Explore strikes, OI, IV and strategy data for BE.
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| BE251205C00050000 | 10/31 12:10 PM | 50.00 | 73.70 | 89.5 | 93 | 0.00 | 0.00% | 2 | 2 | 240.19% | Yes |
| BE251205C00070000 | 10/24 10:51 AM | 70.00 | 41.08 | 70 | 73.6 | 0.00 | 0.00% | 1 | 1 | 128.42% | Yes |
| BE251205C00075000 | 10/27 9:57 AM | 75.00 | 41.58 | 65.3 | 68.7 | 0.00 | 0.00% | 0 | 1 | 126.17% | Yes |
| BE251205C00077000 | 10/28 11:43 AM | 77.00 | 35.00 | 63.7 | 66.9 | 0.00 | 0.00% | 1 | 4 | 131.93% | Yes |
| BE251205C00080000 | 10/27 9:56 AM | 80.00 | 37.95 | 61.2 | 64.2 | 0.00 | 0.00% | 0 | 1 | 135.50% | Yes |
| BE251205C00085000 | 11/3 9:31 AM | 85.00 | 53.60 | 56.5 | 59.7 | 0.00 | 0.00% | 4 | 5 | 131.91% | Yes |
| BE251205C00090000 | 10/30 3:32 PM | 90.00 | 45.10 | 52.4 | 55.4 | 0.00 | 0.00% | 2 | 2 | 133.50% | Yes |
| BE251205C00093000 | 10/31 12:10 PM | 93.00 | 34.75 | 49.5 | 53.3 | 0.00 | 0.00% | 3 | 3 | 133.25% | Yes |
| BE251205C00094000 | 10/28 11:18 AM | 94.00 | 24.80 | 49.2 | 52.2 | 0.00 | 0.00% | 2 | 2 | 134.81% | Yes |
| BE251205C00095000 | 11/4 2:02 PM | 95.00 | 43.05 | 48.3 | 51.4 | 0.00 | 0.00% | 5 | 8 | 134.18% | Yes |
| BE251205C00098000 | 10/29 3:47 PM | 98.00 | 42.00 | 45.5 | 49 | 0.00 | 0.00% | 1 | 1 | 131.37% | Yes |
| BE251205C00100000 | 10/31 3:33 PM | 100.00 | 37.00 | 44.3 | 47.4 | 0.00 | 0.00% | 17 | 23 | 133.08% | Yes |
| BE251205C00101000 | 10/28 3:56 PM | 101.00 | 24.28 | 43.6 | 46.7 | 0.00 | 0.00% | 1 | 1 | 133.74% | Yes |
| BE251205C00102000 | 11/3 9:33 AM | 102.00 | 39.00 | 42.5 | 45.9 | 0.00 | 0.00% | 2 | 1 | 131.59% | Yes |
| BE251205C00104000 | 10/29 9:52 AM | 104.00 | 38.88 | 41.4 | 44.4 | 0.00 | 0.00% | 1 | 1 | 133.47% | Yes |
| BE251205C00105000 | 10/29 9:31 AM | 105.00 | 33.87 | 40.6 | 43.7 | 0.00 | 0.00% | 4 | 4 | 133.23% | Yes |
| BE251205C00106000 | 11/3 12:18 PM | 106.00 | 41.90 | 39.5 | 43 | 0.00 | 0.00% | 5 | 4 | 131.47% | Yes |
| BE251205C00107000 | 10/29 10:04 AM | 107.00 | 40.52 | 39.1 | 41.9 | 0.00 | 0.00% | 2 | 2 | 131.12% | Yes |
| BE251205C00108000 | 10/29 10:23 AM | 108.00 | 41.20 | 38.4 | 41.4 | 0.00 | 0.00% | 3 | 12 | 132.10% | Yes |
| BE251205C00109000 | 10/31 10:52 AM | 109.00 | 26.68 | 37.9 | 41.5 | 0.00 | 0.00% | 1 | 3 | 136.57% | Yes |
