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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| BE260618C00020000 | 10/2 10:29 AM | 20.00 | 68.80 | 120.6 | 123.9 | 0.00 | 0.00% | 5 | 74 | 141.85% | Yes |
| BE260618C00023000 | 10/13 10:09 AM | 23.00 | 87.30 | 117.7 | 121.4 | 0.00 | 0.00% | 1 | 26 | 139.70% | Yes |
| BE260618C00025000 | 10/29 10:25 AM | 25.00 | 118.65 | 115.9 | 119.6 | 0.00 | 0.00% | 20 | 273 | 137.84% | Yes |
| BE260618C00028000 | 11/4 12:33 PM | 28.00 | 110.78 | 113.5 | 117.6 | 0.00 | 0.00% | 5 | 906 | 143.51% | Yes |
| BE260618C00030000 | 10/30 9:30 AM | 30.00 | 105.50 | 111.7 | 115.3 | 0.00 | 0.00% | 1 | 34 | 136.57% | Yes |
| BE260618C00033000 | 10/14 3:15 PM | 33.00 | 85.80 | 109.3 | 112.7 | 0.00 | 0.00% | 5 | 26 | 135.47% | Yes |
| BE260618C00035000 | 10/29 12:16 PM | 35.00 | 106.70 | 108 | 111.1 | 0.00 | 0.00% | 6 | 17 | 137.09% | Yes |
| BE260618C00037000 | 10/29 10:27 AM | 37.00 | 106.00 | 106.3 | 109.4 | 0.00 | 0.00% | 3 | 21 | 135.25% | Yes |
| BE260618C00040000 | 10/29 12:16 PM | 40.00 | 102.70 | 103.6 | 107 | 0.00 | 0.00% | 3 | 24 | 132.43% | Yes |
| BE260618C00042000 | 10/31 3:48 PM | 42.00 | 93.85 | 101.9 | 105.5 | 0.00 | 0.00% | 1 | 51 | 131.47% | Yes |
| BE260618C00045000 | 10/30 3:32 PM | 45.00 | 91.40 | 100.3 | 103 | 0.00 | 0.00% | 2 | 296 | 132.76% | Yes |
| BE260618C00047000 | 10/30 9:30 AM | 47.00 | 91.60 | 98.3 | 101.8 | 0.00 | 0.00% | 1 | 167 | 131.35% | Yes |
| BE260618C00050000 | 10/29 11:01 AM | 50.00 | 95.30 | 96 | 99.6 | 0.00 | 0.00% | 5 | 838 | 130.25% | Yes |
| BE260618C00055000 | 11/4 12:08 PM | 55.00 | 91.10 | 92.4 | 95.9 | 0.00 | 0.00% | 1 | 528 | 128.55% | Yes |
| BE260618C00060000 | 10/29 1:46 PM | 60.00 | 84.40 | 89.1 | 92.6 | 0.00 | 0.00% | 30 | 146 | 128.28% | Yes |
| BE260618C00065000 | 10/31 1:28 PM | 65.00 | 72.21 | 86.1 | 89.4 | 0.00 | 0.00% | 1 | 107 | 128.31% | Yes |
| BE260618C00070000 | 10/30 9:59 AM | 70.00 | 73.99 | 82.8 | 86.4 | 0.00 | 0.00% | 1 | 279 | 127.41% | Yes |
| BE260618C00075000 | 11/5 9:54 AM | 75.00 | 83.35 | 80.5 | 84.1 | 29.41 | 54.52% | 1 | 134 | 129.69% | Yes |
| BE260618C00080000 | 11/5 1:06 PM | 80.00 | 82.40 | 77.5 | 81.5 | 11.37 | 16.01% | 1 | 169 | 129.14% | Yes |
| BE260618C00085000 | 11/5 1:31 PM | 85.00 | 80.50 | 75.2 | 77.6 | 12.95 | 19.17% | 26 | 263 | 127.07% | Yes |
| BE260618C00090000 | 11/4 3:10 PM | 90.00 | 65.00 | 71.8 | 75.8 | 0.00 | 0.00% | 21 | 353 | 126.59% | Yes |
| BE260618C00095000 | 10/30 12:13 PM | 95.00 | 62.40 | 70.1 | 73.9 | 0.00 | 0.00% | 14 | 66 | 128.49% | Yes |
