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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| BE260220C00013000 | 9/29 9:37 AM | 13.00 | 61.20 | 119 | 122.3 | 0.00 | 0.00% | 8 | 48 | 0.00% | Yes |
| BE260220C00014000 | 10/10 10:37 AM | 14.00 | 78.15 | 125.5 | 129 | 0.00 | 0.00% | 1 | 57 | 283.25% | Yes |
| BE260220C00015000 | 9/18 1:59 PM | 15.00 | 69.00 | 95.7 | 98.6 | 0.00 | 0.00% | 15 | 44 | 0.00% | Yes |
| BE260220C00016000 | 9/19 3:25 PM | 16.00 | 69.40 | 98.2 | 101.3 | 0.00 | 0.00% | 3 | 29 | 0.00% | Yes |
| BE260220C00017000 | 9/19 2:24 PM | 17.00 | 67.50 | 97.6 | 100.4 | 0.00 | 0.00% | 13 | 50 | 0.00% | Yes |
| BE260220C00018000 | 9/2 1:05 PM | 18.00 | 34.00 | 69.3 | 70.5 | 0.00 | 0.00% | 5 | 18 | 0.00% | Yes |
| BE260220C00019000 | 9/18 11:51 AM | 19.00 | 63.00 | 91.5 | 94.9 | 0.00 | 0.00% | 4 | 12 | 0.00% | Yes |
| BE260220C00020000 | 9/23 1:54 PM | 20.00 | 57.10 | 0 | 0 | 0.00 | 0.00% | 3 | 102 | 0.00% | Yes |
| BE260220C00021000 | 9/24 2:55 PM | 21.00 | 48.24 | 88.4 | 91.2 | 0.00 | 0.00% | 2 | 35 | 0.00% | Yes |
| BE260220C00022000 | 9/23 10:02 AM | 22.00 | 64.10 | 0 | 0 | 0.00 | 0.00% | 7 | 9 | 0.00% | Yes |
| BE260220C00023000 | 9/10 9:30 AM | 23.00 | 39.09 | 0 | 0 | 0.00 | 0.00% | 1 | 37 | 0.00% | Yes |
| BE260220C00024000 | 9/19 9:49 AM | 24.00 | 61.50 | 90.5 | 93.7 | 0.00 | 0.00% | 5 | 30 | 0.00% | Yes |
| BE260220C00025000 | 11/4 9:30 AM | 25.00 | 108.40 | 115.2 | 118.4 | 0.00 | 0.00% | 6 | 129 | 158.98% | Yes |
| BE260220C00026000 | 9/16 10:47 AM | 26.00 | 46.54 | 85.1 | 88.2 | 0.00 | 0.00% | 1 | 48 | 0.00% | Yes |
| BE260220C00027000 | 10/29 10:13 AM | 27.00 | 111.00 | 113 | 116.5 | 0.00 | 0.00% | 1 | 36 | 148.63% | Yes |
| BE260220C00028000 | 10/1 1:19 PM | 28.00 | 60.13 | 112 | 115.5 | 0.00 | 0.00% | 1 | 36 | 145.41% | Yes |
| BE260220C00029000 | 10/13 9:31 AM | 29.00 | 79.50 | 111.1 | 114.6 | 0.00 | 0.00% | 1 | 40 | 148.24% | Yes |
| BE260220C00030000 | 11/5 9:41 AM | 30.00 | 106.20 | 110.3 | 113.1 | -7.43 | -6.54% | 6 | 185 | 135.94% | Yes |
| BE260220C00031000 | 10/29 2:00 PM | 31.00 | 106.50 | 109.2 | 112.7 | 0.00 | 0.00% | 1 | 35 | 147.07% | Yes |
| BE260220C00032000 | 11/5 3:38 PM | 32.00 | 110.30 | 108.2 | 111.7 | 48.95 | 79.79% | 1 | 51 | 144.04% | Yes |
| BE260220C00033000 | 10/9 9:30 AM | 33.00 | 56.40 | 107.4 | 110.5 | 0.00 | 0.00% | 2 | 174 | 141.11% | Yes |
