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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| BE251219C00040000 | 11/4 10:03 AM | 40.00 | 96.00 | 99.9 | 103 | 0.00 | 0.00% | 1 | 39 | 135.94% | Yes |
| BE251219C00045000 | 10/28 9:30 AM | 45.00 | 64.07 | 94.6 | 98.1 | 0.00 | 0.00% | 1 | 35 | 219.73% | Yes |
| BE251219C00050000 | 11/3 1:46 PM | 50.00 | 91.91 | 89.8 | 93.3 | 0.00 | 0.00% | 121 | 265 | 130.47% | Yes |
| BE251219C00055000 | 11/3 9:30 AM | 55.00 | 78.20 | 85.5 | 88.5 | 0.00 | 0.00% | 2 | 168 | 148.73% | Yes |
| BE251219C00060000 | 10/31 3:55 PM | 60.00 | 72.72 | 80.7 | 83.8 | 0.00 | 0.00% | 1 | 23 | 145.61% | Yes |
| BE251219C00065000 | 11/3 11:38 AM | 65.00 | 79.29 | 76.1 | 79.1 | 0.00 | 0.00% | 1 | 79 | 143.46% | Yes |
| BE251219C00070000 | 11/5 3:23 PM | 70.00 | 75.70 | 71.6 | 74.7 | 12.40 | 19.59% | 20 | 2204 | 143.60% | Yes |
| BE251219C00075000 | 11/4 2:48 PM | 75.00 | 67.61 | 67.1 | 70.3 | 9.51 | 16.37% | 10 | 438 | 141.31% | Yes |
| BE251219C00080000 | 11/5 3:53 PM | 80.00 | 64.00 | 63 | 65.8 | -4.00 | -5.88% | 15 | 217 | 139.70% | Yes |
| BE251219C00085000 | 11/3 2:39 PM | 85.00 | 64.50 | 58.3 | 61.8 | 0.00 | 0.00% | 1 | 59 | 135.96% | Yes |
| BE251219C00090000 | 11/5 3:09 PM | 90.00 | 59.44 | 54.7 | 58.6 | 8.44 | 16.55% | 7 | 336 | 141.20% | Yes |
| BE251219C00095000 | 11/4 12:57 PM | 95.00 | 48.00 | 50.8 | 54.1 | 0.00 | 0.00% | 1 | 811 | 136.35% | Yes |
| BE251219C00100000 | 11/5 3:32 PM | 100.00 | 50.75 | 46.8 | 50.4 | 9.50 | 23.03% | 232 | 3828 | 133.84% | Yes |
| BE251219C00105000 | 11/5 3:06 PM | 105.00 | 49.10 | 43.7 | 47.7 | 10.20 | 26.22% | 13 | 217 | 137.45% | Yes |
| BE251219C00110000 | 11/5 3:26 PM | 110.00 | 44.75 | 41.5 | 44.1 | 8.76 | 24.34% | 2 | 420 | 139.21% | Yes |
| BE251219C00115000 | 11/5 1:40 PM | 115.00 | 42.92 | 38.7 | 42.1 | 11.21 | 35.35% | 19 | 2240 | 142.77% | Yes |
| BE251219C00120000 | 11/5 2:21 PM | 120.00 | 39.75 | 35.2 | 37.9 | 9.18 | 30.03% | 25 | 922 | 136.12% | Yes |
| BE251219C00125000 | 11/5 3:39 PM | 125.00 | 35.10 | 32.4 | 35.1 | 8.10 | 30.00% | 11 | 648 | 135.17% | Yes |
| BE251219C00130000 | 11/5 3:26 PM | 130.00 | 33.55 | 30.9 | 32.5 | 8.35 | 33.13% | 109 | 8433 | 137.51% | Yes |
| BE251219C00135000 | 11/5 3:32 PM | 135.00 | 30.80 | 28.2 | 31.5 | 6.60 | 27.27% | 66 | 1217 | 139.93% | Yes |
