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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| BE260320C00020000 | 10/24 10:18 AM | 20.00 | 89.70 | 119.9 | 123.4 | 0.00 | 0.00% | 3 | 95 | 148.63% | Yes |
| BE260320C00025000 | 8/28 9:52 AM | 25.00 | 30.40 | 62 | 63 | 0.00 | 0.00% | 0 | 12 | 0.00% | Yes |
| BE260320C00026000 | 10/22 12:09 PM | 26.00 | 67.00 | 114.2 | 117.7 | 0.00 | 0.00% | 20 | 28 | 145.90% | Yes |
| BE260320C00027000 | 10/21 1:01 PM | 27.00 | 76.79 | 113.3 | 116.8 | 0.00 | 0.00% | 100 | 99 | 146.97% | Yes |
| BE260320C00028000 | 10/13 9:31 AM | 28.00 | 80.80 | 112.6 | 115.9 | 0.00 | 0.00% | 1 | 14 | 151.17% | Yes |
| BE260320C00029000 | 9/22 9:30 AM | 29.00 | 55.60 | 0 | 0 | 0.00 | 0.00% | 1 | 28 | 0.00% | Yes |
| BE260320C00030000 | 10/23 9:46 AM | 30.00 | 67.60 | 110.5 | 114.2 | 0.00 | 0.00% | 1 | 80 | 147.95% | Yes |
| BE260320C00031000 | 10/7 9:33 AM | 31.00 | 60.60 | 110 | 113.1 | 0.00 | 0.00% | 2 | 13 | 150.64% | Yes |
| BE260320C00032000 | 10/3 3:11 PM | 32.00 | 59.90 | 108.9 | 112.2 | 0.00 | 0.00% | 2 | 18 | 147.51% | Yes |
| BE260320C00033000 | 9/16 12:34 PM | 33.00 | 41.88 | 79.7 | 82.3 | 0.00 | 0.00% | 20 | 66 | 0.00% | Yes |
| BE260320C00034000 | 10/3 3:54 PM | 34.00 | 58.70 | 106.9 | 110.4 | 0.00 | 0.00% | 7 | 12 | 144.19% | Yes |
| BE260320C00035000 | 11/5 11:03 AM | 35.00 | 109.20 | 106.4 | 109.1 | 34.94 | 47.05% | 4 | 59 | 143.70% | Yes |
| BE260320C00036000 | 9/25 2:17 PM | 36.00 | 35.00 | 75.1 | 78.1 | 0.00 | 0.00% | 10 | 13 | 0.00% | Yes |
| BE260320C00037000 | 10/23 12:24 PM | 37.00 | 66.20 | 104.2 | 107.9 | 0.00 | 0.00% | 5 | 1593 | 144.53% | Yes |
| BE260320C00038000 | 10/29 10:18 AM | 38.00 | 106.00 | 103.7 | 106.9 | 0.00 | 0.00% | 1 | 10 | 146.53% | Yes |
| BE260320C00039000 | 10/15 1:14 PM | 39.00 | 80.62 | 102.5 | 106 | 0.00 | 0.00% | 25 | 44 | 142.87% | Yes |
| BE260320C00040000 | 11/5 10:19 AM | 40.00 | 104.40 | 101.6 | 105.1 | 10.30 | 10.95% | 1 | 143 | 141.99% | Yes |
| BE260320C00041000 | 10/30 9:32 AM | 41.00 | 94.29 | 100.8 | 104.3 | 0.00 | 0.00% | 1 | 25 | 142.72% | Yes |
| BE260320C00042000 | 10/24 10:18 AM | 42.00 | 70.14 | 100.2 | 103.4 | 0.00 | 0.00% | 3 | 11 | 144.07% | Yes |
| BE260320C00043000 | 10/29 10:17 AM | 43.00 | 100.70 | 99 | 102.5 | 0.00 | 0.00% | 1 | 48 | 140.70% | Yes |
| BE260320C00044000 | 10/29 10:03 AM | 44.00 | 97.60 | 98.5 | 101.7 | 0.00 | 0.00% | 2 | 5 | 143.26% | Yes |
| BE260320C00045000 | 11/4 9:45 AM | 45.00 | 92.65 | 97.7 | 101.4 | 0.00 | 0.00% | 50 | 1272 | 146.75% | Yes |