| BE251205C00110000 | 10/29 12:33 PM | 110.00 | 38.90 | 37 | 40.5 | 0.00 | 0.00% | 3 | 3 | 134.16% | Yes |
| BE251205C00111000 | 10/29 10:13 AM | 111.00 | 37.00 | 36 | 38.9 | 0.00 | 0.00% | 62 | 33 | 128.69% | Yes |
| BE251205C00112000 | 10/29 9:40 AM | 112.00 | 24.05 | 35.5 | 38.9 | 0.00 | 0.00% | 8 | 11 | 132.35% | Yes |
| BE251205C00113000 | 10/31 11:25 AM | 113.00 | 28.10 | 35 | 38.2 | 0.00 | 0.00% | 1 | 3 | 132.85% | Yes |
| BE251205C00114000 | 10/27 10:09 AM | 114.00 | 19.00 | 34.5 | 37.6 | 0.00 | 0.00% | 1 | 1 | 133.68% | Yes |
| BE251205C00115000 | 11/5 10:26 AM | 115.00 | 39.14 | 33.5 | 37.1 | 6.74 | 20.80% | 63 | 102 | 132.79% | Yes |
| BE251205C00116000 | 10/29 10:21 AM | 116.00 | 37.35 | 33.4 | 36.3 | 0.00 | 0.00% | 1 | 1 | 134.25% | Yes |
| BE251205C00117000 | 11/4 1:26 PM | 117.00 | 31.20 | 32.5 | 35.1 | 0.00 | 0.00% | 5 | 7 | 130.90% | Yes |
| BE251205C00118000 | 11/4 11:42 AM | 118.00 | 32.97 | 32.3 | 34.4 | 0.00 | 0.00% | 1 | 2 | 132.21% | Yes |
| BE251205C00119000 | 10/29 10:25 AM | 119.00 | 33.10 | 31.6 | 34.4 | 0.00 | 0.00% | 1 | 1 | 134.18% | Yes |
| BE251205C00120000 | 11/5 10:32 AM | 120.00 | 36.00 | 31.2 | 33.4 | 9.00 | 33.33% | 72 | 79 | 133.41% | Yes |
| BE251205C00123000 | 11/4 11:58 AM | 123.00 | 29.20 | 29.3 | 32 | 0.00 | 0.00% | 1 | 3 | 134.08% | Yes |
| BE251205C00125000 | 11/4 12:35 PM | 125.00 | 29.00 | 27.9 | 30.3 | 0.00 | 0.00% | 2 | 2 | 131.04% | Yes |
| BE251205C00126000 | 11/5 12:15 PM | 126.00 | 30.40 | 27 | 29.7 | 0.20 | 0.66% | 2 | 8 | 129.66% | Yes |
| BE251205C00127000 | 11/5 2:24 PM | 127.00 | 30.80 | 26.8 | 30 | 11.95 | 63.40% | 14 | 2 | 133.78% | Yes |
| BE251205C00128000 | 11/5 10:48 AM | 128.00 | 29.80 | 26 | 29.5 | 4.80 | 19.20% | 1 | 3 | 132.96% | Yes |
| BE251205C00129000 | 11/5 9:32 AM | 129.00 | 25.09 | 25.5 | 28.4 | 3.84 | 18.07% | 1 | 3 | 131.09% | Yes |
| BE251205C00130000 | 11/5 10:31 AM | 130.00 | 29.87 | 25.1 | 28.7 | 8.67 | 40.90% | 8 | 123 | 134.24% | Yes |
| BE251205C00132000 | 11/5 2:45 PM | 132.00 | 27.80 | 24.8 | 26.8 | 8.20 | 41.84% | 5 | 8 | 133.62% | Yes |
| BE251205C00133000 | 11/5 10:21 AM | 133.00 | 27.00 | 23.5 | 26.3 | 2.50 | 10.20% | 3 | 8 | 130.93% | Yes |
