Explore strikes, OI, IV and strategy data for BEKE.
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| BEKE251219C00006000 | 7/23 2:17 PM | 6.00 | 13.79 | 12.6 | 15.35 | 0.00 | 0.00% | 0 | 2 | 735.16% | Yes |
| BEKE251219C00007000 | 7/23 2:18 PM | 7.00 | 12.83 | 11.75 | 14.2 | 0.00 | 0.00% | 0 | 2 | 616.02% | Yes |
| BEKE251219C00011000 | 7/23 2:19 PM | 11.00 | 8.92 | 6.8 | 8.65 | 0.00 | 0.00% | 0 | 2 | 277.73% | Yes |
| BEKE251219C00012000 | 9/23 9:51 AM | 12.00 | 7.00 | 0 | 0 | 0.00 | 0.00% | 1 | 0 | 0.00% | Yes |
| BEKE251219C00013000 | 9/3 10:14 AM | 13.00 | 6.00 | 5.85 | 6 | 0.00 | 0.00% | 1 | 0 | 223.63% | Yes |
| BEKE251219C00014000 | 11/4 9:41 AM | 14.00 | 2.57 | 2.18 | 2.7 | 0.00 | 0.00% | 1 | 34 | 63.28% | Yes |
| BEKE251219C00015000 | 10/31 10:08 AM | 15.00 | 2.40 | 1.41 | 1.78 | 0.00 | 0.00% | 1 | 3109 | 52.15% | Yes |
| BEKE251219C00016000 | 11/3 3:48 PM | 16.00 | 1.57 | 0.82 | 1.23 | 0.00 | 0.00% | 1 | 123 | 58.98% | No |
| BEKE251219C00017000 | 10/31 9:48 AM | 17.00 | 1.23 | 0.43 | 0.84 | 0.00 | 0.00% | 101 | 192 | 58.69% | No |
| BEKE251219C00018000 | 11/5 11:08 AM | 18.00 | 0.45 | 0.21 | 0.58 | -0.11 | -19.64% | 11 | 416 | 59.77% | No |
| BEKE251219C00019000 | 11/3 9:56 AM | 19.00 | 0.49 | 0.05 | 0.41 | 0.00 | 0.00% | 82 | 580 | 61.52% | No |
| BEKE251219C00020000 | 11/3 11:36 AM | 20.00 | 0.35 | 0.01 | 0.49 | 0.00 | 0.00% | 1 | 517 | 60.16% | No |
| BEKE251219C00021000 | 11/3 10:02 AM | 21.00 | 0.26 | 0 | 0.46 | 0.00 | 0.00% | 12 | 3154 | 66.60% | No |
| BEKE251219C00022000 | 10/31 10:41 AM | 22.00 | 0.19 | 0 | 0.2 | 0.00 | 0.00% | 10 | 815 | 60.55% | No |
| BEKE251219C00023000 | 11/3 9:34 AM | 23.00 | 0.15 | 0.06 | 0.56 | 0.00 | 0.00% | 11 | 11140 | 87.70% | No |
| BEKE251219C00024000 | 10/20 11:57 AM | 24.00 | 0.26 | 0 | 0.54 | 0.00 | 0.00% | 1 | 47 | 90.82% | No |
| BEKE251219C00025000 | 10/17 9:55 AM | 25.00 | 0.20 | 0 | 0.52 | 0.00 | 0.00% | 1 | 4380 | 96.00% | No |
| BEKE251219C00026000 | 10/16 9:30 AM | 26.00 | 0.20 | 0 | 0.51 | 0.00 | 0.00% | 10 | 79 | 101.17% | No |
| BEKE251219C00027000 | 9/24 11:13 AM | 27.00 | 0.41 | 0 | 0.61 | 0.00 | 0.00% | 0 | 4 | 111.33% | No |
| BEKE251219C00028000 | 9/2 12:30 PM | 28.00 | 0.13 | 0.16 | 0.24 | 0.00 | 0.00% | 1 | 0 | 105.66% | No |
| BEKE251219C00029000 | 9/22 9:59 AM | 29.00 | 0.14 | 0 | 0 | 0.00 | 0.00% | 1 | 1 | 50.00% | No |
| BEKE251219C00030000 | 9/29 9:30 AM | 30.00 | 0.22 | 0 | 2.16 | 0.00 | 0.00% | 0 | 1 | 181.15% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| BEKE251219P00011000 | 8/28 9:41 AM | 11.00 | 0.05 | 0 | 0.29 | 0.00 | 0.00% | 0 | 1 | 78.13% | No |
| BEKE251219P00012000 | 9/23 9:51 AM | 12.00 | 0.05 | 0 | 0 | 0.00 | 0.00% | 1 | 3 | 25.00% | No |
| BEKE251219P00013000 | 11/3 9:30 AM | 13.00 | 0.09 | 0.01 | 0.27 | 0.00 | 0.00% | 1 | 2 | 59.96% | No |
| BEKE251219P00014000 | 10/30 9:30 AM | 14.00 | 0.18 | 0.12 | 0.29 | 0.00 | 0.00% | 1 | 14 | 45.70% | No |
| BEKE251219P00015000 | 11/5 2:16 PM | 15.00 | 0.56 | 0.33 | 0.82 | 0.20 | 55.56% | 3001 | 721 | 56.35% | No |
| BEKE251219P00016000 | 11/5 3:49 PM | 16.00 | 1.01 | 0.91 | 1.3 | 0.12 | 13.48% | 1460 | 1192 | 55.76% | Yes |
| BEKE251219P00017000 | 10/30 10:27 AM | 17.00 | 0.97 | 1.55 | 1.87 | 0.00 | 0.00% | 109 | 309 | 53.52% | Yes |
| BEKE251219P00018000 | 11/5 9:48 AM | 18.00 | 2.29 | 2.1 | 2.65 | 0.19 | 9.05% | 12 | 489 | 56.06% | Yes |
| BEKE251219P00019000 | 10/29 10:08 AM | 19.00 | 1.90 | 2.96 | 3.5 | 0.00 | 0.00% | 1 | 3420 | 58.50% | Yes |
| BEKE251219P00020000 | 10/24 2:03 PM | 20.00 | 2.74 | 3.75 | 4.3 | 0.00 | 0.00% | 5 | 275 | 52.93% | Yes |
| BEKE251219P00021000 | 9/25 10:08 AM | 21.00 | 2.78 | 3.45 | 3.75 | 0.00 | 0.00% | 1 | 69 | 0.00% | Yes |
| BEKE251219P00022000 | 9/30 10:56 AM | 22.00 | 3.35 | 5.65 | 7.15 | 0.00 | 0.00% | 21 | 27 | 76.56% | Yes |
| BEKE251219P00023000 | 9/12 3:01 PM | 23.00 | 3.53 | 4.55 | 6.95 | 0.00 | 0.00% | 0 | 3 | 0.00% | Yes |
| BEKE251219P00025000 | 8/27 10:31 AM | 25.00 | 7.00 | 5.75 | 5.85 | 0.00 | 0.00% | 0 | 500 | 0.00% | Yes |
| BEKE251219P00027000 | 9/10 2:33 PM | 27.00 | 7.10 | 8.15 | 11.4 | 0.00 | 0.00% | 0 | 1 | 107.03% | Yes |
| BEKE251219P00032000 | 9/2 10:13 AM | 32.00 | 13.80 | 12.05 | 13.05 | 0.00 | 0.00% | 0 | 0 | 0.00% | Yes |
| BEKE251219P00033000 | 9/2 10:13 AM | 33.00 | 14.80 | 13.85 | 14.05 | 0.00 | 0.00% | 0 | 0 | 0.00% | Yes |
| BEKE251219P00034000 | 9/2 10:13 AM | 34.00 | 15.80 | 14.85 | 15.1 | 0.00 | 0.00% | 0 | 0 | 0.00% | Yes |