| BE260320C00046000 | 10/20 10:21 AM | 46.00 | 71.25 | 96.7 | 100 | 0.00 | 0.00% | 1 | 31 | 141.58% | Yes |
| BE260320C00047000 | 9/19 1:11 PM | 47.00 | 42.10 | 71.6 | 74 | 0.00 | 0.00% | 5 | 84 | 0.00% | Yes |
| BE260320C00048000 | 10/29 10:07 AM | 48.00 | 94.80 | 94.8 | 98.3 | 0.00 | 0.00% | 4 | 56 | 139.18% | Yes |
| BE260320C00049000 | 10/29 9:33 AM | 49.00 | 81.94 | 94 | 98 | 0.00 | 0.00% | 7 | 86 | 142.10% | Yes |
| BE260320C00050000 | 11/5 3:52 PM | 50.00 | 94.50 | 93.2 | 96.8 | 2.37 | 2.57% | 8 | 463 | 139.67% | Yes |
| BE260320C00055000 | 11/4 10:04 AM | 55.00 | 85.83 | 89.4 | 92.8 | 0.00 | 0.00% | 1 | 736 | 139.23% | Yes |
| BE260320C00060000 | 11/4 11:49 AM | 60.00 | 84.00 | 85.5 | 89.3 | 0.00 | 0.00% | 1 | 502 | 139.18% | Yes |
| BE260320C00065000 | 11/5 3:52 PM | 65.00 | 83.20 | 82.4 | 85.1 | -0.75 | -0.89% | 10 | 3069 | 138.32% | Yes |
| BE260320C00070000 | 10/29 10:55 AM | 70.00 | 76.90 | 78.4 | 81.7 | 0.00 | 0.00% | 54 | 411 | 136.28% | Yes |
| BE260320C00075000 | 11/5 9:54 AM | 75.00 | 78.25 | 75.4 | 78.3 | 10.80 | 16.01% | 1 | 492 | 136.65% | Yes |
| BE260320C00080000 | 11/5 3:11 PM | 80.00 | 76.63 | 71.6 | 75.6 | 5.38 | 7.55% | 2 | 1197 | 135.86% | Yes |
| BE260320C00085000 | 11/5 2:53 PM | 85.00 | 73.70 | 68.4 | 71.8 | 4.80 | 6.97% | 6 | 855 | 133.25% | Yes |
| BE260320C00090000 | 11/3 3:12 PM | 90.00 | 71.67 | 65.8 | 69 | 0.00 | 0.00% | 13 | 4390 | 134.05% | Yes |
| BE260320C00095000 | 11/5 9:33 AM | 95.00 | 62.50 | 62.8 | 66.3 | 5.50 | 9.65% | 6 | 239 | 133.50% | Yes |
| BE260320C00100000 | 11/5 1:41 PM | 100.00 | 65.95 | 60.5 | 63.6 | 5.95 | 9.92% | 11 | 381 | 133.93% | Yes |
| BE260320C00105000 | 10/30 12:23 PM | 105.00 | 62.80 | 57.8 | 60.6 | 13.05 | 26.23% | 10 | 172 | 132.46% | Yes |
| BE260320C00110000 | 11/5 2:32 PM | 110.00 | 59.46 | 55 | 58.4 | 9.46 | 18.92% | 59 | 2175 | 132.00% | Yes |
| BE260320C00115000 | 11/5 2:43 PM | 115.00 | 57.65 | 53.3 | 57 | -2.35 | -3.92% | 2 | 205 | 134.60% | Yes |
| BE260320C00120000 | 11/5 3:52 PM | 120.00 | 52.55 | 50.8 | 54.5 | 6.19 | 13.35% | 170 | 965 | 133.33% | Yes |
| BE260320C00125000 | 11/5 3:56 PM | 125.00 | 50.66 | 49.5 | 52.1 | 6.62 | 15.03% | 7 | 200 | 134.00% | Yes |
| BE260320C00130000 | 11/5 12:50 PM | 130.00 | 51.80 | 46.9 | 50.4 | 9.31 | 21.91% | 29 | 95 | 133.33% | Yes |
| BE260320C00135000 | 11/5 12:40 PM | 135.00 | 49.05 | 46.1 | 48.1 | 8.21 | 20.10% | 4 | 20 | 134.34% | Yes |