| BE260220C00034000 | 10/13 1:22 PM | 34.00 | 80.57 | 106.4 | 110 | 0.00 | 0.00% | 21 | 43 | 148.05% | Yes |
| BE260220C00035000 | 11/3 9:30 AM | 35.00 | 98.80 | 105.4 | 108.9 | 0.00 | 0.00% | 2 | 78 | 143.36% | Yes |
| BE260220C00036000 | 9/24 10:01 AM | 36.00 | 36.63 | 74.5 | 77.5 | 0.00 | 0.00% | 1 | 72 | 0.00% | Yes |
| BE260220C00037000 | 10/28 2:37 PM | 37.00 | 75.50 | 103.7 | 107.2 | 0.00 | 0.00% | 7 | 3447 | 147.27% | Yes |
| BE260220C00038000 | 10/22 11:09 AM | 38.00 | 58.72 | 102.9 | 106 | 0.00 | 0.00% | 5 | 593 | 144.43% | Yes |
| BE260220C00039000 | 10/13 9:31 AM | 39.00 | 70.60 | 101.7 | 105.5 | 0.00 | 0.00% | 1 | 42 | 145.70% | Yes |
| BE260220C00040000 | 10/29 10:46 AM | 40.00 | 100.00 | 100.8 | 104.3 | 0.00 | 0.00% | 2 | 182 | 141.70% | Yes |
| BE260220C00041000 | 10/17 3:35 PM | 41.00 | 73.10 | 100.1 | 103.4 | 0.00 | 0.00% | 1 | 13 | 143.92% | Yes |
| BE260220C00042000 | 10/6 10:23 AM | 42.00 | 50.20 | 99.4 | 102.5 | 0.00 | 0.00% | 4 | 104 | 145.68% | Yes |
| BE260220C00043000 | 8/25 11:52 AM | 43.00 | 13.75 | 32.3 | 32.8 | 0.00 | 0.00% | 1 | 4 | 0.00% | Yes |
| BE260220C00044000 | 11/3 10:04 AM | 44.00 | 100.00 | 97.2 | 100.7 | 0.00 | 0.00% | 1 | 361 | 140.48% | Yes |
| BE260220C00045000 | 11/3 12:54 PM | 45.00 | 97.05 | 96.3 | 99.5 | 0.00 | 0.00% | 26 | 2006 | 136.91% | Yes |
| BE260220C00046000 | 10/29 10:40 AM | 46.00 | 94.70 | 95.8 | 98.9 | 0.00 | 0.00% | 8 | 46 | 142.97% | Yes |
| BE260220C00047000 | 10/29 10:03 AM | 47.00 | 94.20 | 95 | 98.9 | 0.00 | 0.00% | 3 | 299 | 150.27% | Yes |
| BE260220C00048000 | 10/14 3:37 PM | 48.00 | 70.00 | 94.1 | 97.2 | 0.00 | 0.00% | 2 | 17 | 142.97% | Yes |
| BE260220C00049000 | 9/23 1:01 PM | 49.00 | 34.96 | 0 | 0 | 0.00 | 0.00% | 1 | 3 | 0.00% | Yes |
| BE260220C00050000 | 11/4 1:32 PM | 50.00 | 88.70 | 91.9 | 95.5 | 0.00 | 0.00% | 1 | 626 | 138.82% | Yes |
| BE260220C00055000 | 11/4 3:32 PM | 55.00 | 79.30 | 87.9 | 91.2 | 0.00 | 0.00% | 1 | 388 | 138.65% | Yes |
| BE260220C00060000 | 11/3 3:32 PM | 60.00 | 90.30 | 83.8 | 87.2 | 0.00 | 0.00% | 20 | 162 | 137.85% | Yes |
| BE260220C00065000 | 11/5 11:53 AM | 65.00 | 83.85 | 79.6 | 83.4 | -2.45 | -2.84% | 2 | 2076 | 136.27% | Yes |
| BE260220C00070000 | 11/5 1:19 PM | 70.00 | 82.34 | 76.3 | 79.5 | 2.04 | 2.54% | 11 | 2347 | 136.91% | Yes |
| BE260220C00075000 | 11/5 11:53 AM | 75.00 | 76.51 | 72.4 | 75.8 | 8.81 | 13.01% | 1 | 1387 | 134.90% | Yes |
| BE260220C00080000 | 11/5 12:08 PM | 80.00 | 70.85 | 68.9 | 72.8 | 1.75 | 2.53% | 12 | 390 | 135.74% | Yes |
| BE260220C00085000 | 11/5 3:33 PM | 85.00 | 69.10 | 65.9 | 69.8 | 6.80 | 10.91% | 12 | 526 | 136.96% | Yes |
| BE260220C00090000 | 11/5 10:36 AM | 90.00 | 68.00 | 62.8 | 65.9 | 5.20 | 8.28% | 4 | 4399 | 134.55% | Yes |
| BE260220C00095000 | 11/4 3:33 PM | 95.00 | 52.40 | 59.8 | 62.9 | 0.00 | 0.00% | 18 | 296 | 134.22% | Yes |
| BE260220C00100000 | 11/5 2:42 PM | 100.00 | 61.29 | 56.5 | 60.2 | 11.14 | 22.21% | 8 | 457 | 133.26% | Yes |
| BE260220C00105000 | 11/4 2:40 PM | 105.00 | 49.45 | 54.5 | 58.1 | 0.00 | 0.00% | 22 | 168 | 136.00% | Yes |
| BE260220C00110000 | 11/5 10:42 AM | 110.00 | 57.76 | 52.1 | 54.9 | 7.26 | 14.38% | 1 | 239 | 134.77% | Yes |
| BE260220C00115000 | 11/5 11:06 AM | 115.00 | 54.00 | 49.5 | 53.4 | 0.07 | 0.13% | 3 | 490 | 136.18% | Yes |
| BE260220C00120000 | 11/5 1:30 PM | 120.00 | 52.40 | 47.1 | 50.4 | 11.40 | 27.80% | 50 | 1472 | 134.49% | Yes |
| BE260220C00125000 | 11/5 10:19 AM | 125.00 | 49.00 | 45.2 | 47.5 | 2.85 | 6.18% | 7 | 1688 | 133.62% | Yes |
| BE260220C00130000 | 11/5 1:40 PM | 130.00 | 48.00 | 43.5 | 46.7 | 11.00 | 29.73% | 101 | 1097 | 136.62% | Yes |
| BE260220C00135000 | 11/5 3:38 PM | 135.00 | 43.00 | 40.6 | 43.7 | 6.60 | 18.13% | 13 | 146 | 133.01% | Yes |
| BE260220C00140000 | 11/5 1:18 PM | 140.00 | 44.70 | 38.6 | 42.2 | 6.45 | 16.86% | 41 | 619 | 133.44% | Yes |
| BE260220C00145000 | 11/5 2:22 PM | 145.00 | 41.80 | 37.6 | 40.9 | 5.90 | 16.43% | 18 | 45 | 135.60% | No |
| BE260220C00150000 | 11/5 2:32 PM | 150.00 | 39.71 | 36.1 | 38.6 | 7.41 | 22.94% | 117 | 919 | 134.84% | No |
| BE260220C00155000 | 11/5 12:03 PM | 155.00 | 37.20 | 33.8 | 38.3 | 3.20 | 9.41% | 384 | 61 | 135.85% | No |
| BE260220C00160000 | 11/5 2:13 PM | 160.00 | 37.05 | 32.6 | 35.7 | 6.40 | 20.88% | 64 | 302 | 134.57% | No |
| BE260220C00165000 | 11/5 11:06 AM | 165.00 | 36.10 | 31.9 | 33.5 | 3.80 | 11.76% | 5 | 205 | 134.56% | No |
| BE260220C00170000 | 11/5 1:43 PM | 170.00 | 34.30 | 30.2 | 33.6 | 5.00 | 17.06% | 44 | 312 | 136.47% | No |
| BE260220C00175000 | 11/5 2:58 PM | 175.00 | 32.58 | 29.7 | 31.1 | 1.63 | 5.27% | 51 | 45 | 135.83% | No |
