0.04 | -0.02 | 7/25/2025 | 7/25/2025 11:58:51 AM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1,761 | 1.12 | 0.04 | 0.02 | -0.01 | 7/23/2025 | 7/25/2025 11:58:51 AM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,210 | 1.45 | 0.01 | 0.00 | 0.00 | 7/23/2025 | 7/25/2025 11:58:51 AM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 120 | 2.65 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/25/2025 11:58:51 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 3.91 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:51 AM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.08 | 0 | 18 | 4.75 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 7/25/2025 11:58:51 AM EST |
| 7.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 265 | 3.27 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 7/25/2025 11:58:51 AM EST |
| 10.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2,492 | 1.22 | -0.03 | 0.02 | -0.01 | 7/23/2025 | 7/25/2025 11:58:51 AM EST |
| 12.50 | 0.15 | 0.25 | 0.20 | 0.23 | +0.03 | +15.00% | 0.02 | 1 | 2,566 | 0.92 | -0.13 | 0.06 | -0.02 | 7/25/2025 | 7/25/2025 11:58:51 AM EST |
| 15.00 | 0.90 | 1.05 | 0.98 | 0.97 | +0.02 | +2.11% | 0.07 | 3 | 4,594 | 0.85 | -0.35 | 0.12 | -0.03 | 7/25/2025 | 7/25/2025 11:58:51 AM EST |
| 17.50 | 2.50 | 2.65 | 2.58 | 2.52 | -0.18 | -6.67% | 0.15 | 1 | 194 | 0.91 | -0.64 | 0.11 | -0.03 | 7/25/2025 | 7/25/2025 11:58:51 AM EST |
| 20.00 | 4.50 | 4.70 | 4.60 | 4.70 | 0.00 | 0.00% | 0.23 | 0 | 2,796 | 0.97 | -0.81 | 0.07 | -0.02 | 7/21/2025 | 7/25/2025 11:58:51 AM EST |
| 22.50 | 6.80 | 7.00 | 6.90 | 7.00 | 0.00 | 0.00% | 0.31 | 0 | 151 | 0.99 | -0.90 | 0.04 | -0.02 | 7/24/2025 | 7/25/2025 11:58:51 AM EST |
| 25.00 | 9.10 | 9.50 | 9.30 | 12.50 | 0.00 | 0.00% | 0.37 | 0 | 3 | 1.27 | -0.96 | 0.02 | -0.01 | 4/23/2025 | 7/25/2025 11:58:51 AM EST |
| 30.00 | 14.10 | 14.50 | 14.30 | 15.80 | 0.00 | 0.00% | 0.48 | 0 | 4 | 2.78 | -0.99 | 0.00 | 0.00 | 4/3/2025 | 7/25/2025 11:58:51 AM EST |
| 35.00 | 19.00 | 20.30 | 19.65 | 22.33 | 0.00 | 0.00% | 0.56 | 0 | 0 | 3.06 | -1.00 | 0.00 | 0.00 | 4/4/2025 | 7/25/2025 11:58:51 AM EST |