| BE260618C00100000 | 11/4 11:00 AM | 100.00 | 67.10 | 67.6 | 70.6 | 0.00 | 0.00% | 21 | 1281 | 126.32% | Yes |
| BE260618C00105000 | 10/24 11:26 AM | 105.00 | 40.50 | 65.7 | 68.5 | 0.00 | 0.00% | 9 | 113 | 126.82% | Yes |
| BE260618C00110000 | 11/3 2:31 PM | 110.00 | 66.60 | 63.1 | 66.4 | 0.00 | 0.00% | 2 | 184 | 125.95% | Yes |
| BE260618C00115000 | 11/5 10:12 AM | 115.00 | 63.90 | 61.2 | 65 | 3.80 | 6.32% | 1 | 136 | 126.91% | Yes |
| BE260618C00120000 | 11/4 3:11 PM | 120.00 | 53.55 | 59 | 62 | 0.00 | 0.00% | 18 | 313 | 124.91% | Yes |
| BE260618C00125000 | 11/5 3:52 PM | 125.00 | 59.06 | 57.9 | 60.7 | 7.06 | 13.58% | 1 | 594 | 126.62% | Yes |
| BE260618C00130000 | 11/5 3:34 PM | 130.00 | 58.80 | 55.1 | 58.3 | -0.04 | -0.07% | 3 | 66 | 124.32% | Yes |
| BE260618C00135000 | 11/5 12:42 PM | 135.00 | 58.15 | 53.6 | 57.3 | 5.55 | 10.55% | 3 | 20 | 125.45% | Yes |
| BE260618C00140000 | 11/5 1:28 PM | 140.00 | 52.10 | 52.5 | 56.1 | -1.17 | -2.20% | 15 | 258 | 126.62% | Yes |
| BE260618C00145000 | 11/4 3:05 PM | 145.00 | 45.50 | 50.4 | 54 | 0.00 | 0.00% | 23 | 41 | 125.20% | No |
| BE260618C00150000 | 11/5 3:00 PM | 150.00 | 53.46 | 49.6 | 53.3 | 6.96 | 14.97% | 15 | 50 | 127.01% | No |
| BE260618C00155000 | 11/5 10:58 AM | 155.00 | 53.70 | 48.5 | 51 | 4.90 | 10.04% | 5 | 7 | 126.32% | No |
| BE260618C00160000 | 11/5 3:00 PM | 160.00 | 50.65 | 46.9 | 49.7 | 8.90 | 21.32% | 9 | 113 | 126.11% | No |
| BE260618C00170000 | 11/5 10:50 AM | 170.00 | 49.50 | 44.6 | 47.4 | 11.78 | 31.23% | 1 | 12 | 126.76% | No |
| BE260618C00175000 | 11/4 10:53 AM | 175.00 | 43.90 | 42.8 | 45.8 | 0.00 | 0.00% | 1 | 19 | 125.62% | No |
| BE260618C00180000 | 10/29 12:38 PM | 180.00 | 38.37 | 42 | 45.2 | 0.00 | 0.00% | 9 | 19 | 126.73% | No |
| BE260618C00210000 | 11/4 9:46 AM | 210.00 | 33.20 | 35.4 | 39.3 | 0.00 | 0.00% | 10 | 2627 | 126.60% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| BE260618P00020000 | 11/3 1:15 PM | 20.00 | 0.45 | 0.15 | 0.85 | 0.00 | 0.00% | 13 | 240 | 129.10% | No |
| BE260618P00023000 | 11/3 1:28 PM | 23.00 | 0.58 | 0.55 | 1.1 | 0.00 | 0.00% | 6 | 7 | 131.01% | No |
| BE260618P00025000 | 10/31 10:09 AM | 25.00 | 0.72 | 0.75 | 1.85 | 0.00 | 0.00% | 1 | 265 | 136.96% | No |
| BE260618P00028000 | 10/13 9:44 AM | 28.00 | 1.65 | 1.05 | 2.3 | 0.00 | 0.00% | 10 | 15 | 135.35% | No |
| BE260618P00030000 | 11/5 1:00 PM | 30.00 | 1.60 | 0.55 | 2.55 | -0.25 | -13.51% | 9 | 573 | 127.34% | No |
| BE260618P00033000 | 10/24 9:30 AM | 33.00 | 2.70 | 1.45 | 2.5 | 0.00 | 0.00% | 1 | 14 | 126.59% | No |
