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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| BE260417C00030000 | 10/6 9:30 AM | 30.00 | 66.50 | 110.9 | 114.4 | 0.00 | 0.00% | 1 | 38 | 142.48% | Yes |
| BE260417C00035000 | 11/3 10:08 AM | 35.00 | 110.00 | 106.7 | 110 | 0.00 | 0.00% | 2 | 6 | 142.24% | Yes |
| BE260417C00040000 | 10/29 12:25 PM | 40.00 | 102.10 | 102.2 | 105.7 | 0.00 | 0.00% | 12 | 20 | 138.18% | Yes |
| BE260417C00045000 | 10/29 10:01 AM | 45.00 | 94.80 | 98.3 | 101.5 | 0.00 | 0.00% | 3 | 12 | 137.60% | Yes |
| BE260417C00050000 | 10/29 12:08 PM | 50.00 | 91.60 | 94.3 | 97.5 | 0.00 | 0.00% | 9 | 25 | 136.01% | Yes |
| BE260417C00055000 | 10/29 10:40 AM | 55.00 | 88.90 | 90.6 | 93.7 | 0.00 | 0.00% | 5 | 63 | 135.50% | Yes |
| BE260417C00060000 | 10/22 12:25 PM | 60.00 | 43.20 | 86.8 | 90.1 | 0.00 | 0.00% | 1 | 17 | 134.29% | Yes |
| BE260417C00065000 | 11/5 11:20 AM | 65.00 | 87.00 | 83.5 | 86.5 | 2.47 | 2.92% | 7 | 74 | 133.90% | Yes |
| BE260417C00070000 | 11/5 12:23 PM | 70.00 | 82.30 | 80.1 | 83.2 | 2.50 | 3.13% | 7 | 34 | 133.27% | Yes |
| BE260417C00075000 | 10/29 10:14 AM | 75.00 | 76.20 | 76.9 | 80.5 | 0.00 | 0.00% | 2 | 38 | 134.05% | Yes |
| BE260417C00080000 | 10/31 3:10 PM | 80.00 | 64.00 | 73.4 | 76.9 | 0.00 | 0.00% | 1 | 27 | 131.13% | Yes |
| BE260417C00085000 | 11/5 9:39 AM | 85.00 | 71.80 | 70.6 | 74.2 | 14.80 | 25.96% | 10 | 112 | 131.59% | Yes |
| BE260417C00090000 | 10/31 12:09 PM | 90.00 | 51.75 | 68.2 | 71.2 | 0.00 | 0.00% | 4 | 202 | 131.63% | Yes |
| BE260417C00095000 | 11/5 10:14 AM | 95.00 | 67.85 | 65.5 | 68.6 | 1.45 | 2.18% | 50 | 190 | 131.38% | Yes |
| BE260417C00100000 | 11/4 9:50 AM | 100.00 | 59.40 | 63 | 66 | 0.00 | 0.00% | 1 | 83 | 131.08% | Yes |
| BE260417C00105000 | 11/4 9:49 AM | 105.00 | 57.00 | 60.6 | 63.4 | 0.00 | 0.00% | 3 | 29 | 130.57% | Yes |
| BE260417C00110000 | 11/4 9:45 AM | 110.00 | 53.95 | 58.4 | 61.3 | 0.00 | 0.00% | 2 | 32 | 130.95% | Yes |
| BE260417C00115000 | 10/29 2:06 PM | 115.00 | 52.26 | 56.4 | 59.2 | 0.00 | 0.00% | 12 | 107 | 131.27% | Yes |
| BE260417C00120000 | 11/5 3:11 PM | 120.00 | 58.65 | 54.3 | 57.4 | 9.85 | 20.18% | 20 | 396 | 131.60% | Yes |
| BE260417C00125000 | 11/5 2:48 PM | 125.00 | 56.09 | 51.7 | 55 | 6.22 | 12.47% | 2 | 145 | 129.90% | Yes |
| BE260417C00130000 | 11/5 3:03 PM | 130.00 | 54.25 | 50.3 | 53.5 | 9.25 | 20.56% | 3 | 80 | 131.22% | Yes |
| BE260417C00135000 | 11/5 9:41 AM | 135.00 | 47.00 | 48.6 | 51.7 | -2.10 | -4.28% | 21 | 64 | 131.34% | Yes |
| BE260417C00140000 | 11/5 2:29 PM | 140.00 | 50.50 | 46.2 | 49.7 | 8.30 | 19.67% | 4 | 143 | 129.90% | Yes |
| BE260417C00145000 | 11/5 2:17 PM | 145.00 | 49.30 | 45.7 | 48.4 | -0.70 | -1.40% | 18 | 9 | 132.05% | No |
| BE260417C00150000 | 11/5 12:59 PM | 150.00 | 48.00 | 44.2 | 46.2 | 3.80 | 8.60% | 4 | 55 | 131.23% | No |
| BE260417C00155000 | 11/5 1:20 PM | 155.00 | 47.10 | 41.7 | 45.4 | 4.30 | 10.05% | 6 | 307 | 130.81% | No |
| BE260417C00160000 | 11/5 10:19 AM | 160.00 | 43.72 | 41 | 43.3 | 2.22 | 5.35% | 7 | 66 | 130.91% | No |
| BE260417C00165000 | 11/5 3:16 PM | 165.00 | 42.60 | 38.5 | 42 | -0.40 | -0.93% | 3 | 21 | 129.48% | No |
| BE260417C00170000 | 11/5 3:36 PM | 170.00 | 40.00 | 37.8 | 41.1 | 3.00 | 8.11% | 72 | 311 | 130.91% | No |
