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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| BE260918C00030000 | 10/29 10:25 AM | 30.00 | 115.25 | 112.5 | 116.5 | 0.00 | 0.00% | 20 | 33 | 127.49% | Yes |
| BE260918C00035000 | 10/29 10:22 AM | 35.00 | 111.28 | 108.5 | 112.5 | 0.00 | 0.00% | 2 | 31 | 124.74% | Yes |
| BE260918C00040000 | 9/24 10:25 AM | 40.00 | 36.52 | 76 | 79.1 | 0.00 | 0.00% | 5 | 5 | 0.00% | Yes |
| BE260918C00045000 | 10/6 9:40 AM | 45.00 | 60.94 | 101.5 | 105.5 | 0.00 | 0.00% | 1 | 6 | 124.33% | Yes |
| BE260918C00050000 | 10/29 12:08 PM | 50.00 | 95.95 | 99 | 102 | 0.00 | 0.00% | 3 | 70 | 125.50% | Yes |
| BE260918C00055000 | 10/6 9:38 AM | 55.00 | 55.50 | 95.3 | 99 | 0.00 | 0.00% | 1 | 97 | 123.83% | Yes |
| BE260918C00060000 | 10/22 3:41 PM | 60.00 | 52.65 | 92.5 | 96 | 0.00 | 0.00% | 1 | 23 | 123.84% | Yes |
| BE260918C00065000 | 10/15 11:27 AM | 65.00 | 74.00 | 90 | 93 | 0.00 | 0.00% | 4 | 15 | 123.88% | Yes |
| BE260918C00070000 | 10/30 9:39 AM | 70.00 | 75.00 | 86.5 | 90.5 | 0.00 | 0.00% | 1 | 17 | 122.44% | Yes |
| BE260918C00075000 | 11/5 3:35 PM | 75.00 | 87.00 | 84.5 | 87.5 | 27.69 | 46.69% | 2 | 35 | 122.55% | Yes |
| BE260918C00080000 | 11/5 12:51 PM | 80.00 | 86.88 | 82.2 | 85 | 11.59 | 15.39% | 1 | 14 | 122.59% | Yes |
| BE260918C00085000 | 11/4 9:30 AM | 85.00 | 72.00 | 78.5 | 82.5 | 0.00 | 0.00% | 1 | 10 | 120.05% | Yes |
| BE260918C00090000 | 10/29 1:03 PM | 90.00 | 75.36 | 76.6 | 80.5 | 0.00 | 0.00% | 2 | 22 | 120.93% | Yes |
| BE260918C00095000 | 11/3 3:57 PM | 95.00 | 78.28 | 74.5 | 78 | 0.00 | 0.00% | 5 | 9 | 120.44% | Yes |
| BE260918C00100000 | 11/5 2:43 PM | 100.00 | 77.29 | 73.3 | 76.5 | 11.59 | 17.64% | 1 | 33 | 122.37% | Yes |
| BE260918C00105000 | 11/5 12:32 PM | 105.00 | 75.37 | 70.5 | 74 | 11.77 | 18.51% | 1 | 24 | 120.45% | Yes |
| BE260918C00110000 | 11/3 3:31 PM | 110.00 | 74.20 | 69.2 | 73 | 0.00 | 0.00% | 3 | 23 | 122.34% | Yes |
| BE260918C00115000 | 10/29 9:38 AM | 115.00 | 53.73 | 66.5 | 70.4 | 0.00 | 0.00% | 1 | 9 | 120.15% | Yes |
| BE260918C00120000 | 11/5 11:31 AM | 120.00 | 69.05 | 65.8 | 69 | 3.35 | 5.10% | 2 | 64 | 121.82% | Yes |
| BE260918C00125000 | 10/29 9:36 AM | 125.00 | 63.10 | 63.6 | 67 | 10.46 | 19.87% | 1 | 18 | 120.74% | Yes |
| BE260918C00130000 | 11/5 3:53 PM | 130.00 | 63.09 | 62 | 65.5 | -3.41 | -5.13% | 8 | 20 | 120.85% | Yes |
| BE260918C00135000 | 11/4 2:04 PM | 135.00 | 57.00 | 59.5 | 64 | 0.00 | 0.00% | 3 | 14 | 119.78% | Yes |
| BE260918C00140000 | 11/4 2:40 PM | 140.00 | 54.85 | 58 | 62.5 | 0.00 | 0.00% | 4 | 31 | 119.75% | Yes |
| BE260918C00145000 | 11/3 11:00 AM | 145.00 | 54.00 | 57.5 | 61 | 0.00 | 0.00% | 2 | 3 | 120.70% | No |
| BE260918C00150000 | 11/5 12:25 PM | 150.00 | 59.30 | 56 | 59.5 | 8.22 | 16.09% | 2 | 9 | 120.42% | No |