| BE251205C00134000 | 11/4 10:24 AM | 134.00 | 24.10 | 23.6 | 26.1 | 0.00 | 0.00% | 2 | 14 | 133.78% | Yes |
| BE251205C00135000 | 11/5 12:08 PM | 135.00 | 25.20 | 22.5 | 25.4 | 6.20 | 32.63% | 1 | 113 | 131.02% | Yes |
| BE251205C00137000 | 11/5 1:28 PM | 137.00 | 26.50 | 21.7 | 24.5 | 3.00 | 12.77% | 4 | 9 | 131.56% | Yes |
| BE251205C00140000 | 11/5 3:26 PM | 140.00 | 23.42 | 20.1 | 23.3 | 2.92 | 14.24% | 17 | 48 | 131.18% | Yes |
| BE251205C00141000 | 11/5 2:30 PM | 141.00 | 23.70 | 20.5 | 22.9 | 2.70 | 12.86% | 5 | 12 | 133.91% | Yes |
| BE251205C00144000 | 11/5 12:55 PM | 144.00 | 23.00 | 18.5 | 21.7 | 3.80 | 19.79% | 2 | 6 | 131.71% | No |
| BE251205C00145000 | 11/5 3:10 PM | 145.00 | 22.40 | 18 | 22 | 6.99 | 45.36% | 7 | 16 | 133.59% | No |
| BE251205C00146000 | 11/5 2:57 PM | 146.00 | 21.90 | 18.4 | 20.9 | -1.60 | -6.81% | 5 | 4 | 133.87% | No |
| BE251205C00150000 | 11/5 3:21 PM | 150.00 | 19.80 | 17.2 | 19 | 5.80 | 41.43% | 98 | 52 | 133.64% | No |
| BE251205C00155000 | 11/5 2:54 PM | 155.00 | 18.70 | 14.6 | 17.5 | 3.90 | 26.35% | 61 | 15 | 131.75% | No |
| BE251205C00160000 | 11/5 2:46 PM | 160.00 | 16.70 | 13.1 | 16.3 | -1.90 | -10.22% | 9 | 19 | 133.24% | No |
| BE251205C00165000 | 11/5 1:42 PM | 165.00 | 13.40 | 12.5 | 16.1 | 1.45 | 12.13% | 35 | 7 | 139.86% | No |
| BE251205C00170000 | 11/5 3:11 PM | 170.00 | 13.90 | 10.9 | 13.4 | 2.94 | 26.82% | 8 | 247 | 134.62% | No |
| BE251205C00180000 | 11/5 1:41 PM | 180.00 | 11.70 | 8.3 | 11.7 | 2.40 | 25.81% | 23 | 5 | 135.52% | No |
| BE251205C00200000 | 11/5 2:37 PM | 200.00 | 7.85 | 5.7 | 8 | 1.38 | 21.33% | 9 | 7 | 137.63% | No |
| BE251205C00210000 | 11/5 11:01 AM | 210.00 | 6.80 | 4.6 | 6.7 | 0.50 | 7.94% | 17 | 3 | 138.29% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| BE251205P00050000 | 10/30 12:05 PM | 50.00 | 0.28 | 0 | 3.1 | 0.00 | 0.00% | 9 | 5 | 238.82% | No |
| BE251205P00060000 | 11/3 1:04 PM | 60.00 | 0.33 | 0 | 2.5 | 0.00 | 0.00% | 1 | 1 | 191.46% | No |
| BE251205P00065000 | 10/29 3:03 PM | 65.00 | 0.85 | 0 | 2.8 | 0.00 | 0.00% | 1 | 11 | 180.13% | No |
| BE251205P00070000 | 11/5 9:54 AM | 70.00 | 2.00 | 0.1 | 1.9 | 1.10 | 122.22% | 1 | 3 | 153.32% | No |
