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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| BE260821C00030000 | 10/23 2:14 PM | 30.00 | 76.06 | 112.4 | 116 | 0.00 | 0.00% | 2 | 60 | 129.83% | Yes |
| BE260821C00035000 | 9/24 2:29 PM | 35.00 | 39.00 | 79 | 81.9 | 0.00 | 0.00% | 1 | 10 | 0.00% | Yes |
| BE260821C00040000 | 10/13 11:48 AM | 40.00 | 78.72 | 104.7 | 108.3 | 0.00 | 0.00% | 2 | 0 | 127.10% | Yes |
| BE260821C00045000 | 10/27 3:26 PM | 45.00 | 71.98 | 101 | 104.6 | 0.00 | 0.00% | 3 | 8 | 125.39% | Yes |
| BE260821C00050000 | 10/29 9:33 AM | 50.00 | 85.50 | 98 | 101.2 | 0.00 | 0.00% | 100 | 105 | 126.07% | Yes |
| BE260821C00055000 | 10/17 9:30 AM | 55.00 | 67.49 | 94.3 | 97.9 | 0.00 | 0.00% | 1 | 4 | 124.11% | Yes |
| BE260821C00060000 | 10/27 11:08 AM | 60.00 | 61.14 | 91.2 | 94.8 | 0.00 | 0.00% | 1 | 3 | 123.72% | Yes |
| BE260821C00065000 | 10/10 11:04 AM | 65.00 | 41.00 | 88.7 | 91.9 | 0.00 | 0.00% | 1 | 6 | 124.51% | Yes |
| BE260821C00070000 | 10/17 11:35 AM | 70.00 | 57.15 | 85.5 | 89.7 | 0.00 | 0.00% | 80 | 69 | 124.61% | Yes |
| BE260821C00075000 | 10/21 9:47 AM | 75.00 | 48.20 | 82.7 | 86.3 | 0.00 | 0.00% | 5 | 25 | 122.72% | Yes |
| BE260821C00080000 | 10/15 9:55 AM | 80.00 | 62.80 | 80.5 | 84.4 | 0.00 | 0.00% | 3 | 7 | 124.34% | Yes |
| BE260821C00085000 | 10/29 12:16 PM | 85.00 | 76.02 | 77.8 | 81.2 | 0.00 | 0.00% | 1 | 18 | 122.40% | Yes |
| BE260821C00090000 | 10/29 9:47 AM | 90.00 | 67.26 | 75.4 | 78.8 | 0.00 | 0.00% | 1 | 25 | 122.06% | Yes |
| BE260821C00095000 | 10/29 3:42 PM | 95.00 | 68.40 | 73.6 | 77.4 | 0.00 | 0.00% | 1 | 15 | 123.87% | Yes |
| BE260821C00100000 | 10/29 9:46 AM | 100.00 | 60.00 | 71.5 | 75.2 | 0.00 | 0.00% | 2 | 242 | 123.66% | Yes |
| BE260821C00105000 | 11/4 9:51 AM | 105.00 | 65.00 | 69.3 | 72.3 | 0.00 | 0.00% | 1 | 2 | 122.10% | Yes |
| BE260821C00110000 | 11/3 12:24 PM | 110.00 | 67.10 | 67.6 | 70.4 | 0.00 | 0.00% | 1 | 115 | 122.45% | Yes |
| BE260821C00115000 | 10/31 9:46 AM | 115.00 | 56.50 | 66 | 68.4 | 0.00 | 0.00% | 5 | 28 | 122.57% | Yes |
| BE260821C00120000 | 10/31 9:45 AM | 120.00 | 55.72 | 63.3 | 67.4 | 0.00 | 0.00% | 3 | 5 | 122.36% | Yes |
| BE260821C00125000 | 11/3 2:39 PM | 125.00 | 65.30 | 62.2 | 65 | 0.00 | 0.00% | 505 | 1413 | 122.23% | Yes |
| BE260821C00130000 | 10/31 9:30 AM | 130.00 | 53.33 | 60.2 | 63.5 | 0.00 | 0.00% | 5 | 91 | 121.95% | Yes |
| BE260821C00135000 | 10/30 3:40 PM | 135.00 | 48.70 | 58.9 | 61.7 | 0.00 | 0.00% | 2 | 8 | 122.01% | Yes |
| BE260821C00140000 | 11/5 11:00 AM | 140.00 | 61.60 | 57.5 | 61 | 8.00 | 14.93% | 1 | 988 | 123.08% | Yes |
| BE260821C00145000 | 11/5 3:33 PM | 145.00 | 58.10 | 55 | 59.1 | 4.52 | 8.44% | 6 | 14 | 121.37% | No |
| BE260821C00155000 | 11/5 10:54 AM | 155.00 | 57.95 | 53.5 | 56.6 | 6.95 | 13.63% | 1 | 24 | 123.05% | No |