| BE260417C00175000 | 11/5 3:17 PM | 175.00 | 39.90 | 37.1 | 40.2 | 10.00 | 33.44% | 9 | 8 | 132.17% | No |
| BE260417C00180000 | 11/5 3:17 PM | 180.00 | 38.70 | 35.7 | 39.1 | 7.14 | 22.62% | 3 | 66 | 132.07% | No |
| BE260417C00185000 | 11/4 10:08 AM | 185.00 | 33.00 | 34.5 | 37.2 | 0.00 | 0.00% | 4 | 6 | 131.03% | No |
| BE260417C00190000 | 11/4 9:39 AM | 190.00 | 29.90 | 33.3 | 36.9 | 0.00 | 0.00% | 1 | 2 | 132.01% | No |
| BE260417C00200000 | 11/5 3:52 PM | 200.00 | 33.10 | 31.3 | 35 | 2.60 | 8.52% | 154 | 207 | 132.42% | No |
| BE260417C00210000 | 11/4 10:48 AM | 210.00 | 31.20 | 30 | 33 | 0.00 | 0.00% | 4 | 136 | 133.20% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| BE260417P00030000 | 10/17 9:30 AM | 30.00 | 1.10 | 0.5 | 1.3 | 0.00 | 0.00% | 1 | 54 | 133.55% | No |
| BE260417P00035000 | 11/5 3:52 PM | 35.00 | 1.40 | 1 | 2.1 | -0.95 | -40.43% | 2 | 9 | 135.06% | No |
| BE260417P00040000 | 11/4 1:16 PM | 40.00 | 2.08 | 1.5 | 2.9 | 0.00 | 0.00% | 40 | 65 | 133.25% | No |
| BE260417P00045000 | 11/4 10:03 AM | 45.00 | 3.20 | 2.3 | 3.2 | 0.00 | 0.00% | 9 | 15 | 128.83% | No |
| BE260417P00050000 | 11/4 1:16 PM | 50.00 | 3.99 | 2.55 | 4.9 | 0.00 | 0.00% | 40 | 817 | 128.52% | No |
| BE260417P00055000 | 11/5 3:52 PM | 55.00 | 4.80 | 4.2 | 5.6 | -2.40 | -33.33% | 4 | 13 | 128.54% | No |
| BE260417P00060000 | 11/4 10:56 AM | 60.00 | 6.90 | 5.3 | 7.3 | 0.00 | 0.00% | 12 | 75 | 128.97% | No |
| BE260417P00065000 | 11/3 3:03 PM | 65.00 | 8.42 | 6.2 | 8.5 | 1.65 | 24.37% | 5 | 25 | 125.96% | No |
| BE260417P00070000 | 11/5 12:02 PM | 70.00 | 9.50 | 8 | 10 | -0.50 | -5.00% | 11 | 512 | 126.15% | No |
| BE260417P00075000 | 11/4 10:38 AM | 75.00 | 11.60 | 9.4 | 11.5 | 0.00 | 0.00% | 8 | 119 | 124.43% | No |
| BE260417P00080000 | 10/27 12:23 PM | 80.00 | 17.30 | 11.4 | 14.1 | 0.00 | 0.00% | 1 | 63 | 126.38% | No |
| BE260417P00085000 | 11/4 3:13 PM | 85.00 | 14.40 | 12.5 | 15.9 | -0.70 | -4.64% | 145 | 203 | 123.58% | No |
| BE260417P00090000 | 11/5 9:53 AM | 90.00 | 17.70 | 14.4 | 17.8 | -5.90 | -25.00% | 1 | 34 | 122.47% | No |
| BE260417P00095000 | 10/31 12:07 PM | 95.00 | 20.00 | 16.9 | 20.8 | 0.00 | 0.00% | 12 | 12 | 124.32% | No |
| BE260417P00100000 | 11/3 11:02 AM | 100.00 | 20.09 | 19.4 | 23.1 | 0.00 | 0.00% | 2 | 848 | 124.19% | No |
| BE260417P00105000 | 10/27 2:50 PM | 105.00 | 31.00 | 21.5 | 25.6 | 0.00 | 0.00% | 2 | 24 | 123.28% | No |
| BE260417P00110000 | 11/4 2:18 PM | 110.00 | 29.40 | 25.6 | 27.5 | 0.00 | 0.00% | 117 | 119 | 124.46% | No |
| BE260417P00115000 | 11/4 11:10 AM | 115.00 | 31.20 | 28.2 | 31.2 | 0.00 | 0.00% | 3 | 20 | 125.68% | No |
| BE260417P00120000 | 11/4 3:13 PM | 120.00 | 34.60 | 31.3 | 33.8 | -2.40 | -6.49% | 145 | 201 | 125.54% | No |
| BE260417P00125000 | 11/4 10:44 AM | 125.00 | 36.90 | 33.9 | 36.8 | 0.00 | 0.00% | 9 | 26 | 124.95% | No |
| BE260417P00130000 | 11/5 3:19 PM | 130.00 | 37.50 | 36.9 | 39.7 | -3.00 | -7.41% | 1 | 22 | 124.57% | No |
| BE260417P00135000 | 11/5 1:34 PM | 135.00 | 40.55 | 39.3 | 42.9 | -9.45 | -18.90% | 1 | 2 | 123.49% | No |
| BE260417P00140000 | 11/5 3:45 PM | 140.00 | 44.17 | 43.5 | 46.2 | 1.42 | 3.32% | 10 | 15 | 124.98% | No |
| BE260417P00150000 | 11/4 10:44 AM | 150.00 | 53.30 | 50.1 | 52.7 | 0.00 | 0.00% | 4 | 20 | 124.49% | Yes |
| BE260417P00155000 | 10/22 12:35 PM | 155.00 | 76.10 | 53 | 56.1 | 0.00 | 0.00% | 0 | 4 | 123.60% | Yes |