| BE260320C00140000 | 11/5 3:29 PM | 140.00 | 46.60 | 43.3 | 46.6 | 6.60 | 16.50% | 56 | 362 | 133.14% | Yes |
| BE260320C00145000 | 11/5 3:42 PM | 145.00 | 44.32 | 42.7 | 45.7 | 6.12 | 16.02% | 14 | 16 | 136.10% | No |
| BE260320C00150000 | 11/5 3:56 PM | 150.00 | 42.06 | 40.4 | 43.5 | 6.26 | 17.49% | 35 | 182 | 134.11% | No |
| BE260320C00155000 | 11/5 1:54 PM | 155.00 | 43.60 | 39.6 | 42.2 | 7.60 | 21.11% | 1 | 92 | 135.61% | No |
| BE260320C00160000 | 11/5 3:17 PM | 160.00 | 40.50 | 37.7 | 40.2 | 7.50 | 22.73% | 59 | 277 | 134.16% | No |
| BE260320C00165000 | 11/5 3:17 PM | 165.00 | 39.10 | 36.8 | 39.3 | 6.40 | 19.57% | 2 | 26 | 135.68% | No |
| BE260320C00170000 | 11/5 3:29 PM | 170.00 | 37.45 | 35.3 | 38 | 1.85 | 5.20% | 58 | 171 | 135.50% | No |
| BE260320C00175000 | 11/5 2:52 PM | 175.00 | 36.50 | 33.6 | 36.8 | 6.80 | 22.90% | 51 | 173 | 135.02% | No |
| BE260320C00180000 | 11/5 1:26 PM | 180.00 | 36.80 | 32.7 | 35.6 | 6.83 | 22.79% | 7 | 232 | 135.55% | No |
| BE260320C00185000 | 11/5 10:47 AM | 185.00 | 36.25 | 31.7 | 34.5 | 8.15 | 29.00% | 1 | 15 | 135.91% | No |
| BE260320C00190000 | 11/5 1:25 PM | 190.00 | 30.84 | 30.8 | 33.9 | -3.06 | -9.03% | 5 | 11 | 137.01% | No |
| BE260320C00195000 | 11/5 1:53 PM | 195.00 | 32.60 | 29.2 | 32.2 | 2.70 | 9.03% | 5 | 2 | 135.35% | No |
| BE260320C00200000 | 11/5 1:21 PM | 200.00 | 32.50 | 27.7 | 31.4 | 3.09 | 10.51% | 17 | 21 | 135.01% | No |
| BE260320C00210000 | 11/5 3:56 PM | 210.00 | 28.30 | 26.8 | 29.5 | -0.20 | -0.70% | 11 | 308 | 136.59% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| BE260320P00020000 | 10/29 3:08 PM | 20.00 | 0.15 | 0.1 | 0.75 | 0.00 | 0.00% | 1 | 61 | 162.30% | No |
| BE260320P00025000 | 10/10 10:08 AM | 25.00 | 0.75 | 0.15 | 0.7 | 0.00 | 0.00% | 1 | 23 | 143.46% | No |
| BE260320P00026000 | 8/22 1:34 PM | 26.00 | 1.48 | 0.3 | 1.45 | 0.00 | 0.00% | 2 | 2 | 159.38% | No |
| BE260320P00027000 | 9/2 2:23 PM | 27.00 | 1.69 | 0.75 | 1.2 | 0.00 | 0.00% | 0 | 1 | 159.13% | No |
| BE260320P00028000 | 10/30 10:46 AM | 28.00 | 0.45 | 0.35 | 0.7 | 0.00 | 0.00% | 1 | 4 | 138.97% | No |
| BE260320P00029000 | 10/8 3:54 PM | 29.00 | 1.62 | 0.4 | 1 | 0.00 | 0.00% | 1 | 15 | 142.97% | No |
| BE260320P00030000 | 10/17 9:30 AM | 30.00 | 1.10 | 0.4 | 5 | 0.00 | 0.00% | 1 | 33 | 188.33% | No |
| BE260320P00031000 | 9/26 3:49 PM | 31.00 | 1.98 | 0 | 0 | 0.00 | 0.00% | 1 | 16 | 50.00% | No |
| BE260320P00032000 | 11/5 2:14 PM | 32.00 | 0.80 | 0.6 | 1.45 | -1.04 | -56.52% | 5 | 61 | 144.43% | No |