| BE260618P00035000 | 10/29 12:35 PM | 35.00 | 2.19 | 1.8 | 2.5 | 0.00 | 0.00% | 1 | 234 | 124.15% | No |
| BE260618P00037000 | 10/31 9:30 AM | 37.00 | 2.25 | 2.2 | 3.2 | 0.00 | 0.00% | 1 | 2 | 126.54% | No |
| BE260618P00040000 | 10/29 2:31 PM | 40.00 | 2.40 | 1.95 | 3.4 | 0.00 | 0.00% | 92 | 79 | 119.26% | No |
| BE260618P00042000 | 10/6 3:40 PM | 42.00 | 5.40 | 2.9 | 5.6 | 0.00 | 0.00% | 30 | 82 | 131.12% | No |
| BE260618P00045000 | 10/13 9:43 AM | 45.00 | 5.30 | 3.7 | 4.5 | 0.00 | 0.00% | 25 | 36 | 122.85% | No |
| BE260618P00047000 | 11/5 2:23 PM | 47.00 | 4.90 | 4.1 | 5 | 0.70 | 16.67% | 200 | 2071 | 122.46% | No |
| BE260618P00050000 | 10/29 1:39 PM | 50.00 | 4.50 | 4.9 | 6.8 | 0.00 | 0.00% | 7 | 618 | 126.31% | No |
| BE260618P00055000 | 10/29 10:43 AM | 55.00 | 5.60 | 6.2 | 8.2 | 0.00 | 0.00% | 16 | 740 | 125.10% | No |
| BE260618P00060000 | 11/4 9:55 AM | 60.00 | 8.00 | 7.6 | 10.2 | -0.70 | -8.05% | 150 | 194 | 125.24% | No |
| BE260618P00065000 | 10/28 2:40 PM | 65.00 | 12.25 | 9.2 | 11.9 | 0.00 | 0.00% | 10 | 48 | 124.28% | No |
| BE260618P00070000 | 11/4 1:52 PM | 70.00 | 13.00 | 11.1 | 13.9 | 0.00 | 0.00% | 10 | 1010 | 124.19% | No |
| BE260618P00075000 | 10/31 11:24 AM | 75.00 | 13.00 | 12.9 | 16 | 0.00 | 0.00% | 2 | 22 | 123.52% | No |
| BE260618P00080000 | 11/4 1:49 PM | 80.00 | 17.30 | 14.6 | 16.6 | 0.00 | 0.00% | 4 | 10 | 119.17% | No |
| BE260618P00085000 | 10/17 3:14 PM | 85.00 | 22.12 | 17.3 | 20.2 | 0.00 | 0.00% | 30 | 14 | 122.43% | No |
| BE260618P00090000 | 11/5 3:58 PM | 90.00 | 20.30 | 19.4 | 22.4 | -2.20 | -9.78% | 3 | 19 | 121.33% | No |
| BE260618P00095000 | 10/27 12:25 PM | 95.00 | 29.20 | 22 | 25 | 0.00 | 0.00% | 300 | 322 | 121.45% | No |
| BE260618P00100000 | 11/5 2:09 PM | 100.00 | 25.40 | 24.7 | 27.1 | 0.04 | 0.16% | 5 | 1026 | 120.58% | No |
| BE260618P00105000 | 10/15 11:33 AM | 105.00 | 31.00 | 27.2 | 29.8 | 0.00 | 0.00% | 20 | 30 | 120.07% | No |
| BE260618P00110000 | 11/3 12:50 PM | 110.00 | 29.45 | 29.9 | 32.8 | 0.00 | 0.00% | 1 | 93 | 120.05% | No |
| BE260618P00120000 | 10/31 12:13 PM | 120.00 | 37.90 | 34.8 | 38.5 | 0.00 | 0.00% | 101 | 211 | 118.13% | No |
| BE260618P00125000 | 11/5 3:56 PM | 125.00 | 39.63 | 39.1 | 41.8 | 1.78 | 4.70% | 60 | 1 | 120.00% | No |
| BE260618P00135000 | 11/4 2:57 PM | 135.00 | 50.72 | 45.5 | 47.5 | 0.00 | 0.00% | 14 | 11 | 118.88% | No |
| BE260618P00140000 | 11/5 1:59 PM | 140.00 | 49.10 | 48.3 | 51.2 | -2.90 | -5.58% | 2 | 14 | 118.64% | No |
| BE260618P00145000 | 11/5 2:39 PM | 145.00 | 52.50 | 50.7 | 54.8 | 1.60 | 3.14% | 4 | 31 | 117.62% | Yes |
