# BEX (BEX) Option Chains > BEX option chain: calls and puts by expiration with bid, ask, last and theoretical price, volume, open interest, implied volatility and Greeks. Data as of Nov 13, 2026 (end of day). ## BEX quote | Field | Value | |---|---| | Last | 14.58 | | Change | -1.60 | | Open | 16.05 | | Previous | 16.18 | | High | 16.72 | | Low | 13.30 | | Bid | - | | Ask | - | | Volume | 4,238,882 | | Trades | - | | Dividend | - | | Yield | - | | Ex-Div | - | | Split Date | - | | Impl Vol | 185.8% | | Hist Vol | 218.7% | | Opt Volume | 1,096 | | Open Int | 32,832 | Calls and puts, near-the-money strikes, expirations through the end of the second month out. Stock price: 14.58. All expirations: 2026-11-20, 2026-12-18, 2027-03-19, 2027-06-17, 2029-01-19. **Price** is the last trade, **TPrice** the theoretical value (Black-Scholes on historical volatility), **IVol** the implied volatility. **NS** is the contract type: S standard, W weekly, Q quarterly, FR fixed return, NS non-standard (adjusted). A contract's daily price history: `/quotes/option-prices.md?optsym=`. Change the view with query parameters: `expirations` (1, 2, 3, 6, 9 or -1 for all), `expiry` (YYYY-MM-DD, one expiration), `range` (ntm, otm, itm, all), `putcall` (C, P), `strike` (one strike across expirations), `date` (an earlier session, subscribers). Example: `/quotes/stock-option-chains/BEX.md?expirations=-1&range=all`. ## Expires Nov 20, 2026 ### Calls | Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS | |---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---| | 12.00 | BEX 261120C00012000 | 2.70 | 3.50 | 6.60 | 3.12 | 0 | 53 | 200.36% | 0.7997 | -0.0810 | 0.0057 | 0.0693 | 0.0016 | S | | 13.00 | BEX 261120C00013000 | 2.10 | 2.85 | 2.25 | 2.46 | 23 | 19 | 172.71% | 0.7255 | -0.0831 | 0.0067 | 0.0956 | 0.0016 | S | | 14.00 | BEX 261120C00014000 | 1.65 | 2.30 | 1.60 | 1.91 | 10 | 1,374 | 212.18% | 0.6122 | -0.1172 | 0.0077 | 0.0894 | 0.0013 | S | | 15.00 | BEX 261120C00015000 | 1.30 | 1.50 | 1.26 | 1.45 | 120 | 147 | 196.57% | 0.5127 | -0.1131 | 0.0081 | 0.1005 | 0.0012 | S | | 16.00 | BEX 261120C00016000 | 0.75 | 1.45 | 0.90 | 1.09 | 156 | 451 | 178.69% | 0.4006 | -0.0996 | 0.0078 | 0.1071 | 0.0009 | S | | 17.00 | BEX 261120C00017000 | 0.40 | 0.90 | 0.79 | 0.81 | 22 | 312 | 200.34% | 0.3392 | -0.1058 | 0.0074 | 0.0905 | 0.0008 | S | ### Puts | Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS | |---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---| | 12.00 | BEX 261120P00012000 | 0.55 | 0.80 | 0.58 | 0.53 | 15 | 75 | 210.88% | -0.2081 | -0.0872 | 0.0058 | 0.0673 | -0.0007 | S | | 13.00 | BEX 261120P00013000 | 0.60 | 1.25 | 0.85 | 0.87 | 41 | 65 | 199.10% | -0.2898 | -0.0983 | 0.0069 | 0.0851 | -0.0010 | S | | 14.00 | BEX 261120P00014000 | 1.15 | 1.45 | 1.34 | 1.31 | 13 | 241 | 205.09% | -0.3878 | -0.1133 | 0.0077 | 0.0925 | -0.0013 | S | | 15.00 | BEX 261120P00015000 | 1.55 | 2.00 | 1.85 | 1.86 | 15 | 439 | 200.32% | -0.4855 | -0.1152 | 0.0080 | 0.0986 | -0.0017 | S | | 16.00 | BEX 261120P00016000 | 2.20 | 2.90 | 3.00 | 2.50 | 1 | 322 | 207.94% | -0.5709 | -0.1177 | 0.0079 | 0.0935 | -0.0021 | S | | 17.00 | BEX 261120P00017000 | 2.75 | 3.70 | 3.50 | 3.21 | 1 | 323 | 238.71% | -0.6176 | -0.1313 | 0.0077 | 0.0791 | -0.0024 | S | ## Expires Dec 18, 2026 ### Calls | Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS | |---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---| | 12.00 | BEX 261218C00012000 | 3.90 | 4.90 | 5.85 | 5.10 | 0 | 18 | 181.30% | 0.7353 | -0.0384 | 0.0148 | 0.0400 | 0.0061 | S | | 13.00 | BEX 261218C00013000 | 3.40 | 4.20 | 3.60 | 4.64 | 17 | 38 | 162.44% | 0.6847 | -0.0374 | 0.0161 | 0.0485 | 0.0061 | S | | 14.00 | BEX 261218C00014000 | 2.95 | 3.70 | 3.20 | 4.22 | 14 | 53 | 166.03% | 0.6321 | -0.0405 | 0.0170 | 0.0503 | 0.0058 | S | | 15.00 | BEX 261218C00015000 | 2.60 | 3.30 | 2.85 | 3.84 | 18 | 73 | 169.04% | 0.5827 | -0.0427 | 0.0176 | 0.0512 | 0.0054 | S | | 16.00 | BEX 261218C00016000 | 2.30 | 3.10 | 2.50 | 3.50 | 6 | 341 | 169.19% | 0.5342 | -0.0435 | 0.0180 | 0.0521 | 0.0051 | S | | 17.00 | BEX 261218C00017000 | 1.90 | 2.70 | 2.04 | 3.19 | 27 | 74 | 160.83% | 0.4768 | -0.0414 | 0.0180 | 0.0549 | 0.0047 | S | ### Puts | Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS | |---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---| | 12.00 | BEX 261218P00012000 | 1.65 | 2.05 | 1.80 | 2.12 | 58 | 103 | 180.24% | -0.2649 | -0.0381 | 0.0148 | 0.0403 | -0.0054 | S | | 13.00 | BEX 261218P00013000 | 2.10 | 2.70 | 2.25 | 2.63 | 3 | 135 | 177.07% | -0.3143 | -0.0405 | 0.0160 | 0.0444 | -0.0066 | S | | 14.00 | BEX 261218P00014000 | 2.60 | 3.00 | 2.90 | 3.17 | 25 | 36 | 182.83% | -0.3613 | -0.0441 | 0.0169 | 0.0454 | -0.0078 | S | | 15.00 | BEX 261218P00015000 | 3.20 | 3.90 | 3.55 | 3.76 | 15 | 467 | 185.28% | -0.4061 | -0.0463 | 0.0175 | 0.0464 | -0.0091 | S | | 16.00 | BEX 261218P00016000 | 3.70 | 4.60 | 3.20 | 4.39 | 0 | 147 | 182.35% | -0.4530 | -0.0465 | 0.0179 | 0.0481 | -0.0103 | S | | 17.00 | BEX 261218P00017000 | 4.40 | 5.20 | 3.69 | 5.05 | 0 | 44 | 180.06% | -0.4986 | -0.0463 | 0.0180 | 0.0491 | -0.0116 | S | ## More for BEX - [Quote](https://www.optionistics.com/quotes/stock-quotes/BEX.md) - [Option chain](https://www.optionistics.com/quotes/stock-option-chains/BEX.md) - [Price history](https://www.optionistics.com/quotes/stock-prices/BEX.md) - [10 day snapshot](https://www.optionistics.com/snapshot.md?symbol=BEX) - [Strike Pegger (max pain)](https://www.optionistics.com/quotes/strike-pegger/BEX.md) - [Volatility skew](https://www.optionistics.com/screener/volatility-skew/BEX.md) - [Put/call ratio](https://www.optionistics.com/screener/put-call-ratio/BEX.md) - [Trade finder](https://www.optionistics.com/screener/stock-trade-finder/BEX.md) --- From [Optionistics](https://www.optionistics.com), options analytics since 2005. Site map for AI agents: https://www.optionistics.com/llms.txt