BE Option Chain

Data as of Nov 9, 2026

Report date

Expirations

Expiration range

–

Type

Strikes

Chain type

Strike range

–

Volume

–

Last

193.88

Change

+20.64

Open

182.24

Previous

173.24

High

199.83

Low

180.50

Bid

-

Ask

-

Volume

16,581,064

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Split Date

-

Impl Vol

110.6%

Hist Vol

109.1%

Opt Volume

126,719

Open Int

1,041,745

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Expires Nov 13, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
BE 261113C00187500	12.15	13.75	12.95	11.17	295	235	W	187.50	BE 261113P00187500	6.65	6.80	6.60	4.74	334	142	W
BE 261113C00190000	11.75	11.90	11.89	9.69	1,522	810	W	190.00	BE 261113P00190000	7.65	7.80	7.65	5.76	1,823	952	W
BE 261113C00192500	10.45	10.55	10.43	8.35	533	265	W	192.50	BE 261113P00192500	8.80	8.90	8.80	6.92	1,261	715	W
BE 261113C00195000	9.10	9.25	9.25	7.14	1,717	766	W	195.00	BE 261113P00195000	10.00	10.15	10.00	8.21	1,450	398	W
BE 261113C00197500	7.95	8.10	8.10	6.06	1,048	223	W	197.50	BE 261113P00197500	10.35	11.75	11.40	9.63	465	131	W
BE 261113C00200000	6.95	7.10	7.10	5.10	3,784	1,414	W	200.00	BE 261113P00200000	12.60	13.00	12.85	11.17	1,347	645	W

Expires Nov 20, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
BE 261120C00187500	16.90	17.20	18.15	17.43	80	90	S	187.50	BE 261120P00187500	10.25	10.45	10.50	10.51	1,026	82	S
BE 261120C00190000	15.65	15.80	15.70	16.11	566	2,370	S	190.00	BE 261120P00190000	11.25	11.45	11.60	11.68	488	1,739	S
BE 261120C00192500	14.20	14.60	14.90	14.87	59	219	S	192.50	BE 261120P00192500	12.55	12.75	12.08	12.93	152	61	S
BE 261120C00195000	13.10	13.25	13.26	13.69	1,400	634	S	195.00	BE 261120P00195000	13.75	14.00	13.90	14.24	865	2,358	S
BE 261120C00197500	11.95	12.10	11.90	12.58	124	133	S	197.50	BE 261120P00197500	15.05	15.40	15.75	15.63	168	23	S
BE 261120C00200000	10.80	10.95	10.95	11.55	1,934	3,535	S	200.00	BE 261120P00200000	16.45	16.80	17.00	17.08	294	5,360	S

Expires Nov 27, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
BE 261127C00187500	19.00	19.85	19.87	22.05	12	0	W	187.50	BE 261127P00187500	12.30	12.90	13.00	14.09	4	0	W
BE 261127C00190000	17.60	18.45	19.73	20.78	56	83	W	190.00	BE 261127P00190000	13.25	13.95	13.46	15.30	58	1,167	W
BE 261127C00192500	16.40	17.15	19.85	19.56	12	0	W	192.50	BE 261127P00192500	12.90	15.35	14.90	16.57	51	0	W
BE 261127C00195000	15.15	15.85	15.50	18.40	78	88	W	195.00	BE 261127P00195000	15.75	16.40	15.80	17.88	74	503	W
BE 261127C00197500	13.90	14.75	15.05	17.29	17	0	W	197.50	BE 261127P00197500	15.50	17.80	16.80	19.25	5	0	W
BE 261127C00200000	12.95	13.60	13.27	16.23	157	615	W	200.00	BE 261127P00200000	18.45	19.05	18.79	20.68	67	952	W

Expires Dec 4, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
BE 261204C00180000	24.25	27.25	26.91	30.14	112	79	W	180.00	BE 261204P00180000	10.35	12.15	11.48	13.26	17	143	W
BE 261204C00185000	22.10	24.25	24.10	27.41	42	29	W	185.00	BE 261204P00185000	12.60	14.15	13.75	15.45	527	175	W
BE 261204C00190000	20.15	21.15	20.00	24.87	99	110	W	190.00	BE 261204P00190000	15.00	16.85	16.05	17.83	69	329	W
BE 261204C00195000	15.95	19.20	19.02	22.52	179	100	W	195.00	BE 261204P00195000	17.30	19.50	17.80	20.40	27	153	W
BE 261204C00200000	15.60	17.00	15.70	20.35	118	558	W	200.00	BE 261204P00200000	19.70	22.60	20.40	23.14	237	1,612	W
BE 261204C00205000	12.60	15.00	15.30	18.35	461	218	W	205.00	BE 261204P00205000	23.25	24.75	23.47	26.06	7	115	W