| BE260918C00160000 | 11/5 2:43 PM | 160.00 | 55.80 | 53 | 56.9 | 2.85 | 5.38% | 17 | 6 | 120.00% | No |
| BE260918C00165000 | 10/16 9:31 AM | 165.00 | 36.30 | 52.3 | 56.5 | 0.00 | 0.00% | 0 | 1 | 121.43% | No |
| BE260918C00170000 | 11/4 3:46 PM | 170.00 | 47.00 | 51.2 | 54.5 | 0.00 | 0.00% | 1 | 57 | 120.68% | No |
| BE260918C00180000 | 11/5 10:31 AM | 180.00 | 54.32 | 48.6 | 52 | 10.32 | 23.45% | 1 | 49 | 120.10% | No |
| BE260918C00200000 | 11/4 9:33 AM | 200.00 | 40.26 | 44 | 48 | 0.00 | 0.00% | 2 | 28 | 119.72% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| BE260918P00030000 | 11/5 1:17 PM | 30.00 | 2.51 | 2.05 | 3.7 | -0.91 | -26.61% | 14 | 12 | 125.02% | No |
| BE260918P00035000 | 10/13 10:57 AM | 35.00 | 4.09 | 3 | 3.9 | 0.00 | 0.00% | 1 | 64 | 118.63% | No |
| BE260918P00040000 | 10/29 2:02 PM | 40.00 | 3.79 | 3.4 | 5.7 | 0.00 | 0.00% | 1 | 33 | 117.09% | No |
| BE260918P00045000 | 11/3 3:48 PM | 45.00 | 5.41 | 4.7 | 6.6 | 0.00 | 0.00% | 3 | 182 | 114.73% | No |
| BE260918P00050000 | 10/21 9:38 AM | 50.00 | 9.10 | 5 | 9.5 | 0.00 | 0.00% | 1 | 44 | 114.93% | No |
| BE260918P00055000 | 10/2 11:50 AM | 55.00 | 12.50 | 8.5 | 11 | 0.00 | 0.00% | 2 | 14 | 118.84% | No |
| BE260918P00060000 | 11/4 2:25 PM | 60.00 | 11.35 | 10.3 | 12.5 | 0.00 | 0.00% | 15 | 65 | 117.27% | No |
| BE260918P00065000 | 9/17 3:55 PM | 65.00 | 17.17 | 14.1 | 16.6 | 0.00 | 0.00% | 0 | 0 | 124.99% | No |
| BE260918P00070000 | 10/29 10:06 AM | 70.00 | 13.60 | 14.2 | 17.4 | 0.00 | 0.00% | 1 | 3 | 117.50% | No |
| BE260918P00075000 | 10/10 12:09 PM | 75.00 | 23.36 | 16.3 | 19.3 | 0.00 | 0.00% | 3 | 10 | 116.16% | No |
| BE260918P00080000 | 10/8 3:10 PM | 80.00 | 26.50 | 18.9 | 21 | 0.00 | 0.00% | 10 | 5 | 115.08% | No |
| BE260918P00085000 | 10/6 9:40 AM | 85.00 | 28.17 | 21.2 | 23.8 | 0.00 | 0.00% | 2 | 2 | 115.02% | No |
| BE260918P00090000 | 10/13 2:40 PM | 90.00 | 27.80 | 22 | 26.6 | 0.00 | 0.00% | 10 | 1 | 112.40% | No |
| BE260918P00100000 | 11/3 3:38 PM | 100.00 | 28.65 | 28.9 | 32 | 0.00 | 0.00% | 1 | 12 | 113.99% | No |
| BE260918P00105000 | 11/4 3:58 PM | 105.00 | 36.90 | 32 | 34.6 | 0.00 | 0.00% | 131 | 1389 | 113.72% | No |
| BE260918P00110000 | 9/17 3:28 PM | 110.00 | 46.55 | 39.3 | 42.5 | 0.00 | 0.00% | 0 | 4 | 125.52% | No |
| BE260918P00115000 | 10/24 12:02 PM | 115.00 | 46.42 | 37.7 | 41.5 | 0.00 | 0.00% | 2 | 0 | 114.09% | No |
| BE260918P00120000 | 10/13 2:40 PM | 120.00 | 47.00 | 41 | 44 | 0.00 | 0.00% | 0 | 15 | 113.38% | No |
| BE260918P00125000 | 11/3 2:56 PM | 125.00 | 43.00 | 44.1 | 47.5 | 0.00 | 0.00% | 1 | 0 | 113.46% | No |
| BE260918P00130000 | 10/6 10:21 AM | 130.00 | 62.21 | 47.1 | 50.5 | 0.00 | 0.00% | 2 | 2 | 112.70% | No |
| BE260918P00145000 | 11/3 3:46 PM | 145.00 | 56.15 | 57.2 | 60.5 | 0.00 | 0.00% | 1 | 750 | 112.04% | Yes |
