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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| BE270115C00003000 | 10/30 10:07 AM | 3.00 | 127.50 | 136.5 | 140.5 | 0.00 | 0.00% | 10 | 25 | 151.95% | Yes |
| BE270115C00005000 | 10/24 12:46 PM | 5.00 | 102.70 | 134.5 | 138.5 | 0.00 | 0.00% | 1 | 21 | 128.91% | Yes |
| BE270115C00008000 | 11/3 9:43 AM | 8.00 | 130.00 | 132 | 136 | 0.00 | 0.00% | 10 | 92 | 145.41% | Yes |
| BE270115C00010000 | 10/31 3:22 PM | 10.00 | 123.00 | 130 | 134 | 0.00 | 0.00% | 3 | 190 | 132.42% | Yes |
| BE270115C00012000 | 10/20 10:31 AM | 12.00 | 129.72 | 128.5 | 132.5 | 25.72 | 24.73% | 1 | 117 | 138.38% | Yes |
| BE270115C00015000 | 11/5 10:12 AM | 15.00 | 126.00 | 125.5 | 130 | -1.00 | -0.79% | 1 | 164 | 130.22% | Yes |
| BE270115C00017000 | 10/27 1:10 PM | 17.00 | 89.50 | 124 | 128 | 0.00 | 0.00% | 1 | 163 | 127.20% | Yes |
| BE270115C00020000 | 11/3 11:48 AM | 20.00 | 125.36 | 121.5 | 125.5 | 0.00 | 0.00% | 2 | 484 | 124.73% | Yes |
| BE270115C00022000 | 10/29 3:39 PM | 22.00 | 114.41 | 120 | 124 | 0.00 | 0.00% | 2 | 1180 | 125.10% | Yes |
| BE270115C00025000 | 11/4 3:49 PM | 25.00 | 109.60 | 117.7 | 121.5 | 0.00 | 0.00% | 3 | 4400 | 122.95% | Yes |
| BE270115C00027000 | 10/31 11:13 AM | 27.00 | 104.00 | 116.4 | 120 | 0.00 | 0.00% | 1 | 1262 | 123.39% | Yes |
| BE270115C00030000 | 11/4 11:18 AM | 30.00 | 114.50 | 114.8 | 118 | 0.00 | 0.00% | 2 | 723 | 125.84% | Yes |
| BE270115C00032000 | 10/15 1:09 PM | 32.00 | 91.45 | 112.5 | 116.5 | 0.00 | 0.00% | 12 | 216 | 121.31% | Yes |
| BE270115C00035000 | 10/29 2:20 PM | 35.00 | 107.75 | 110.7 | 115 | 0.00 | 0.00% | 5 | 1223 | 123.71% | Yes |
| BE270115C00037000 | 10/29 2:21 PM | 37.00 | 105.01 | 109 | 113 | 0.00 | 0.00% | 2 | 4085 | 119.85% | Yes |
| BE270115C00040000 | 11/3 9:53 AM | 40.00 | 106.00 | 107.5 | 111 | 0.00 | 0.00% | 1 | 5081 | 120.74% | Yes |
| BE270115C00042000 | 11/4 9:48 AM | 42.00 | 101.91 | 106 | 110 | 0.00 | 0.00% | 2 | 2084 | 120.57% | Yes |
| BE270115C00045000 | 11/3 2:34 PM | 45.00 | 109.80 | 104.4 | 107.5 | 0.00 | 0.00% | 250 | 415 | 119.15% | Yes |
| BE270115C00047000 | 11/3 10:23 AM | 47.00 | 104.75 | 103.5 | 106.5 | 0.00 | 0.00% | 1 | 321 | 120.23% | Yes |
| BE270115C00050000 | 11/5 2:00 PM | 50.00 | 106.37 | 101 | 105 | -2.11 | -1.95% | 3 | 3077 | 118.79% | Yes |
| BE270115C00055000 | 11/3 10:23 AM | 55.00 | 100.18 | 99 | 102 | 0.00 | 0.00% | 1 | 1469 | 119.74% | Yes |
| BE270115C00060000 | 11/5 12:52 PM | 60.00 | 100.56 | 95.5 | 99.5 | 3.69 | 3.81% | 53 | 315 | 118.08% | Yes |
| BE270115C00065000 | 11/4 2:38 PM | 65.00 | 86.00 | 92.5 | 96.5 | 0.00 | 0.00% | 5 | 352 | 116.22% | Yes |
| BE270115C00070000 | 11/5 2:31 PM | 70.00 | 95.00 | 90 | 94 | 9.55 | 11.18% | 16 | 1439 | 115.88% | Yes |
| BE270115C00075000 | 10/29 12:05 PM | 75.00 | 84.00 | 88.8 | 92 | 0.00 | 0.00% | 12 | 1312 | 118.01% | Yes |
| BE270115C00080000 | 11/5 1:28 PM | 80.00 | 92.20 | 85.5 | 89.5 | 13.70 | 17.45% | 23 | 654 | 115.81% | Yes |
| BE270115C00085000 | 11/4 12:44 PM | 85.00 | 81.30 | 84.6 | 87.5 | 0.00 | 0.00% | 21 | 1747 | 117.58% | Yes |
| BE270115C00090000 | 11/4 11:15 AM | 90.00 | 82.00 | 82.4 | 85.5 | 0.00 | 0.00% | 20 | 143 | 117.24% | Yes |
| BE270115C00095000 | 10/28 12:45 PM | 95.00 | 54.12 | 79.5 | 83.5 | 0.00 | 0.00% | 50 | 258 | 115.82% | Yes |
| BE270115C00100000 | 11/5 3:43 PM | 100.00 | 80.29 | 78 | 82 | 8.74 | 12.22% | 95 | 460 | 116.64% | Yes |
| BE270115C00105000 | 11/5 10:25 AM | 105.00 | 80.38 | 76.7 | 79.5 | 6.03 | 8.11% | 12 | 211 | 116.29% | Yes |
| BE270115C00110000 | 11/5 3:43 PM | 110.00 | 76.77 | 74.7 | 78 | 8.57 | 12.57% | 57 | 1561 | 116.14% | Yes |
| BE270115C00115000 | 11/5 2:00 PM | 115.00 | 77.37 | 72 | 76 | 6.32 | 8.90% | 17 | 414 | 114.53% | Yes |
| BE270115C00120000 | 11/5 3:41 PM | 120.00 | 72.75 | 71.5 | 74.5 | -3.25 | -4.28% | 40 | 397 | 115.79% | Yes |
| BE270115C00125000 | 11/5 11:58 AM | 125.00 | 73.82 | 69 | 73 | 3.92 | 5.61% | 11 | 1689 | 114.75% | Yes |
| BE270115C00130000 | 11/5 3:53 PM | 130.00 | 69.00 | 68.1 | 71.5 | 6.49 | 10.38% | 48 | 296 | 115.30% | Yes |
| BE270115C00135000 | 11/5 1:17 PM | 135.00 | 72.50 | 66 | 70 | 10.50 | 16.94% | 23 | 32 | 114.51% | Yes |
| BE270115C00140000 | 11/5 12:45 PM | 140.00 | 71.00 | 65 | 68.5 | 11.80 | 19.93% | 76 | 1717 | 114.74% | Yes |
| BE270115C00145000 | 11/3 3:44 PM | 145.00 | 69.00 | 64.3 | 65.5 | 0.00 | 0.00% | 8 | 73 | 113.70% | No |
| BE270115C00150000 | 11/5 3:54 PM | 150.00 | 63.50 | 62 | 66 | 3.20 | 5.31% | 3 | 81 | 114.43% | No |
| BE270115C00155000 | 11/4 2:02 PM | 155.00 | 57.50 | 61.5 | 64.8 | 0.00 | 0.00% | 1 | 16 | 115.15% | No |
| BE270115C00160000 | 11/4 1:41 PM | 160.00 | 58.00 | 59.5 | 63.5 | 0.00 | 0.00% | 2 | 22 | 114.29% | No |
| BE270115C00165000 | 11/3 11:23 AM | 165.00 | 60.10 | 59 | 62 | 0.00 | 0.00% | 2 | 6 | 114.57% | No |
| BE270115C00170000 | 11/5 1:22 PM | 170.00 | 63.31 | 57 | 61.3 | 10.67 | 20.27% | 2 | 977 | 114.15% | No |
| BE270115C00175000 | 11/3 2:56 PM | 175.00 | 60.50 | 57 | 60 | 0.00 | 0.00% | 1 | 36 | 114.93% | No |
| BE270115C00180000 | 11/4 3:07 PM | 180.00 | 51.01 | 55.5 | 59 | 0.00 | 0.00% | 76 | 420 | 114.56% | No |
| BE270115C00190000 | 11/5 10:05 AM | 190.00 | 56.25 | 53.3 | 57 | -1.10 | -1.92% | 1 | 11 | 114.40% | No |
| BE270115C00200000 | 11/5 2:33 PM | 200.00 | 55.50 | 51.8 | 55.5 | 3.54 | 6.81% | 260 | 1367 | 115.07% | No |
| BE270115C00210000 | 11/5 10:21 AM | 210.00 | 52.97 | 49.5 | 53.4 | 7.87 | 17.45% | 10 | 1129 | 114.35% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| BE270115P00003000 | 11/5 2:11 PM | 3.00 | 0.05 | 0 | 0.25 | -0.10 | -66.67% | 15 | 880 | 159.38% | No |
| BE270115P00005000 | 11/5 2:11 PM | 5.00 | 0.10 | 0 | 0.25 | 0.00 | 0.00% | 15 | 3545 | 134.77% | No |
| BE270115P00008000 | 11/5 2:13 PM | 8.00 | 0.25 | 0 | 0.5 | 0.00 | 0.00% | 20 | 213 | 125.39% | No |
| BE270115P00010000 | 11/5 2:45 PM | 10.00 | 0.55 | 0.25 | 0.7 | 0.15 | 37.50% | 2 | 324 | 127.34% | No |
| BE270115P00012000 | 11/5 2:14 PM | 12.00 | 0.57 | 0.05 | 1.8 | 0.07 | 14.00% | 15 | 3298 | 133.59% | No |
| BE270115P00015000 | 11/5 3:13 PM | 15.00 | 0.88 | 0.25 | 1.05 | -0.02 | -2.22% | 35 | 11068 | 112.26% | No |
| BE270115P00017000 | 11/3 2:30 PM | 17.00 | 0.95 | 0.95 | 1.75 | 0.00 | 0.00% | 23 | 792 | 122.51% | No |
| BE270115P00020000 | 11/3 10:02 AM | 20.00 | 1.25 | 1 | 1.8 | 0.00 | 0.00% | 2 | 2257 | 113.38% | No |
| BE270115P00022000 | 11/4 10:15 AM | 22.00 | 1.75 | 0 | 2.15 | 0.00 | 0.00% | 1 | 285 | 101.66% | No |
| BE270115P00025000 | 11/5 3:29 PM | 25.00 | 2.35 | 1.15 | 2.6 | 0.20 | 9.30% | 2 | 7811 | 106.96% | No |
| BE270115P00027000 | 10/20 1:08 PM | 27.00 | 2.96 | 1.55 | 3.6 | 0.00 | 0.00% | 1 | 2295 | 110.60% | No |
| BE270115P00030000 | 11/4 3:04 PM | 30.00 | 3.60 | 3.3 | 5.6 | 0.00 | 0.00% | 22 | 1489 | 121.25% | No |
| BE270115P00032000 | 10/30 9:30 AM | 32.00 | 3.50 | 3.1 | 6 | 0.00 | 0.00% | 1 | 824 | 116.97% | No |
| BE270115P00035000 | 11/4 1:26 PM | 35.00 | 5.00 | 3.5 | 5.5 | 0.00 | 0.00% | 2 | 798 | 109.60% | No |
| BE270115P00037000 | 10/31 12:24 PM | 37.00 | 5.00 | 4.5 | 7.5 | 0.00 | 0.00% | 1 | 1284 | 115.93% | No |
| BE270115P00040000 | 10/31 3:18 PM | 40.00 | 6.70 | 5.8 | 8.5 | 0.86 | 14.73% | 2 | 5784 | 116.59% | No |
| BE270115P00042000 | 10/29 10:01 AM | 42.00 | 6.00 | 6.3 | 7.6 | 0.00 | 0.00% | 1 | 41 | 111.15% | No |