Expires Dec 11, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
BE 261211C00180000	27.10	29.40	29.11	33.90	5	10	W	180.00	BE 261211P00180000	13.00	14.60	13.14	15.05	29	34	W
BE 261211C00185000	23.20	26.70	27.45	31.24	4	8	W	185.00	BE 261211P00185000	14.60	16.20	15.25	17.25	17	192	W
BE 261211C00190000	21.85	23.85	23.95	28.74	19	19	W	190.00	BE 261211P00190000	17.70	19.30	18.15	19.62	7	69	W
BE 261211C00195000	19.05	21.15	21.60	26.40	24	170	W	195.00	BE 261211P00195000	19.55	22.25	19.10	22.14	41	76	W
BE 261211C00200000	17.20	19.10	19.50	24.22	72	68	W	200.00	BE 261211P00200000	22.30	24.00	22.50	24.82	81	105	W
BE 261211C00205000	14.80	17.10	16.00	22.19	15	27	W	205.00	BE 261211P00205000	24.55	28.20	25.61	27.65	1	47	W

Expires Dec 18, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
BE 261218C00180000	29.95	30.80	29.95	37.61	39	478	S	180.00	BE 261218P00180000	15.10	15.55	14.65	16.32	138	2,471	S
BE 261218C00185000	27.15	27.75	27.80	34.99	65	756	S	185.00	BE 261218P00185000	17.25	17.80	18.00	18.49	97	1,169	S
BE 261218C00190000	24.55	25.40	24.20	32.52	220	1,201	S	190.00	BE 261218P00190000	19.70	20.10	20.30	20.81	632	2,070	S
BE 261218C00195000	21.50	22.75	22.35	30.19	236	472	S	195.00	BE 261218P00195000	22.30	22.75	23.00	23.28	178	884	S
BE 261218C00200000	20.00	20.45	20.18	28.00	1,216	2,392	S	200.00	BE 261218P00200000	25.00	26.15	24.87	25.89	183	6,416	S
BE 261218C00210000	15.95	17.05	15.95	24.02	351	1,967	S	210.00	BE 261218P00210000	31.00	31.50	31.20	31.49	213	4,255	S

Expires Dec 24, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
BE 261224C00180000	29.90	32.70	32.27	40.80	10	9	W	180.00	BE 261224P00180000	15.50	17.10	16.82	17.05	21	9	W
BE 261224C00185000	27.10	30.05	30.00	38.21	33	64	W	185.00	BE 261224P00185000	16.95	19.50	27.49	19.19	0	9	W
BE 261224C00190000	24.00	27.45	26.70	35.75	6	9	W	190.00	BE 261224P00190000	19.95	22.05	20.00	21.46	35	12	W
BE 261224C00195000	22.35	24.55	26.48	33.43	22	10	W	195.00	BE 261224P00195000	22.15	24.35	22.45	23.86	7	29	W
BE 261224C00200000	19.60	22.75	23.12	31.24	58	235	W	200.00	BE 261224P00200000	25.60	27.15	27.00	26.39	32	37	W
BE 261224C00205000	17.60	20.75	20.50	29.17	17	4	W	205.00	BE 261224P00205000	27.55	30.10	29.15	29.05	53	3	W

Expires Jan 15, 2027

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
BE 270115C00180000	35.60	36.60	36.85	52.90	101	969	S	180.00	BE 270115P00180000	18.30	20.85	19.99	17.58	52	3,538	S
BE 270115C00185000	31.85	33.95	35.25	50.40	18	476	S	185.00	BE 270115P00185000	22.15	23.30	22.50	19.48	44	1,781	S
BE 270115C00190000	29.90	31.55	28.13	48.00	51	386	S	190.00	BE 270115P00190000	23.70	25.60	24.95	21.48	63	2,809	S
BE 270115C00195000	27.80	29.15	28.50	45.70	49	584	S	195.00	BE 270115P00195000	26.50	28.15	27.93	23.58	14	1,084	S
BE 270115C00200000	25.80	26.70	26.00	43.49	1,116	2,810	S	200.00	BE 270115P00200000	28.70	31.45	29.30	25.78	143	3,220	S
BE 270115C00210000	20.00	22.80	22.75	39.36	148	1,821	S	210.00	BE 270115P00210000	36.05	37.65	35.50	30.46	55	1,903	S

Below are few quick-links for most popular options chains: