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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| BE261016C00030000 | 10/28 3:57 PM | 30.00 | 85.60 | 113 | 117 | 0.00 | 0.00% | 1 | 23 | 127.59% | Yes |
| BE261016C00035000 | 9/12 1:49 PM | 35.00 | 37.50 | 56.5 | 61 | 0.00 | 0.00% | 0 | 1 | 0.00% | Yes |
| BE261016C00040000 | 9/11 3:37 PM | 40.00 | 35.26 | 53.5 | 58 | 0.00 | 0.00% | 0 | 1 | 0.00% | Yes |
| BE261016C00045000 | 9/30 1:55 PM | 45.00 | 44.45 | 102 | 106 | 0.00 | 0.00% | 2 | 8 | 122.27% | Yes |
| BE261016C00050000 | 11/5 1:46 PM | 50.00 | 104.00 | 100 | 102.5 | 2.50 | 2.46% | 2 | 13 | 124.32% | Yes |
| BE261016C00055000 | 11/5 9:42 AM | 55.00 | 92.73 | 96.3 | 99.5 | 29.33 | 46.26% | 1 | 10 | 122.30% | Yes |
| BE261016C00060000 | 10/29 9:44 AM | 60.00 | 80.80 | 93 | 97 | 0.00 | 0.00% | 7 | 10 | 121.97% | Yes |
| BE261016C00065000 | 11/5 1:46 PM | 65.00 | 95.00 | 90.8 | 94 | 29.70 | 45.48% | 4 | 7 | 122.33% | Yes |
| BE261016C00070000 | 11/5 10:55 AM | 70.00 | 91.50 | 87.5 | 91.5 | 42.30 | 85.98% | 4 | 10 | 121.06% | Yes |
| BE261016C00075000 | 11/5 2:07 PM | 75.00 | 89.50 | 85 | 89 | 49.00 | 120.99% | 1 | 11 | 120.91% | Yes |
| BE261016C00080000 | 10/29 12:16 PM | 80.00 | 80.73 | 82.8 | 86.5 | 0.00 | 0.00% | 4 | 21 | 120.91% | Yes |
| BE261016C00085000 | 10/24 2:12 PM | 85.00 | 79.50 | 80 | 84 | 22.34 | 39.08% | 1 | 15 | 119.66% | Yes |
| BE261016C00090000 | 11/5 3:29 PM | 90.00 | 81.60 | 77.7 | 82 | 5.60 | 7.37% | 18 | 124 | 119.70% | Yes |
| BE261016C00095000 | 11/5 10:05 AM | 95.00 | 77.85 | 76.1 | 79.8 | 8.35 | 12.01% | 1 | 94 | 120.18% | Yes |
| BE261016C00100000 | 11/4 12:05 PM | 100.00 | 72.50 | 74 | 77.4 | 0.00 | 0.00% | 2 | 38 | 119.44% | Yes |
| BE261016C00105000 | 11/4 12:44 PM | 105.00 | 70.50 | 72.6 | 76 | 0.00 | 0.00% | 5 | 6 | 120.75% | Yes |
| BE261016C00110000 | 10/29 9:39 AM | 110.00 | 54.80 | 69.5 | 74 | 0.00 | 0.00% | 2 | 7 | 118.89% | Yes |
| BE261016C00115000 | 11/4 2:22 PM | 115.00 | 65.20 | 69.1 | 72 | 0.00 | 0.00% | 1 | 19 | 120.25% | Yes |
| BE261016C00120000 | 11/5 3:20 PM | 120.00 | 70.70 | 67.4 | 70.5 | 8.70 | 14.03% | 4 | 5 | 120.43% | Yes |
| BE261016C00125000 | 10/29 11:17 AM | 125.00 | 62.10 | 64.5 | 68.5 | 0.00 | 0.00% | 3 | 22 | 118.49% | Yes |
| BE261016C00130000 | 10/30 12:06 PM | 130.00 | 55.75 | 63 | 67 | 0.00 | 0.00% | 1 | 1 | 118.64% | Yes |
| BE261016C00135000 | 11/3 9:43 AM | 135.00 | 58.00 | 61.5 | 65.5 | 0.00 | 0.00% | 1 | 1 | 118.66% | Yes |
| BE261016C00140000 | 10/29 9:33 AM | 140.00 | 62.20 | 60.8 | 63.9 | 13.00 | 26.42% | 10 | 13 | 119.31% | Yes |
| BE261016C00150000 | 11/5 10:19 AM | 150.00 | 62.50 | 58.4 | 60.9 | 5.75 | 10.13% | 1 | 14 | 119.39% | No |
