Options Chain for KINGSOFT CLOUD HLDGS LTD ADS (KC) - $13.25 as of 10/29/2025 8:54:38 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 | 9.00 | 12.90 | 10.95 | 10.40 | 0.00 | 0.00% | 4.38 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/10/2025 | 10/29/2025 4:00:04 PM EST |
| 5.00 | 6.50 | 10.40 | 8.45 | 9.40 | 0.00 | 0.00% | 1.69 | 0 | 4 | 6.99 | 1.00 | 0.00 | 0.00 | 7/29/2025 | 10/29/2025 4:00:04 PM EST |
| 7.50 | 4.00 | 7.80 | 5.90 | 4.90 | 0.00 | 0.00% | 0.79 | 0 | 224 | 4.46 | 1.00 | 0.00 | 0.00 | 10/17/2025 | 10/29/2025 4:00:04 PM EST |
| 10.00 | 2.10 | 5.50 | 3.80 | 3.50 | +0.17 | +5.11% | 0.38 | 1 | 1,211 | 3.19 | 0.94 | 0.05 | -0.01 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 12.50 | 1.35 | 1.95 | 1.65 | 1.60 | +0.10 | +6.67% | 0.13 | 79 | 1,948 | 0.91 | 0.67 | 0.13 | -0.02 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 15.00 | 0.50 | 0.65 | 0.58 | 0.65 | +0.15 | +30.00% | 0.04 | 2,999 | 5,130 | 0.86 | 0.34 | 0.13 | -0.03 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 17.50 | 0.20 | 0.30 | 0.25 | 0.26 | +0.06 | +30.00% | 0.01 | 73 | 2,882 | 0.97 | 0.15 | 0.08 | -0.02 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 20.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 45 | 6,091 | 1.06 | 0.06 | 0.04 | -0.01 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 22.50 | 0.00 | 2.15 | 1.08 | 0.09 | -0.03 | -25.00% | 0.05 | 10 | 523 | 3.26 | 0.01 | 0.01 | 0.00 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 25.00 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 409 | 2.17 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 10/29/2025 4:00:04 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 85 | 2.71 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/29/2025 4:00:04 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 129 | 3.02 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 10/29/2025 4:00:04 PM 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 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.15 | 0 | 257 | 7.11 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 10/29/2025 4:00:04 PM EST |
| 5.00 | 0.00 | 2.15 | 1.08 | 0.04 | 0.00 | 0.00% | 0.22 | 0 | 12 | 7.09 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 10/29/2025 4:00:04 PM EST |
| 7.50 | 0.00 | 2.15 | 1.08 | 0.01 | 0.00 | 0.00% | 0.14 | 0 | 37 | 4.69 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 10/29/2025 4:00:04 PM EST |
| 10.00 | 0.05 | 0.25 | 0.15 | 0.14 | +0.04 | +40.00% | 0.01 | 3 | 1,649 | 0.92 | -0.06 | 0.05 | -0.01 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 12.50 | 0.15 | 1.05 | 0.60 | 0.81 | +0.11 | +15.72% | 0.05 | 36 | 2,385 | 0.74 | -0.33 | 0.13 | -0.02 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 15.00 | 1.70 | 3.20 | 2.45 | 2.10 | 0.00 | 0.00% | 0.16 | 0 | 2,274 | 1.64 | -0.66 | 0.13 | -0.03 | 10/28/2025 | 10/29/2025 4:00:04 PM EST |
| 17.50 | 2.45 | 6.60 | 4.53 | 4.90 | 0.00 | 0.00% | 0.26 | 0 | 172 | 2.83 | -0.85 | 0.08 | -0.02 | 10/24/2025 | 10/29/2025 4:00:04 PM EST |
| 20.00 | 4.80 | 8.70 | 6.75 | 6.00 | 0.00 | 0.00% | 0.34 | 0 | 166 | 2.92 | -0.94 | 0.04 | -0.01 | 10/8/2025 | 10/29/2025 4:00:04 PM EST |
| 22.50 | 7.20 | 11.20 | 9.20 | 6.20 | 0.00 | 0.00% | 0.41 | 0 | 92 | 3.25 | -0.99 | 0.01 | 0.00 | 9/25/2025 | 10/29/2025 4:00:04 PM EST |
| 25.00 | 9.70 | 13.60 | 11.65 | 13.30 | 0.00 | 0.00% | 0.47 | 0 | 0 | 3.44 | -1.00 | 0.00 | 0.00 | 6/20/2025 | 10/29/2025 4:00:04 PM EST |
| 30.00 | 15.20 | 18.60 | 16.90 | 16.60 | 0.00 | 0.00% | 0.56 | 0 | 0 | 3.89 | -1.00 | 0.00 | 0.00 | 4/3/2025 | 10/29/2025 4:00:04 PM EST |
| 35.00 | 20.10 | 23.60 | 21.85 | % | 0.62 | 0 | 0 | 4.24 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:04 PM EST |