| BE260320P00033000 | 10/8 3:56 PM | 33.00 | 1.94 | 0.65 | 1.8 | 0.00 | 0.00% | 2 | 4 | 146.78% | No |
| BE260320P00034000 | 11/5 3:33 PM | 34.00 | 0.95 | 0.75 | 1.85 | -0.27 | -22.13% | 5 | 16 | 145.65% | No |
| BE260320P00035000 | 11/5 3:11 PM | 35.00 | 1.01 | 0.5 | 1.4 | -0.21 | -17.21% | 2 | 3854 | 133.89% | No |
| BE260320P00036000 | 11/3 12:04 PM | 36.00 | 0.93 | 0.9 | 1.5 | 0.00 | 0.00% | 1 | 41 | 137.65% | No |
| BE260320P00037000 | 11/3 12:04 PM | 37.00 | 1.08 | 1 | 1.45 | 0.00 | 0.00% | 1 | 2053 | 135.60% | No |
| BE260320P00038000 | 9/10 12:54 PM | 38.00 | 2.96 | 1.35 | 3.9 | 0.00 | 0.00% | 1 | 401 | 159.08% | No |
| BE260320P00039000 | 10/31 1:36 PM | 39.00 | 1.38 | 0.9 | 2.5 | 0.00 | 0.00% | 6 | 12 | 140.28% | No |
| BE260320P00040000 | 11/5 3:38 PM | 40.00 | 1.56 | 1.3 | 2.6 | 0.26 | 20.00% | 1 | 120 | 142.19% | No |
| BE260320P00041000 | 10/30 3:33 PM | 41.00 | 1.55 | 1.3 | 2.7 | 0.00 | 0.00% | 2 | 2 | 140.43% | No |
| BE260320P00042000 | 11/4 11:29 AM | 42.00 | 1.95 | 0.7 | 2.95 | 0.00 | 0.00% | 1 | 3 | 134.86% | No |
| BE260320P00043000 | 11/5 1:05 PM | 43.00 | 1.92 | 0.8 | 3.1 | 0.50 | 35.21% | 2 | 13 | 134.52% | No |
| BE260320P00044000 | 11/5 1:05 PM | 44.00 | 2.09 | 1.7 | 3.5 | -4.31 | -67.34% | 2 | 1 | 142.02% | No |
| BE260320P00045000 | 10/31 2:50 PM | 45.00 | 2.10 | 1.8 | 3.3 | 0.00 | 0.00% | 2 | 2048 | 138.77% | No |
| BE260320P00046000 | 10/20 3:25 PM | 46.00 | 2.80 | 1.95 | 3.8 | 0.00 | 0.00% | 100 | 261 | 140.75% | No |
| BE260320P00047000 | 11/5 11:26 AM | 47.00 | 2.70 | 1.6 | 4.9 | -2.40 | -47.06% | 2 | 309 | 143.04% | No |
| BE260320P00048000 | 10/30 2:53 PM | 48.00 | 2.15 | 2.1 | 3.2 | 0.00 | 0.00% | 8 | 1316 | 132.93% | No |
| BE260320P00049000 | 11/5 10:59 AM | 49.00 | 3.05 | 2.45 | 3.2 | -0.85 | -21.79% | 5 | 296 | 132.89% | No |
| BE260320P00050000 | 11/3 3:47 PM | 50.00 | 2.65 | 2.45 | 3.3 | 0.00 | 0.00% | 5 | 1941 | 131.23% | No |
| BE260320P00055000 | 10/30 11:05 AM | 55.00 | 3.60 | 3.3 | 4.4 | 0.00 | 0.00% | 2 | 540 | 130.98% | No |
| BE260320P00060000 | 10/31 10:28 AM | 60.00 | 4.80 | 4.7 | 6.7 | 0.00 | 0.00% | 1 | 1423 | 136.82% | No |
| BE260320P00065000 | 11/5 11:46 AM | 65.00 | 6.48 | 5.7 | 7 | -1.12 | -14.74% | 1 | 4106 | 131.08% | No |
| BE260320P00070000 | 11/4 10:12 AM | 70.00 | 9.70 | 7.1 | 9.3 | 0.64 | 7.06% | 5 | 329 | 133.44% | No |
| BE260320P00075000 | 11/4 3:06 PM | 75.00 | 10.70 | 8.6 | 10.6 | 0.00 | 0.00% | 2 | 73 | 131.71% | No |