| BE251219C00140000 | 11/5 3:56 PM | 140.00 | 27.50 | 27.1 | 29.1 | 5.10 | 22.77% | 110 | 5604 | 141.96% | Yes |
| BE251219C00145000 | 11/5 3:38 PM | 145.00 | 26.00 | 24.5 | 26.5 | 6.08 | 30.52% | 171 | 244 | 138.75% | No |
| BE251219C00150000 | 11/5 3:58 PM | 150.00 | 23.64 | 23.3 | 24 | 4.34 | 22.49% | 300 | 10645 | 138.78% | No |
| BE251219C00155000 | 11/5 3:58 PM | 155.00 | 21.76 | 21.6 | 22.1 | 4.58 | 26.66% | 415 | 10738 | 138.42% | No |
| BE251219C00160000 | 11/5 3:58 PM | 160.00 | 20.20 | 20.1 | 21.4 | 3.50 | 20.96% | 62 | 4947 | 141.00% | No |
| BE251219C00165000 | 11/5 3:17 PM | 165.00 | 20.70 | 18.3 | 19.7 | 5.70 | 38.00% | 110 | 848 | 139.69% | No |
| BE251219C00170000 | 11/5 3:03 PM | 170.00 | 19.94 | 16.7 | 19.3 | 6.03 | 43.35% | 27 | 338 | 141.66% | No |
| BE251219C00175000 | 11/5 2:22 PM | 175.00 | 17.90 | 15.6 | 18.6 | 4.15 | 30.18% | 14 | 131 | 143.69% | No |
| BE251219C00180000 | 11/5 3:17 PM | 180.00 | 16.70 | 13.7 | 17.1 | 4.20 | 33.60% | 125 | 514 | 141.08% | No |
| BE251219C00185000 | 11/5 2:23 PM | 185.00 | 15.38 | 13.6 | 15.5 | 2.61 | 20.44% | 569 | 41 | 142.46% | No |
| BE251219C00190000 | 11/5 3:28 PM | 190.00 | 14.42 | 12.7 | 14.2 | 4.02 | 38.65% | 136 | 40 | 142.10% | No |
| BE251219C00200000 | 11/5 3:59 PM | 200.00 | 11.41 | 11.3 | 13.1 | 1.76 | 18.24% | 156 | 2097 | 145.47% | No |
| BE251219C00210000 | 11/5 3:56 PM | 210.00 | 9.95 | 8.4 | 11.4 | 2.05 | 25.95% | 65 | 324 | 141.43% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| BE251219P00040000 | 11/5 3:28 PM | 40.00 | 0.12 | 0 | 0.25 | -0.09 | -42.86% | 33 | 13180 | 155.08% | No |
| BE251219P00045000 | 11/4 3:37 PM | 45.00 | 0.40 | 0 | 0.55 | 0.00 | 0.00% | 60 | 269 | 157.23% | No |
| BE251219P00050000 | 11/5 9:54 AM | 50.00 | 0.37 | 0.1 | 0.65 | 0.01 | 2.78% | 1 | 419 | 150.59% | No |
| BE251219P00055000 | 11/5 1:03 PM | 55.00 | 0.50 | 0.5 | 1.05 | -0.19 | -27.54% | 10 | 7337 | 156.45% | No |
| BE251219P00060000 | 11/5 1:29 PM | 60.00 | 0.72 | 0.2 | 1.65 | -0.58 | -44.62% | 170 | 982 | 148.44% | No |
| BE251219P00065000 | 11/5 3:41 PM | 65.00 | 1.00 | 0.6 | 1.65 | -0.48 | -32.43% | 228 | 912 | 141.70% | No |
| BE251219P00070000 | 11/5 3:28 PM | 70.00 | 1.44 | 1 | 1.85 | -0.73 | -33.64% | 68 | 1361 | 136.96% | No |