| BE261016C00155000 | 11/5 3:48 PM | 155.00 | 58.10 | 56 | 60 | 6.54 | 12.68% | 11 | 13 | 118.66% | No |
| BE261016C00160000 | 11/5 3:49 PM | 160.00 | 56.70 | 54.5 | 58.5 | 0.76 | 1.36% | 4 | 11 | 118.17% | No |
| BE261016C00170000 | 11/5 3:56 PM | 170.00 | 54.10 | 52 | 56.1 | 23.00 | 73.95% | 1 | 1 | 118.05% | No |
| BE261016C00175000 | 11/5 3:50 PM | 175.00 | 53.30 | 52 | 55.5 | 20.13 | 60.69% | 2 | 4 | 119.71% | No |
| BE261016C00180000 | 10/30 3:22 PM | 180.00 | 42.00 | 50.5 | 54 | 0.00 | 0.00% | 2 | 11 | 118.91% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| BE261016P00030000 | 10/29 12:39 PM | 30.00 | 2.45 | 2.15 | 4.2 | 0.00 | 0.00% | 3 | 46 | 123.17% | No |
| BE261016P00035000 | 10/29 12:39 PM | 35.00 | 3.16 | 3.1 | 4.3 | 0.00 | 0.00% | 1 | 39 | 116.06% | No |
| BE261016P00040000 | 11/3 3:48 PM | 40.00 | 4.54 | 4.5 | 6.6 | 0.00 | 0.00% | 1 | 55 | 119.76% | No |
| BE261016P00045000 | 10/3 10:35 AM | 45.00 | 8.22 | 5.8 | 8.5 | 0.00 | 0.00% | 5 | 2 | 119.58% | No |
| BE261016P00050000 | 10/21 12:43 PM | 50.00 | 9.90 | 7.2 | 10 | 0.00 | 0.00% | 1 | 3 | 117.66% | No |
| BE261016P00055000 | 11/3 1:07 PM | 55.00 | 8.70 | 9 | 11.8 | 0.00 | 0.00% | 1 | 0 | 117.08% | No |
| BE261016P00060000 | 11/3 10:55 AM | 60.00 | 10.67 | 10.6 | 12.6 | 0.00 | 0.00% | 1 | 16 | 113.30% | No |
| BE261016P00065000 | 11/3 9:30 AM | 65.00 | 12.50 | 11.7 | 16 | 0.00 | 0.00% | 1 | 32 | 113.81% | No |
| BE261016P00070000 | 10/2 10:11 AM | 70.00 | 21.00 | 15.2 | 17.5 | 0.00 | 0.00% | 0 | 2 | 114.66% | No |
| BE261016P00075000 | 10/22 10:18 AM | 75.00 | 22.71 | 17.4 | 19.5 | 0.00 | 0.00% | 1 | 21 | 113.57% | No |
| BE261016P00080000 | 10/29 12:16 PM | 80.00 | 18.68 | 19.7 | 21.7 | 0.00 | 0.00% | 3 | 9 | 112.73% | No |
| BE261016P00085000 | 11/3 11:21 AM | 85.00 | 21.75 | 20.5 | 24.9 | 0.00 | 0.00% | 1 | 23 | 110.86% | No |
| BE261016P00090000 | 10/13 2:40 PM | 90.00 | 28.80 | 24.6 | 27.6 | 0.00 | 0.00% | 11 | 14 | 112.93% | No |
| BE261016P00100000 | 10/27 9:30 AM | 100.00 | 35.87 | 30.2 | 32.6 | 0.00 | 0.00% | 0 | 1 | 111.77% | No |
| BE261016P00105000 | 10/29 9:56 AM | 105.00 | 32.24 | 31.7 | 35.1 | 0.00 | 0.00% | 1 | 1 | 109.26% | No |
| BE261016P00110000 | 10/30 11:56 AM | 110.00 | 36.40 | 34.5 | 39 | 0.00 | 0.00% | 1 | 3 | 110.03% | No |
| BE261016P00125000 | 11/5 3:41 PM | 125.00 | 45.70 | 45.4 | 48.5 | 0.99 | 2.21% | 1 | 5 | 111.36% | No |
| BE261016P00130000 | 10/30 11:56 AM | 130.00 | 49.20 | 48.8 | 52 | 0.00 | 0.00% | 0 | 1 | 111.55% | No |
| BE261016P00150000 | 11/4 9:30 AM | 150.00 | 65.77 | 61 | 65.5 | 0.00 | 0.00% | 5 | 4 | 109.10% | Yes |