| BE260320P00080000 | 11/5 9:31 AM | 80.00 | 12.21 | 9.6 | 12.1 | 0.25 | 2.09% | 3 | 735 | 128.65% | No |
| BE260320P00085000 | 11/5 11:10 AM | 85.00 | 13.17 | 11.8 | 15 | -1.10 | -7.71% | 7 | 915 | 131.82% | No |
| BE260320P00090000 | 11/5 3:40 PM | 90.00 | 14.40 | 13.9 | 17 | -0.91 | -5.94% | 10 | 97 | 131.56% | No |
| BE260320P00095000 | 11/5 11:17 AM | 95.00 | 17.50 | 16.1 | 19.2 | -1.60 | -8.38% | 5 | 110 | 131.38% | No |
| BE260320P00100000 | 11/5 12:39 PM | 100.00 | 19.60 | 17.3 | 21.1 | -3.35 | -14.60% | 23 | 120 | 128.00% | No |
| BE260320P00105000 | 11/5 11:15 AM | 105.00 | 22.30 | 19.6 | 23.3 | 1.80 | 8.78% | 3 | 141 | 127.22% | No |
| BE260320P00110000 | 11/5 3:23 PM | 110.00 | 23.60 | 23.5 | 26.1 | 0.45 | 1.94% | 506 | 59 | 130.16% | No |
| BE260320P00115000 | 11/5 10:25 AM | 115.00 | 27.70 | 25.8 | 28.1 | 2.10 | 8.20% | 1 | 128 | 128.13% | No |
| BE260320P00120000 | 11/5 1:21 PM | 120.00 | 29.14 | 28.8 | 31.4 | 1.17 | 4.18% | 25 | 138 | 129.35% | No |
| BE260320P00125000 | 11/5 3:17 PM | 125.00 | 31.80 | 32 | 34.4 | 1.10 | 3.58% | 2 | 32 | 129.97% | No |
| BE260320P00130000 | 11/5 10:18 AM | 130.00 | 36.80 | 34.3 | 37.2 | -2.03 | -5.23% | 6 | 71 | 128.42% | No |
| BE260320P00135000 | 11/5 1:34 PM | 135.00 | 38.10 | 37.3 | 39.9 | -1.80 | -4.51% | 5 | 125 | 127.60% | No |
| BE260320P00140000 | 11/5 3:44 PM | 140.00 | 41.37 | 40 | 43.4 | -2.63 | -5.98% | 12 | 46 | 127.33% | No |
| BE260320P00145000 | 11/5 1:42 PM | 145.00 | 44.30 | 42.8 | 47 | -6.20 | -12.28% | 9 | 57 | 127.11% | Yes |
| BE260320P00150000 | 11/5 2:39 PM | 150.00 | 47.80 | 46.8 | 49.8 | 0.00 | 0.00% | 15 | 450 | 127.25% | Yes |
| BE260320P00155000 | 11/5 3:20 PM | 155.00 | 50.70 | 50.4 | 53.2 | -3.10 | -5.76% | 22 | 18 | 127.47% | Yes |
| BE260320P00160000 | 11/5 1:36 PM | 160.00 | 54.40 | 53.8 | 57.1 | 1.60 | 3.03% | 9 | 29 | 127.91% | Yes |
| BE260320P00165000 | 11/5 1:35 PM | 165.00 | 57.80 | 58 | 60.2 | 1.50 | 2.66% | 7 | 32 | 128.13% | Yes |
| BE260320P00170000 | 11/5 1:20 PM | 170.00 | 61.20 | 61 | 64.3 | 1.40 | 2.34% | 8 | 34 | 127.86% | Yes |
| BE260320P00175000 | 11/5 2:14 PM | 175.00 | 65.20 | 64.2 | 67.4 | 1.80 | 2.84% | 3 | 9 | 126.25% | Yes |
| BE260320P00180000 | 11/5 1:07 PM | 180.00 | 68.80 | 68.9 | 71.8 | 1.70 | 2.53% | 3 | 40 | 128.56% | Yes |
| BE260320P00185000 | 11/3 10:49 AM | 185.00 | 72.40 | 71.7 | 75.6 | 0.00 | 0.00% | 12 | 13 | 127.06% | Yes |
| BE260320P00190000 | 11/3 11:06 AM | 190.00 | 75.90 | 76.3 | 79.2 | 0.00 | 0.00% | 4 | 11 | 127.73% | Yes |