| BE260821C00160000 | 11/5 10:25 AM | 160.00 | 56.79 | 51.4 | 54.7 | 11.03 | 24.10% | 1 | 10 | 121.52% | No |
| BE260821C00165000 | 10/21 12:00 PM | 165.00 | 26.30 | 49.5 | 53.5 | 0.00 | 0.00% | 1 | 2 | 120.89% | No |
| BE260821C00170000 | 10/29 10:23 AM | 170.00 | 48.44 | 48.5 | 52.3 | 0.34 | 0.71% | 8 | 72 | 121.14% | No |
| BE260821C00180000 | 11/4 3:53 PM | 180.00 | 43.00 | 46.5 | 50.1 | 0.00 | 0.00% | 1 | 138 | 121.57% | No |
| BE260821C00200000 | 10/31 3:52 PM | 200.00 | 35.50 | 42.6 | 46 | 0.00 | 0.00% | 1 | 1 | 121.90% | No |
| BE260821C00210000 | 11/5 12:40 PM | 210.00 | 44.25 | 40.5 | 44.8 | 15.25 | 52.59% | 400 | 11 | 122.37% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| BE260821P00030000 | 9/30 2:50 PM | 30.00 | 3.40 | 1.7 | 2.5 | 0.00 | 0.00% | 1 | 9 | 120.68% | No |
| BE260821P00035000 | 9/24 10:21 AM | 35.00 | 5.30 | 3.2 | 4.4 | 0.00 | 0.00% | 6 | 8 | 127.81% | No |
| BE260821P00040000 | 10/29 9:30 AM | 40.00 | 3.10 | 3.2 | 6.5 | 0.00 | 0.00% | 2 | 115 | 125.15% | No |
| BE260821P00045000 | 10/15 1:26 PM | 45.00 | 5.90 | 4.2 | 7.4 | 0.00 | 0.00% | 1 | 79 | 121.24% | No |
| BE260821P00050000 | 10/17 1:11 PM | 50.00 | 8.23 | 5.4 | 8.2 | 0.00 | 0.00% | 1 | 33 | 117.55% | No |
| BE260821P00055000 | 10/2 12:18 PM | 55.00 | 12.00 | 7.9 | 9.7 | 0.00 | 0.00% | 1 | 28 | 119.32% | No |
| BE260821P00060000 | 10/30 3:54 PM | 60.00 | 10.10 | 8.7 | 11.4 | 0.00 | 0.00% | 2 | 1848 | 116.24% | No |
| BE260821P00065000 | 10/29 9:50 AM | 65.00 | 11.68 | 11.5 | 13.3 | 0.00 | 0.00% | 2 | 3 | 117.96% | No |
| BE260821P00070000 | 10/29 2:24 PM | 70.00 | 13.00 | 13.5 | 14.9 | 0.00 | 0.00% | 2 | 56 | 116.57% | No |
| BE260821P00075000 | 10/13 2:06 PM | 75.00 | 18.75 | 14 | 17.4 | 0.00 | 0.00% | 20 | 37 | 113.73% | No |
| BE260821P00080000 | 11/4 9:55 AM | 80.00 | 18.90 | 17.7 | 20.2 | 0.00 | 0.00% | 15 | 26 | 117.00% | No |
| BE260821P00085000 | 10/29 9:50 AM | 85.00 | 20.28 | 20.2 | 21.7 | 0.00 | 0.00% | 2 | 11 | 115.32% | No |
| BE260821P00090000 | 10/29 9:30 AM | 90.00 | 22.78 | 22.4 | 24.7 | 0.00 | 0.00% | 1 | 1 | 115.36% | No |
| BE260821P00095000 | 10/29 9:30 AM | 95.00 | 25.62 | 24 | 27.1 | 0.00 | 0.00% | 1 | 10 | 113.27% | No |
| BE260821P00100000 | 10/30 3:57 PM | 100.00 | 28.70 | 26.6 | 29.8 | 0.00 | 0.00% | 2 | 3 | 112.93% | No |
| BE260821P00105000 | 9/26 9:49 AM | 105.00 | 49.50 | 0 | 0 | 0.00 | 0.00% | 1 | 1 | 6.25% | No |
| BE260821P00115000 | 10/20 9:30 AM | 115.00 | 44.00 | 36.4 | 38.7 | 0.00 | 0.00% | 0 | 1 | 114.20% | No |
| BE260821P00120000 | 10/15 12:17 PM | 120.00 | 43.94 | 38.5 | 42.5 | 0.00 | 0.00% | 0 | 1 | 113.73% | No |
| BE260821P00125000 | 11/3 3:46 PM | 125.00 | 41.95 | 42.1 | 44.9 | 0.00 | 0.00% | 3 | 3 | 113.23% | No |
| BE260821P00130000 | 10/7 10:56 AM | 130.00 | 60.80 | 45.4 | 48.1 | 0.00 | 0.00% | 0 | 1 | 113.16% | No |