| BE260220C00180000 | 11/5 3:14 PM | 180.00 | 31.10 | 28.5 | 29.5 | 3.10 | 11.07% | 94 | 1288 | 135.33% | No |
| BE260220C00190000 | 11/5 3:44 PM | 190.00 | 27.80 | 25.3 | 29 | 1.50 | 5.70% | 8 | 12 | 136.87% | No |
| BE260220C00200000 | 11/5 2:23 PM | 200.00 | 26.80 | 23 | 27.1 | 5.80 | 27.62% | 27 | 20 | 136.90% | No |
| BE260220C00210000 | 11/5 1:25 PM | 210.00 | 26.00 | 22 | 25.3 | 6.05 | 30.33% | 17 | 243 | 138.61% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| BE260220P00013000 | 7/17 12:55 PM | 13.00 | 0.57 | 0 | 0.4 | 0.00 | 0.00% | 0 | 10 | 200.00% | No |
| BE260220P00014000 | 8/8 9:59 AM | 14.00 | 0.20 | 0 | 0.25 | 0.00 | 0.00% | 1 | 2 | 181.64% | No |
| BE260220P00015000 | 7/25 10:29 AM | 15.00 | 0.38 | 0 | 0.95 | 0.00 | 0.00% | 1 | 10 | 214.26% | No |
| BE260220P00016000 | 8/13 11:49 AM | 16.00 | 0.20 | 0.05 | 0.7 | 0.00 | 0.00% | 1 | 44 | 199.80% | No |
| BE260220P00017000 | 8/22 10:14 AM | 17.00 | 0.37 | 0 | 1.9 | 0.00 | 0.00% | 2 | 4 | 229.40% | No |
| BE260220P00018000 | 9/29 1:26 PM | 18.00 | 0.28 | 0 | 2.2 | 0.00 | 0.00% | 2 | 5 | 229.59% | No |
| BE260220P00019000 | 9/29 1:57 PM | 19.00 | 0.29 | 0 | 2.15 | 0.00 | 0.00% | 2 | 4 | 222.17% | No |
| BE260220P00020000 | 10/21 9:30 AM | 20.00 | 0.35 | 0 | 0.35 | 0.00 | 0.00% | 1 | 26 | 159.77% | No |
| BE260220P00021000 | 8/18 12:22 PM | 21.00 | 0.60 | 0.1 | 0.85 | 0.00 | 0.00% | 10 | 38 | 180.86% | No |
| BE260220P00022000 | 10/30 9:32 AM | 22.00 | 0.50 | 0 | 2.9 | 0.00 | 0.00% | 1 | 98 | 218.90% | No |
| BE260220P00023000 | 10/10 1:07 PM | 23.00 | 0.50 | 0 | 0.8 | 0.00 | 0.00% | 3 | 66 | 167.38% | No |
| BE260220P00024000 | 8/26 2:58 PM | 24.00 | 0.85 | 0.4 | 0.95 | 0.00 | 0.00% | 1 | 2 | 178.61% | No |
| BE260220P00025000 | 10/29 9:30 AM | 25.00 | 0.25 | 0 | 0.45 | 0.00 | 0.00% | 1 | 63 | 146.48% | No |
| BE260220P00026000 | 10/10 3:03 PM | 26.00 | 1.35 | 0.05 | 0.5 | 0.00 | 0.00% | 6 | 42 | 147.27% | No |
| BE260220P00027000 | 9/26 3:58 PM | 27.00 | 0.98 | 0 | 0 | 0.00 | 0.00% | 1 | 40 | 50.00% | No |
| BE260220P00028000 | 9/26 3:58 PM | 28.00 | 1.10 | 0 | 0 | 0.00 | 0.00% | 1 | 227 | 50.00% | No |
| BE260220P00029000 | 10/23 11:36 AM | 29.00 | 0.71 | 0.1 | 0.65 | 0.00 | 0.00% | 1 | 393 | 144.53% | No |
| BE260220P00030000 | 11/3 12:43 PM | 30.00 | 0.29 | 0.25 | 0.65 | 0.00 | 0.00% | 1 | 1109 | 145.70% | No |
