Options Chain for KINGSOFT CLOUD HLDGS LTD ADS (KC) - $13.95 as of 3/31/2025 4:21:09 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 11.70 | 12.80 | 13.10 | 0.00 | 0.00% | 0 | 2 | 5.03 | 1.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 2:59:01 PM EST |
| 5.00 | 9.20 | 10.00 | % | 0 | 0 | 3.07 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 7.50 | 6.80 | 6.90 | 6.60 | -1.50 | -18.52% | 10 | 13 | 1.98 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 10.00 | 4.30 | 4.50 | 4.40 | +0.50 | +12.83% | 3 | 10 | 1.20 | 0.97 | 0.02 | -0.01 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 12.50 | 2.20 | 2.35 | 2.25 | +0.20 | +9.76% | 36 | 32 | 0.95 | 0.77 | 0.10 | -0.03 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 15.00 | 0.90 | 1.00 | 0.98 | +0.13 | +15.30% | 42 | 266 | 0.99 | 0.45 | 0.13 | -0.04 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 17.50 | 0.35 | 0.40 | 0.35 | +0.03 | +9.38% | 108 | 445 | 1.04 | 0.21 | 0.09 | -0.03 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 20.00 | 0.10 | 0.20 | 0.15 | +0.02 | +15.39% | 32 | 891 | 1.07 | 0.09 | 0.05 | -0.02 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 22.50 | 0.00 | 0.10 | 0.09 | +0.01 | +12.50% | 16 | 248 | 1.27 | 0.03 | 0.02 | -0.01 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 25.00 | 0.00 | 0.20 | 0.04 | -0.01 | -20.00% | 5 | 276 | 1.32 | 0.01 | 0.01 | 0.00 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | -0.02 | -40.00% | 1 | 803 | 1.66 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 35.00 | 0.00 | 0.35 | 0.05 | 0.00 | 0.00% | 0 | 113 | 2.72 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 2:59:01 PM EST |
| 40.00 | 0.00 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 41 | 2.38 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 3/31/2025 2:59:01 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 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 55 | 2.56 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 3/31/2025 2:59:01 PM EST |
| 7.50 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 4 | 1.65 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:59:01 PM EST |
| 10.00 | 0.00 | 0.10 | 0.05 | -0.05 | -50.00% | 1,409 | 119 | 1.15 | -0.03 | 0.02 | -0.01 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 12.50 | 0.35 | 0.45 | 0.49 | -0.03 | -5.77% | 104 | 326 | 0.95 | -0.23 | 0.10 | -0.03 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 15.00 | 1.55 | 1.65 | 1.60 | -0.25 | -13.52% | 41 | 295 | 1.00 | -0.55 | 0.13 | -0.04 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 17.50 | 3.40 | 3.60 | 3.70 | -0.19 | -4.89% | 24 | 172 | 1.07 | -0.79 | 0.09 | -0.03 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 20.00 | 5.70 | 5.90 | 6.11 | 0.00 | 0.00% | 0 | 61 | 1.15 | -0.91 | 0.05 | -0.02 | 3/28/2025 | 3/31/2025 2:59:01 PM EST |
| 22.50 | 7.60 | 8.40 | 4.75 | 0.00 | 0.00% | 0 | 6 | 1.47 | -0.97 | 0.02 | -0.01 | 3/19/2025 | 3/31/2025 2:59:01 PM EST |
| 25.00 | 9.10 | 12.00 | 9.90 | 0.00 | 0.00% | 0 | 1 | 1.47 | -0.99 | 0.01 | 0.00 | 3/21/2025 | 3/31/2025 2:59:01 PM EST |
| 30.00 | 15.50 | 17.80 | 11.50 | 0.00 | 0.00% | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 2/24/2025 | 3/31/2025 2:59:01 PM EST |
| 35.00 | 20.00 | 22.80 | % | 0 | 0 | 4.20 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 40.00 | 24.90 | 27.80 | % | 0 | 0 | 5.07 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST |