# BALDOR ELECTRIC CO (BEZ) Option Chains > BEZ 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 9, 2026 (end of day). ## BEZ quote | Field | Value | |---|---| | Last | 7.07 | | Change | -2.19 | | Open | 8.31 | | Previous | 9.26 | | High | 8.46 | | Low | 6.43 | | Bid | - | | Ask | - | | Volume | 7,096,740 | | Trades | - | | Dividend | 0.17 | | Yield | 1.50% | | Ex-Div | Dec 15, 2010 | | Split Date | - | | Impl Vol | 172.2% | | Hist Vol | 378.1% | | Opt Volume | 1,088 | | Open Int | 2,999 | Calls and puts, near-the-money strikes, expirations through the end of the second month out. Stock price: 7.07. All expirations: 2026-11-20, 2026-12-18, 2027-03-19, 2027-06-17. **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/BEZ.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 | |---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---| | 5.00 | BEZ 261120C00005000 | 1.90 | 2.60 | 2.00 | 2.74 | 5 | 87 | 363.09% | 0.8065 | -0.0556 | 0.0034 | 0.0616 | 0.0009 | S | | 6.00 | BEZ 261120C00006000 | 1.20 | 1.95 | 1.30 | 2.20 | 6 | 35 | 138.59% | 0.7889 | -0.0224 | 0.0035 | 0.1700 | 0.0013 | S | | 7.00 | BEZ 261120C00007000 | 0.80 | 1.05 | 0.90 | 1.77 | 5 | 692 | 178.13% | 0.5742 | -0.0390 | 0.0048 | 0.1793 | 0.0010 | S | | 8.00 | BEZ 261120C00008000 | 0.45 | 0.80 | 2.67 | 1.43 | 0 | 15 | 197.32% | 0.4249 | -0.0431 | 0.0048 | 0.1618 | 0.0007 | S | | 9.00 | BEZ 261120C00009000 | 0.25 | 0.75 | 2.50 | 1.15 | 0 | 52 | 223.85% | 0.3348 | -0.0455 | 0.0045 | 0.1326 | 0.0006 | S | | 10.00 | BEZ 261120C00010000 | 0.10 | 0.65 | 1.75 | 0.94 | 0 | 33 | 235.61% | 0.2601 | -0.0426 | 0.0040 | 0.1122 | 0.0004 | S | ### Puts | Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS | |---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---| | 5.00 | BEZ 261120P00005000 | 0.05 | 0.45 | 0.19 | 0.65 | 0 | 17 | 207.55% | -0.1268 | -0.0241 | 0.0026 | 0.0816 | -0.0003 | S | | 6.00 | BEZ 261120P00006000 | 0.25 | 0.80 | 0.46 | 1.11 | 2 | 5 | 199.23% | -0.2587 | -0.0360 | 0.0040 | 0.1323 | -0.0007 | S | | 7.00 | BEZ 261120P00007000 | 0.65 | 1.30 | 0.45 | 1.68 | 0 | 10 | 208.38% | -0.4174 | -0.0454 | 0.0048 | 0.1526 | -0.0012 | S | | 8.00 | BEZ 261120P00008000 | 1.35 | 2.30 | 1.90 | 2.33 | 2 | 8 | 268.30% | -0.5129 | -0.0597 | 0.0049 | 0.1211 | -0.0017 | S | | 9.00 | BEZ 261120P00009000 | 2.05 | 3.10 | 2.15 | 3.06 | 0 | 13 | 156.28% | -0.7746 | -0.0262 | 0.0037 | 0.1565 | -0.0023 | S | | 10.00 | BEZ 261120P00010000 | 2.85 | 4.00 | 1.80 | 3.84 | 0 | 2 | 264.72% | -0.7001 | -0.0513 | 0.0043 | 0.1070 | -0.0025 | S | ## Expires Dec 18, 2026 ### Calls | Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS | |---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---| | 5.00 | BEZ 261218C00005000 | 2.15 | 2.95 | 2.40 | 3.97 | 0 | 7 | 136.65% | 0.8417 | -0.0099 | 0.0056 | 0.0767 | 0.0038 | S | | 6.00 | BEZ 261218C00006000 | 1.60 | 2.50 | 2.00 | 3.63 | 10 | 56 | 166.57% | 0.7175 | -0.0168 | 0.0078 | 0.0879 | 0.0033 | S | | 7.00 | BEZ 261218C00007000 | 1.40 | 1.70 | 1.70 | 3.34 | 7 | 26 | 167.03% | 0.6151 | -0.0190 | 0.0088 | 0.0991 | 0.0030 | S | | 8.00 | BEZ 261218C00008000 | 0.95 | 1.55 | 1.65 | 3.08 | 40 | 40 | 172.74% | 0.5258 | -0.0204 | 0.0092 | 0.0998 | 0.0026 | S | | 9.00 | BEZ 261218C00009000 | 0.65 | 1.30 | 2.50 | 2.86 | 0 | 10 | 172.44% | 0.4423 | -0.0202 | 0.0091 | 0.0991 | 0.0023 | S | | 10.00 | BEZ 261218C00010000 | 0.50 | 1.10 | 2.00 | 2.66 | 0 | 44 | 176.54% | 0.3779 | -0.0199 | 0.0088 | 0.0932 | 0.0020 | S | ### Puts | Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS | |---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---| | 5.00 | BEZ 261218P00005000 | 0.35 | 0.95 | 0.50 | 1.70 | 0 | 21 | 166.01% | -0.1813 | -0.0130 | 0.0061 | 0.0687 | -0.0019 | S | | 6.00 | BEZ 261218P00006000 | 0.75 | 1.35 | 0.65 | 2.32 | 0 | 143 | 182.25% | -0.2831 | -0.0183 | 0.0078 | 0.0804 | -0.0033 | S | | 7.00 | BEZ 261218P00007000 | 1.30 | 1.95 | 1.10 | 2.98 | 0 | 31 | 183.86% | -0.3755 | -0.0206 | 0.0088 | 0.0893 | -0.0046 | S | | 8.00 | BEZ 261218P00008000 | 2.10 | 3.30 | 1.50 | 3.68 | 0 | 8 | 230.14% | -0.4161 | -0.0266 | 0.0090 | 0.0734 | -0.0060 | S | | 9.00 | BEZ 261218P00009000 | 2.70 | 4.00 | 2.75 | 4.42 | 0 | 5 | 155.79% | -0.5867 | -0.0179 | 0.0090 | 0.1082 | -0.0074 | S | | 10.00 | BEZ 261218P00010000 | 3.50 | 5.00 | 2.85 | 5.18 | 0 | 102 | 234.51% | -0.5275 | -0.0276 | 0.0092 | 0.0735 | -0.0085 | S | ## More for BEZ - [Quote](https://www.optionistics.com/quotes/stock-quotes/BEZ.md) - [Option chain](https://www.optionistics.com/quotes/stock-option-chains/BEZ.md) - [Price history](https://www.optionistics.com/quotes/stock-prices/BEZ.md) - [10 day snapshot](https://www.optionistics.com/snapshot.md?symbol=BEZ) - [Strike Pegger (max pain)](https://www.optionistics.com/quotes/strike-pegger/BEZ.md) - [Volatility skew](https://www.optionistics.com/screener/volatility-skew/BEZ.md) - [Put/call ratio](https://www.optionistics.com/screener/put-call-ratio/BEZ.md) - [Trade finder](https://www.optionistics.com/screener/stock-trade-finder/BEZ.md) --- From [Optionistics](https://www.optionistics.com), options analytics since 2005. Site map for AI agents: https://www.optionistics.com/llms.txt