| BE260220P00031000 | 10/30 10:00 AM | 31.00 | 0.37 | 0.15 | 0.75 | 0.00 | 0.00% | 1 | 63 | 142.68% | No |
| BE260220P00032000 | 9/5 2:28 PM | 32.00 | 1.95 | 0.9 | 1.45 | 0.00 | 0.00% | 10 | 110 | 166.80% | No |
| BE260220P00033000 | 8/21 12:11 PM | 33.00 | 3.60 | 1.7 | 2.1 | 0.00 | 0.00% | 1 | 44 | 181.84% | No |
| BE260220P00034000 | 10/15 3:49 PM | 34.00 | 0.80 | 0.25 | 0.9 | 0.00 | 0.00% | 1 | 149 | 139.84% | No |
| BE260220P00035000 | 10/30 12:01 PM | 35.00 | 0.52 | 0.3 | 1.05 | 0.00 | 0.00% | 2 | 11 | 141.02% | No |
| BE260220P00036000 | 11/5 3:56 PM | 36.00 | 0.68 | 0.05 | 4.8 | 0.07 | 11.48% | 2 | 2 | 181.93% | No |
| BE260220P00037000 | 11/5 3:56 PM | 37.00 | 0.75 | 0.35 | 4.8 | -2.25 | -75.00% | 2 | 3932 | 181.25% | No |
| BE260220P00038000 | 9/4 10:37 AM | 38.00 | 3.80 | 1.85 | 2.75 | 0.00 | 0.00% | 1 | 514 | 172.71% | No |
| BE260220P00039000 | 9/5 10:19 AM | 39.00 | 3.90 | 2.15 | 2.4 | 0.00 | 0.00% | 19 | 20 | 168.99% | No |
| BE260220P00040000 | 11/3 12:35 PM | 40.00 | 0.70 | 0.65 | 1.35 | 0.00 | 0.00% | 5 | 86 | 138.04% | No |
| BE260220P00041000 | 10/1 3:13 PM | 41.00 | 2.60 | 0.7 | 1.45 | 0.00 | 0.00% | 1 | 16 | 137.45% | No |
| BE260220P00042000 | 10/27 3:35 PM | 42.00 | 1.77 | 0.85 | 2.2 | 0.00 | 0.00% | 10 | 96 | 145.39% | No |
| BE260220P00043000 | 11/5 12:59 PM | 43.00 | 1.25 | 0.05 | 2.2 | -0.06 | -4.58% | 2 | 24 | 133.74% | No |
| BE260220P00044000 | 11/5 2:40 PM | 44.00 | 1.37 | 0.05 | 2.4 | -0.14 | -9.27% | 3 | 31 | 133.64% | No |
| BE260220P00045000 | 11/4 11:39 AM | 45.00 | 1.70 | 0.95 | 1.8 | 0.00 | 0.00% | 4 | 1896 | 134.57% | No |
| BE260220P00046000 | 10/30 1:22 PM | 46.00 | 1.48 | 0.95 | 2.4 | 0.00 | 0.00% | 2 | 26 | 138.14% | No |
| BE260220P00047000 | 10/17 9:30 AM | 47.00 | 2.60 | 0.95 | 2.8 | 0.00 | 0.00% | 1 | 52 | 139.36% | No |
| BE260220P00048000 | 10/17 9:30 AM | 48.00 | 2.75 | 1.35 | 2.25 | 0.00 | 0.00% | 1 | 80 | 135.60% | No |
| BE260220P00049000 | 10/30 3:33 PM | 49.00 | 1.61 | 1.4 | 3 | 0.00 | 0.00% | 1 | 169 | 139.87% | No |
| BE260220P00050000 | 11/5 3:11 PM | 50.00 | 2.01 | 1.4 | 3.1 | -0.49 | -19.60% | 1 | 282 | 138.23% | No |
| BE260220P00055000 | 11/4 12:30 PM | 55.00 | 3.15 | 2.1 | 3.1 | 0.00 | 0.00% | 5 | 208 | 131.69% | No |
| BE260220P00060000 | 11/5 11:00 AM | 60.00 | 3.90 | 3 | 4.1 | 0.60 | 18.18% | 1 | 131 | 132.10% | No |