| BE251205P00075000 | 11/4 3:27 PM | 75.00 | 1.40 | 0 | 2.9 | 0.00 | 0.00% | 3 | 23 | 152.49% | No |
| BE251205P00077000 | 10/31 3:59 PM | 77.00 | 1.90 | 0.05 | 3.9 | 0.00 | 0.00% | 1 | 3 | 158.89% | No |
| BE251205P00078000 | 10/29 11:53 AM | 78.00 | 1.82 | 0.05 | 3.9 | 0.00 | 0.00% | 1 | 1 | 156.10% | No |
| BE251205P00080000 | 11/5 3:58 PM | 80.00 | 1.35 | 0.4 | 2.1 | -0.58 | -30.05% | 4 | 1035 | 134.52% | No |
| BE251205P00082000 | 11/5 3:47 PM | 82.00 | 1.45 | 0.95 | 2.75 | -1.75 | -54.69% | 22 | 0 | 142.77% | No |
| BE251205P00083000 | 11/5 3:46 PM | 83.00 | 1.55 | 1.15 | 4.2 | -0.18 | -10.40% | 14 | 2 | 155.22% | No |
| BE251205P00085000 | 11/5 3:25 PM | 85.00 | 1.70 | 1.15 | 2.2 | -1.16 | -40.56% | 10 | 21 | 131.64% | No |
| BE251205P00087000 | 11/3 12:28 PM | 87.00 | 2.06 | 0.6 | 2.6 | 0.00 | 0.00% | 4 | 4 | 125.24% | No |
| BE251205P00088000 | 11/4 3:28 PM | 88.00 | 3.30 | 0.05 | 5 | 0.00 | 0.00% | 4 | 27 | 139.23% | No |
| BE251205P00089000 | 11/4 10:32 AM | 89.00 | 3.33 | 1.7 | 4.5 | 0.00 | 0.00% | 1 | 3 | 145.46% | No |
| BE251205P00090000 | 11/5 1:46 PM | 90.00 | 2.54 | 1.85 | 5 | -0.96 | -27.43% | 22 | 480 | 147.41% | No |
| BE251205P00092000 | 11/5 12:20 PM | 92.00 | 3.00 | 0.55 | 4.8 | 0.20 | 7.14% | 53 | 224 | 131.25% | No |
| BE251205P00093000 | 11/4 3:25 PM | 93.00 | 4.10 | 2.45 | 5 | 0.00 | 0.00% | 1 | 28 | 143.26% | No |
| BE251205P00095000 | 11/5 2:35 PM | 95.00 | 3.15 | 2.8 | 4.4 | -1.78 | -36.11% | 1 | 47 | 136.28% | No |
| BE251205P00096000 | 11/3 10:01 AM | 96.00 | 3.80 | 2.95 | 5.9 | 0.00 | 0.00% | 1 | 1 | 143.80% | No |
| BE251205P00097000 | 11/5 12:03 PM | 97.00 | 3.85 | 3.2 | 4.8 | -1.60 | -29.36% | 5 | 5 | 135.96% | No |
| BE251205P00098000 | 11/5 10:42 AM | 98.00 | 3.76 | 3.4 | 5.2 | -2.24 | -37.33% | 3 | 2 | 136.87% | No |
| BE251205P00100000 | 11/5 3:06 PM | 100.00 | 4.20 | 3.1 | 5 | -1.90 | -31.15% | 138 | 172 | 128.61% | No |
| BE251205P00101000 | 10/28 10:41 AM | 101.00 | 14.50 | 3.8 | 6.9 | 0.00 | 0.00% | 1 | 1 | 140.31% | No |
| BE251205P00105000 | 11/5 2:55 PM | 105.00 | 5.30 | 4.6 | 7 | -2.82 | -34.73% | 10 | 95 | 133.84% | No |
| BE251205P00106000 | 11/5 2:06 PM | 106.00 | 5.65 | 5.2 | 7.9 | -1.91 | -25.26% | 7 | 41 | 138.29% | No |
