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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| BE260515C00030000 | 10/21 1:05 PM | 30.00 | 75.06 | 111.2 | 114.8 | 0.00 | 0.00% | 1 | 27 | 138.97% | Yes |
| BE260515C00035000 | 10/29 10:03 AM | 35.00 | 106.50 | 107.2 | 110.6 | 0.00 | 0.00% | 2 | 157 | 139.80% | Yes |
| BE260515C00040000 | 10/29 10:46 AM | 40.00 | 101.70 | 103.2 | 106.3 | 0.00 | 0.00% | 1 | 12 | 137.50% | Yes |
| BE260515C00045000 | 10/29 11:21 AM | 45.00 | 97.40 | 98.8 | 102.3 | 0.00 | 0.00% | 18 | 29 | 133.72% | Yes |
| BE260515C00050000 | 10/22 10:57 AM | 50.00 | 52.10 | 95.4 | 98.5 | 0.00 | 0.00% | 4 | 390 | 134.55% | Yes |
| BE260515C00055000 | 11/5 3:25 PM | 55.00 | 95.00 | 91.8 | 94.9 | 8.40 | 9.70% | 2 | 20 | 133.92% | Yes |
| BE260515C00060000 | 11/5 3:52 PM | 60.00 | 89.40 | 88 | 92 | 3.10 | 3.59% | 1 | 57 | 133.97% | Yes |
| BE260515C00065000 | 10/29 10:40 AM | 65.00 | 82.90 | 84.9 | 87.9 | 0.00 | 0.00% | 1 | 64 | 131.73% | Yes |
| BE260515C00070000 | 11/5 2:44 PM | 70.00 | 85.90 | 81.3 | 84.8 | 5.10 | 6.31% | 1 | 166 | 130.38% | Yes |
| BE260515C00075000 | 11/3 1:01 PM | 75.00 | 79.88 | 78.6 | 82.4 | 0.00 | 0.00% | 3 | 21 | 132.35% | Yes |
| BE260515C00080000 | 11/5 3:32 PM | 80.00 | 79.00 | 75.4 | 78.6 | 5.00 | 6.76% | 1 | 193 | 129.28% | Yes |
| BE260515C00085000 | 10/29 11:17 AM | 85.00 | 70.50 | 72.7 | 76.1 | 0.00 | 0.00% | 3 | 114 | 129.76% | Yes |
| BE260515C00090000 | 11/3 2:50 PM | 90.00 | 76.85 | 69.8 | 73.6 | 0.00 | 0.00% | 1 | 185 | 129.31% | Yes |
| BE260515C00095000 | 11/4 1:13 PM | 95.00 | 66.40 | 67.3 | 70.6 | 0.00 | 0.00% | 152 | 169 | 128.30% | Yes |
| BE260515C00100000 | 11/5 3:15 PM | 100.00 | 69.40 | 64.7 | 68.3 | 1.40 | 2.06% | 2 | 270 | 128.03% | Yes |
| BE260515C00105000 | 10/29 9:34 AM | 105.00 | 51.81 | 63 | 66.3 | 0.00 | 0.00% | 1 | 42 | 129.43% | Yes |
| BE260515C00110000 | 11/3 2:43 PM | 110.00 | 65.70 | 60.2 | 63.8 | 0.00 | 0.00% | 10 | 156 | 127.84% | Yes |
| BE260515C00115000 | 11/4 3:29 PM | 115.00 | 53.85 | 58.3 | 62 | 0.00 | 0.00% | 7 | 13 | 128.53% | Yes |
| BE260515C00120000 | 11/5 12:03 PM | 120.00 | 60.20 | 56.4 | 59.4 | 8.25 | 15.88% | 10 | 34 | 127.71% | Yes |
| BE260515C00125000 | 11/3 9:35 AM | 125.00 | 49.22 | 54.2 | 57.5 | 0.00 | 0.00% | 1 | 115 | 127.26% | Yes |
| BE260515C00130000 | 11/5 3:11 PM | 130.00 | 57.55 | 53 | 56.3 | 8.05 | 16.26% | 13 | 37 | 129.03% | Yes |
| BE260515C00135000 | 11/5 9:46 AM | 135.00 | 54.00 | 51.8 | 54 | 9.04 | 20.11% | 1 | 29 | 128.98% | Yes |
| BE260515C00140000 | 11/5 2:46 PM | 140.00 | 53.92 | 49.2 | 52.6 | 5.42 | 11.18% | 6 | 483 | 128.03% | Yes |
| BE260515C00145000 | 11/5 12:37 PM | 145.00 | 52.10 | 48.7 | 51.4 | 8.09 | 18.38% | 3 | 23 | 130.04% | No |
| BE260515C00150000 | 11/5 3:54 PM | 150.00 | 47.76 | 46.4 | 49.3 | 0.36 | 0.76% | 3 | 43 | 128.22% | No |
| BE260515C00155000 | 11/4 2:28 PM | 155.00 | 44.80 | 45 | 47.9 | 0.00 | 0.00% | 3 | 4 | 128.39% | No |
| BE260515C00160000 | 11/5 10:58 AM | 160.00 | 48.00 | 43.9 | 46.5 | 8.26 | 20.79% | 4 | 48 | 128.79% | No |
| BE260515C00165000 | 10/14 10:38 AM | 165.00 | 23.40 | 42.8 | 46 | 0.00 | 0.00% | 0 | 15 | 130.19% | No |
| BE260515C00170000 | 11/5 2:47 PM | 170.00 | 45.10 | 41.7 | 44.8 | 13.80 | 44.09% | 2 | 3 | 130.55% | No |