| BE260220P00065000 | 11/5 3:14 PM | 65.00 | 4.30 | 4 | 5.9 | -1.49 | -25.73% | 4 | 249 | 135.01% | No |
| BE260220P00070000 | 11/5 3:33 PM | 70.00 | 5.52 | 5.2 | 6.6 | -1.21 | -17.98% | 2 | 172 | 132.26% | No |
| BE260220P00075000 | 11/4 3:48 PM | 75.00 | 8.54 | 5.9 | 8.2 | 0.00 | 0.00% | 12 | 668 | 130.38% | No |
| BE260220P00080000 | 11/5 1:24 PM | 80.00 | 8.54 | 7.4 | 9.6 | -1.46 | -14.60% | 8 | 300 | 129.79% | No |
| BE260220P00085000 | 11/5 3:16 PM | 85.00 | 9.90 | 8.8 | 11.4 | 0.25 | 2.59% | 506 | 405 | 129.24% | No |
| BE260220P00090000 | 11/4 2:12 PM | 90.00 | 14.08 | 11.2 | 13.6 | 0.00 | 0.00% | 1 | 154 | 131.69% | No |
| BE260220P00095000 | 11/3 3:57 PM | 95.00 | 13.45 | 13 | 16.3 | 0.00 | 0.00% | 6 | 118 | 132.79% | No |
| BE260220P00100000 | 11/4 3:48 PM | 100.00 | 18.85 | 15.4 | 18.4 | 0.00 | 0.00% | 21 | 175 | 133.09% | No |
| BE260220P00105000 | 11/5 3:17 PM | 105.00 | 17.80 | 16.6 | 19.2 | -3.60 | -16.82% | 12 | 429 | 127.22% | No |
| BE260220P00110000 | 11/5 1:53 PM | 110.00 | 20.80 | 20.1 | 21.6 | -2.90 | -12.24% | 106 | 175 | 129.57% | No |
| BE260220P00115000 | 11/5 3:10 PM | 115.00 | 22.50 | 22.2 | 25.5 | -4.10 | -15.41% | 900 | 197 | 131.38% | No |
| BE260220P00120000 | 11/5 2:14 PM | 120.00 | 25.90 | 25.4 | 27.3 | -3.50 | -11.90% | 3 | 95 | 130.65% | No |
| BE260220P00125000 | 11/5 3:25 PM | 125.00 | 28.25 | 28.2 | 31 | -4.25 | -13.08% | 1 | 52 | 132.35% | No |
| BE260220P00130000 | 11/5 2:24 PM | 130.00 | 31.60 | 30.7 | 32.6 | -3.40 | -9.71% | 4 | 219 | 129.15% | No |
| BE260220P00135000 | 11/5 3:37 PM | 135.00 | 34.56 | 33.9 | 35.7 | -5.41 | -13.54% | 3 | 72 | 129.66% | No |
| BE260220P00140000 | 11/5 3:37 PM | 140.00 | 37.70 | 36.3 | 40 | -3.40 | -8.27% | 2 | 71 | 130.51% | No |
| BE260220P00145000 | 11/5 3:51 PM | 145.00 | 40.85 | 40.2 | 43.3 | -5.15 | -11.20% | 17 | 47 | 131.85% | Yes |
| BE260220P00150000 | 11/4 2:06 PM | 150.00 | 49.80 | 43.2 | 46.3 | 0.00 | 0.00% | 69 | 60 | 130.81% | Yes |
| BE260220P00155000 | 11/5 10:48 AM | 155.00 | 48.70 | 46 | 49.9 | -3.70 | -7.06% | 1 | 8 | 130.18% | Yes |
| BE260220P00160000 | 10/15 11:38 AM | 160.00 | 61.30 | 49.8 | 53.2 | 0.00 | 0.00% | 0 | 1 | 130.46% | Yes |
| BE260220P00180000 | 11/5 10:43 AM | 180.00 | 65.80 | 64.2 | 67.8 | -0.70 | -1.05% | 8 | 20 | 130.15% | Yes |