| BE251219P00075000 | 11/5 3:47 PM | 75.00 | 2.09 | 1.75 | 2.25 | -0.91 | -30.33% | 98 | 1458 | 136.35% | No |
| BE251219P00080000 | 11/5 3:37 PM | 80.00 | 2.71 | 2.45 | 3.1 | -1.28 | -32.08% | 71 | 563 | 136.67% | No |
| BE251219P00085000 | 11/5 3:52 PM | 85.00 | 3.70 | 3.3 | 3.8 | -1.20 | -24.49% | 462 | 480 | 134.86% | No |
| BE251219P00090000 | 11/5 3:52 PM | 90.00 | 4.70 | 4.2 | 4.7 | -2.40 | -33.80% | 494 | 623 | 133.06% | No |
| BE251219P00095000 | 11/5 3:40 PM | 95.00 | 5.73 | 5.5 | 5.9 | -2.67 | -31.79% | 30 | 242 | 133.25% | No |
| BE251219P00100000 | 11/5 3:52 PM | 100.00 | 7.13 | 6.9 | 7.5 | -2.95 | -29.27% | 105 | 783 | 133.92% | No |
| BE251219P00105000 | 11/5 3:46 PM | 105.00 | 8.90 | 8.4 | 9.7 | -2.40 | -21.24% | 50 | 200 | 135.68% | No |
| BE251219P00110000 | 11/5 3:25 PM | 110.00 | 10.40 | 10.2 | 11.6 | -4.20 | -28.77% | 69 | 996 | 135.86% | No |
| BE251219P00115000 | 11/5 3:57 PM | 115.00 | 12.95 | 12.3 | 13.6 | -3.77 | -22.55% | 93 | 551 | 136.13% | No |
| BE251219P00120000 | 11/5 3:25 PM | 120.00 | 14.94 | 14.6 | 15.8 | -4.55 | -23.35% | 153 | 237 | 136.50% | No |
| BE251219P00125000 | 11/5 3:20 PM | 125.00 | 16.80 | 17 | 18.7 | -5.46 | -24.53% | 54 | 124 | 138.12% | No |
| BE251219P00130000 | 11/5 3:57 PM | 130.00 | 20.25 | 19.6 | 20.9 | -5.00 | -19.80% | 167 | 157 | 137.31% | No |
| BE251219P00135000 | 11/5 3:21 PM | 135.00 | 22.20 | 22.3 | 23.5 | -6.10 | -21.55% | 13 | 175 | 137.02% | No |
| BE251219P00140000 | 11/5 3:52 PM | 140.00 | 25.70 | 25.2 | 26.4 | -5.20 | -16.83% | 65 | 65 | 137.26% | No |
| BE251219P00145000 | 11/5 3:35 PM | 145.00 | 28.75 | 27.9 | 30.7 | -5.99 | -17.24% | 25 | 69 | 139.85% | Yes |
| BE251219P00150000 | 11/5 3:48 PM | 150.00 | 31.60 | 29.9 | 33.4 | 1.20 | 3.95% | 12 | 348 | 135.77% | Yes |
| BE251219P00155000 | 11/5 10:54 AM | 155.00 | 35.80 | 34.5 | 36.8 | -2.80 | -7.25% | 1 | 6 | 139.50% | Yes |
| BE251219P00160000 | 11/5 2:39 PM | 160.00 | 37.70 | 38 | 39.5 | -4.80 | -11.29% | 5 | 21 | 138.00% | Yes |
| BE251219P00165000 | 11/3 11:22 AM | 165.00 | 39.70 | 41 | 43.2 | 0.00 | 0.00% | 4 | 23 | 137.18% | Yes |
| BE251219P00170000 | 11/3 3:04 PM | 170.00 | 43.71 | 44.7 | 47.1 | 0.00 | 0.00% | 3 | 4 | 138.12% | Yes |