| BE260515C00180000 | 11/4 10:06 AM | 180.00 | 37.67 | 38.4 | 42 | 0.00 | 0.00% | 10 | 734 | 128.99% | No |
| BE260515C00185000 | 11/4 3:56 PM | 185.00 | 34.00 | 37.4 | 41.3 | 0.00 | 0.00% | 1 | 3 | 129.73% | No |
| BE260515C00190000 | 11/5 10:43 AM | 190.00 | 42.02 | 36.5 | 40.3 | 5.72 | 15.76% | 7 | 4 | 130.11% | No |
| BE260515C00200000 | 11/5 12:57 PM | 200.00 | 39.25 | 34.6 | 38.3 | 7.75 | 24.60% | 7 | 62 | 130.44% | No |
| BE260515C00210000 | 11/5 9:48 AM | 210.00 | 36.00 | 32.2 | 35.7 | 0.90 | 2.56% | 6 | 296 | 129.05% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| BE260515P00030000 | 11/5 9:42 AM | 30.00 | 1.30 | 0.95 | 1.7 | 0.05 | 4.00% | 1 | 28 | 133.50% | No |
| BE260515P00035000 | 10/30 10:59 AM | 35.00 | 1.52 | 1.1 | 2.25 | 0.00 | 0.00% | 4 | 3 | 126.98% | No |
| BE260515P00040000 | 10/2 11:39 AM | 40.00 | 4.30 | 1.35 | 3.8 | 0.00 | 0.00% | 15 | 23 | 128.15% | No |
| BE260515P00045000 | 11/5 9:49 AM | 45.00 | 3.80 | 2.6 | 4 | -1.90 | -33.33% | 1 | 75 | 125.12% | No |
| BE260515P00050000 | 10/23 1:19 PM | 50.00 | 6.60 | 3.8 | 5.8 | 0.00 | 0.00% | 23 | 40 | 128.36% | No |
| BE260515P00055000 | 10/29 9:34 AM | 55.00 | 5.20 | 5.1 | 6.2 | 0.00 | 0.00% | 4 | 2 | 124.52% | No |
| BE260515P00060000 | 11/5 12:47 PM | 60.00 | 7.40 | 5.5 | 8.7 | 1.00 | 15.63% | 12 | 43 | 124.48% | No |
| BE260515P00065000 | 11/4 10:41 AM | 65.00 | 9.40 | 6.5 | 9.8 | 0.00 | 0.00% | 5 | 17 | 121.14% | No |
| BE260515P00070000 | 11/5 1:18 PM | 70.00 | 10.80 | 9.6 | 12 | -1.20 | -10.00% | 5 | 16 | 126.06% | No |
| BE260515P00075000 | 10/30 10:12 AM | 75.00 | 11.86 | 11.3 | 13.6 | 0.00 | 0.00% | 1 | 17 | 124.61% | No |
| BE260515P00080000 | 11/5 2:35 PM | 80.00 | 14.20 | 12.9 | 16.5 | -1.60 | -10.13% | 23 | 30 | 125.40% | No |
| BE260515P00085000 | 10/29 10:35 AM | 85.00 | 15.00 | 14.9 | 17.8 | 0.00 | 0.00% | 11 | 11 | 123.06% | No |
| BE260515P00090000 | 10/29 9:44 AM | 90.00 | 18.80 | 17.1 | 20.1 | 0.00 | 0.00% | 5 | 32 | 122.82% | No |
| BE260515P00095000 | 11/5 1:24 PM | 95.00 | 20.93 | 20 | 23.3 | 0.58 | 2.85% | 2 | 9 | 125.07% | No |
| BE260515P00100000 | 11/5 12:48 PM | 100.00 | 24.00 | 21.8 | 24.7 | -0.90 | -3.61% | 1 | 13 | 121.66% | No |
| BE260515P00105000 | 11/4 3:32 PM | 105.00 | 29.50 | 25.3 | 27.5 | 0.00 | 0.00% | 2 | 42 | 123.33% | No |
| BE260515P00110000 | 10/22 9:37 AM | 110.00 | 38.52 | 27.9 | 30.7 | 0.00 | 0.00% | 1 | 2 | 123.72% | No |
| BE260515P00115000 | 10/22 1:21 PM | 115.00 | 47.00 | 31 | 33.6 | 0.00 | 0.00% | 1 | 10 | 124.10% | No |
| BE260515P00120000 | 11/4 1:17 PM | 120.00 | 37.80 | 33.3 | 36.4 | 0.00 | 0.00% | 1 | 112 | 122.82% | No |
| BE260515P00125000 | 11/5 3:29 PM | 125.00 | 37.00 | 35.8 | 39.4 | -3.60 | -8.87% | 4 | 117 | 121.92% | No |
| BE260515P00130000 | 11/5 10:31 AM | 130.00 | 41.85 | 38.7 | 42.5 | -3.15 | -7.00% | 1 | 112 | 121.55% | No |
| BE260515P00135000 | 11/3 1:29 PM | 135.00 | 41.95 | 42.8 | 45.4 | 0.00 | 0.00% | 2 | 14 | 122.34% | No |
| BE260515P00140000 | 11/5 12:57 PM | 140.00 | 47.15 | 46 | 49.5 | -1.75 | -3.58% | 2 | 18 | 123.30% | No |
| BE260515P00150000 | 11/4 10:27 AM | 150.00 | 55.80 | 52.6 | 55.7 | 0.00 | 0.00% | 4 | 26 | 122.19% | Yes |