| BE270115P00045000 | 10/29 10:50 AM | 45.00 | 7.00 | 7.1 | 8.5 | 0.00 | 0.00% | 44 | 93 | 109.92% | No |
| BE270115P00047000 | 10/29 2:22 PM | 47.00 | 7.85 | 7.6 | 10.5 | 0.00 | 0.00% | 1 | 140 | 112.54% | No |
| BE270115P00050000 | 10/31 2:49 PM | 50.00 | 9.01 | 8.6 | 11.5 | 0.00 | 0.00% | 4 | 1024 | 111.61% | No |
| BE270115P00055000 | 11/3 3:49 PM | 55.00 | 10.85 | 9 | 14 | 0.00 | 0.00% | 2 | 366 | 108.86% | No |
| BE270115P00060000 | 10/29 3:00 PM | 60.00 | 12.51 | 13 | 16 | 0.00 | 0.00% | 6 | 169 | 112.02% | No |
| BE270115P00065000 | 11/3 10:57 AM | 65.00 | 14.11 | 14.7 | 18 | 0.00 | 0.00% | 43 | 6701 | 110.11% | No |
| BE270115P00070000 | 11/4 10:00 AM | 70.00 | 18.50 | 17.4 | 19.2 | 0.00 | 0.00% | 3 | 300 | 108.40% | No |
| BE270115P00075000 | 11/4 1:16 PM | 75.00 | 21.77 | 19.7 | 22.3 | 0.00 | 0.00% | 60 | 34 | 108.84% | No |
| BE270115P00080000 | 11/5 10:39 AM | 80.00 | 23.22 | 22.4 | 24 | -1.78 | -7.12% | 119 | 1963 | 107.47% | No |
| BE270115P00085000 | 11/4 1:16 PM | 85.00 | 27.14 | 25.1 | 28 | 0.00 | 0.00% | 40 | 46 | 109.09% | No |
| BE270115P00090000 | 10/29 9:47 AM | 90.00 | 27.40 | 27.2 | 31 | 0.00 | 0.00% | 1 | 22 | 108.22% | No |
| BE270115P00095000 | 11/5 3:52 PM | 95.00 | 30.99 | 29 | 33.5 | -3.01 | -8.85% | 225 | 1125 | 106.21% | No |
| BE270115P00100000 | 11/5 12:48 PM | 100.00 | 34.40 | 33.2 | 36.5 | -0.95 | -2.69% | 12 | 1575 | 107.61% | No |
| BE270115P00105000 | 11/3 3:11 PM | 105.00 | 35.10 | 36.1 | 38.9 | 0.00 | 0.00% | 15 | 800 | 106.54% | No |
| BE270115P00110000 | 11/4 3:58 PM | 110.00 | 43.50 | 39.3 | 42.5 | 0.00 | 0.00% | 1 | 7 | 107.03% | No |
| BE270115P00115000 | 10/22 10:33 AM | 115.00 | 52.00 | 42 | 45.5 | 0.00 | 0.00% | 1 | 37 | 106.15% | No |
| BE270115P00120000 | 11/4 10:38 AM | 120.00 | 48.00 | 45.5 | 49 | 0.00 | 0.00% | 1 | 20 | 106.55% | No |
| BE270115P00125000 | 11/4 10:08 AM | 125.00 | 51.80 | 48.7 | 51.5 | 0.00 | 0.00% | 34 | 36 | 105.45% | No |
| BE270115P00130000 | 11/4 10:08 AM | 130.00 | 55.10 | 51 | 55.2 | 0.00 | 0.00% | 19 | 773 | 104.58% | No |
| BE270115P00135000 | 11/5 3:37 PM | 135.00 | 56.30 | 54.5 | 59 | -2.05 | -3.51% | 6 | 22 | 104.91% | No |
| BE270115P00140000 | 11/5 2:43 PM | 140.00 | 59.60 | 58.9 | 61.9 | 1.65 | 2.85% | 1 | 8 | 105.12% | No |
| BE270115P00150000 | 11/5 9:58 AM | 150.00 | 68.40 | 65.2 | 69.1 | 3.50 | 5.39% | 10 | 51 | 104.21% | Yes |
| BE270115P00170000 | 10/29 3:58 PM | 170.00 | 81.50 | 80 | 84.5 | 0.00 | 0.00% | 2 | 2 | 104.36% | Yes |