| BE251205P00108000 | 11/3 12:46 PM | 108.00 | 6.14 | 5.6 | 8.5 | 0.00 | 0.00% | 1 | 5 | 137.26% | No |
| BE251205P00109000 | 10/30 12:44 PM | 109.00 | 9.59 | 6 | 8.2 | 0.00 | 0.00% | 0 | 7 | 134.86% | No |
| BE251205P00110000 | 11/5 12:58 PM | 110.00 | 7.00 | 6.4 | 8.4 | -3.22 | -31.51% | 8 | 25 | 134.69% | No |
| BE251205P00111000 | 11/4 12:42 PM | 111.00 | 9.80 | 6.6 | 9.7 | 0.00 | 0.00% | 6 | 7 | 138.33% | No |
| BE251205P00112000 | 11/5 2:17 PM | 112.00 | 7.43 | 7 | 8.8 | 0.34 | 4.80% | 1 | 2 | 133.30% | No |
| BE251205P00115000 | 11/5 3:22 PM | 115.00 | 8.10 | 7.1 | 10.3 | -4.23 | -34.31% | 8 | 79 | 131.26% | No |
| BE251205P00117000 | 11/5 12:03 PM | 117.00 | 10.30 | 8.7 | 11.4 | -0.19 | -1.81% | 5 | 14 | 136.07% | No |
| BE251205P00118000 | 11/5 12:51 PM | 118.00 | 9.80 | 8 | 11.8 | -1.66 | -14.49% | 3 | 1 | 131.91% | No |
| BE251205P00120000 | 11/5 12:39 PM | 120.00 | 11.25 | 9.8 | 12.7 | -2.35 | -17.28% | 1 | 54 | 136.11% | No |
| BE251205P00122000 | 11/5 10:46 AM | 122.00 | 12.15 | 10.4 | 13.3 | 1.95 | 19.12% | 2 | 12 | 134.38% | No |
| BE251205P00125000 | 11/5 3:46 PM | 125.00 | 12.60 | 11.6 | 14.9 | -4.92 | -28.08% | 13 | 62 | 135.01% | No |
| BE251205P00126000 | 10/31 12:00 PM | 126.00 | 19.64 | 11.6 | 14.8 | 0.00 | 0.00% | 2 | 1 | 131.48% | No |
| BE251205P00130000 | 11/5 3:41 PM | 130.00 | 14.90 | 13 | 16.9 | -3.90 | -20.74% | 14 | 10 | 130.62% | No |
| BE251205P00132000 | 11/5 3:35 PM | 132.00 | 15.80 | 14.1 | 17.5 | -4.66 | -22.78% | 3 | 3 | 129.71% | No |
| BE251205P00133000 | 11/5 2:57 PM | 133.00 | 15.80 | 15.2 | 17.8 | -5.49 | -25.79% | 2 | 3 | 131.01% | No |
| BE251205P00134000 | 11/4 2:00 PM | 134.00 | 22.30 | 15.6 | 18.3 | 0.00 | 0.00% | 4 | 4 | 130.58% | No |
| BE251205P00135000 | 11/5 3:52 PM | 135.00 | 17.80 | 16.2 | 20.1 | -2.70 | -13.17% | 4 | 7 | 134.99% | No |
| BE251205P00136000 | 11/5 3:51 PM | 136.00 | 18.20 | 17.2 | 19.8 | -4.15 | -18.57% | 2 | 28 | 133.81% | No |
| BE251205P00140000 | 11/5 2:31 PM | 140.00 | 19.70 | 19.8 | 21.2 | -5.30 | -21.20% | 16 | 34 | 132.52% | No |
| BE251205P00145000 | 11/5 3:37 PM | 145.00 | 23.30 | 21.5 | 24.3 | -5.70 | -19.66% | 2 | 4 | 129.31% | Yes |
| BE251205P00155000 | 11/4 9:57 AM | 155.00 | 33.51 | 28 | 30.8 | 0.00 | 0.00% | 2 | 2 | 130.27% | Yes |
