Explore strikes, OI, IV and strategy data for BIDU.
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| BIDU251107C00070000 | 10/8 10:19 AM | 70.00 | 68.00 | 51.45 | 55.35 | 0.00 | 0.00% | 0 | 3 | 325.00% | Yes |
| BIDU251107C00100000 | 11/3 1:09 PM | 100.00 | 22.23 | 22.75 | 25.25 | 0.00 | 0.00% | 113 | 93 | 207.23% | Yes |
| BIDU251107C00105000 | 11/5 2:18 PM | 105.00 | 19.07 | 16.95 | 20.15 | 3.08 | 19.26% | 1 | 13 | 130.66% | Yes |
| BIDU251107C00108000 | 11/5 2:00 PM | 108.00 | 16.13 | 13.85 | 17.45 | 3.16 | 24.36% | 1 | 1 | 121.39% | Yes |
| BIDU251107C00109000 | 11/4 10:09 AM | 109.00 | 16.85 | 13.75 | 15.8 | 0.00 | 0.00% | 2 | 40 | 124.41% | Yes |
| BIDU251107C00110000 | 11/5 2:27 PM | 110.00 | 13.00 | 13 | 15.05 | -2.92 | -18.34% | 3 | 150 | 133.01% | Yes |
| BIDU251107C00111000 | 11/5 2:27 PM | 111.00 | 12.01 | 12 | 14.05 | 1.75 | 17.06% | 156 | 154 | 125.39% | Yes |
| BIDU251107C00112000 | 11/5 1:58 PM | 112.00 | 12.26 | 10.85 | 12.75 | 2.33 | 23.46% | 103 | 117 | 104.88% | Yes |
| BIDU251107C00113000 | 11/3 9:58 AM | 113.00 | 8.43 | 9.75 | 11.8 | 0.00 | 0.00% | 1 | 20 | 96.19% | Yes |
| BIDU251107C00114000 | 11/5 2:06 PM | 114.00 | 9.47 | 8.75 | 10.9 | -2.33 | -19.75% | 150 | 163 | 91.89% | Yes |
| BIDU251107C00115000 | 11/5 3:58 PM | 115.00 | 8.50 | 8.45 | 8.8 | -2.60 | -23.42% | 224 | 438 | 72.85% | Yes |
| BIDU251107C00116000 | 11/5 10:39 AM | 116.00 | 8.17 | 7.15 | 9.15 | -2.03 | -19.90% | 244 | 242 | 92.09% | Yes |
| BIDU251107C00117000 | 11/4 2:39 PM | 117.00 | 10.21 | 6.25 | 7.95 | 0.00 | 0.00% | 207 | 56 | 81.74% | Yes |
| BIDU251107C00118000 | 11/5 11:03 AM | 118.00 | 6.00 | 5.3 | 7.05 | -3.31 | -35.55% | 1 | 63 | 76.27% | Yes |
| BIDU251107C00119000 | 11/5 10:40 AM | 119.00 | 5.70 | 4.5 | 6.2 | -1.06 | -15.68% | 7 | 210 | 73.78% | Yes |
| BIDU251107C00120000 | 11/5 3:50 PM | 120.00 | 2.25 | 2.27 | 5.95 | -3.70 | -62.18% | 91 | 623 | 56.35% | Yes |
| BIDU251107C00121000 | 11/5 3:19 PM | 121.00 | 3.75 | 2.96 | 3.95 | -2.65 | -41.41% | 7 | 390 | 57.81% | Yes |
| BIDU251107C00122000 | 11/5 2:06 PM | 122.00 | 2.90 | 1.75 | 4.75 | -1.70 | -36.96% | 27 | 568 | 69.82% | Yes |
| BIDU251107C00123000 | 11/5 3:27 PM | 123.00 | 2.26 | 2.07 | 2.46 | -1.38 | -37.91% | 106 | 261 | 57.62% | Yes |
| BIDU251107C00124000 | 11/5 3:24 PM | 124.00 | 1.86 | 1.65 | 1.93 | -1.94 | -51.05% | 65 | 296 | 57.72% | No |
| BIDU251107C00125000 | 11/5 3:47 PM | 125.00 | 1.39 | 1.3 | 1.48 | -1.76 | -55.87% | 773 | 1344 | 57.86% | No |
| BIDU251107C00126000 | 11/5 3:59 PM | 126.00 | 1.05 | 1.01 | 1.16 | -1.15 | -52.27% | 137 | 600 | 58.74% | No |
| BIDU251107C00127000 | 11/5 3:16 PM | 127.00 | 1.00 | 0 | 1 | -0.90 | -47.37% | 77 | 653 | 64.99% | No |
| BIDU251107C00128000 | 11/5 3:18 PM | 128.00 | 0.73 | 0.6 | 0.83 | -0.79 | -51.97% | 81 | 776 | 63.28% | No |
| BIDU251107C00129000 | 11/5 3:21 PM | 129.00 | 0.54 | 0.4 | 0.69 | -1.04 | -65.82% | 67 | 445 | 63.87% | No |
| BIDU251107C00130000 | 11/5 3:42 PM | 130.00 | 0.44 | 0.37 | 0.45 | -0.66 | -60.00% | 567 | 2040 | 64.36% | No |
| BIDU251107C00131000 | 11/5 3:42 PM | 131.00 | 0.33 | 0.29 | 0.58 | -0.77 | -70.00% | 63 | 500 | 71.97% | No |
| BIDU251107C00132000 | 11/5 3:05 PM | 132.00 | 0.26 | 0.24 | 0.3 | -0.52 | -66.67% | 78 | 218 | 68.46% | No |
| BIDU251107C00133000 | 11/5 3:03 PM | 133.00 | 0.21 | 0.16 | 0.34 | -0.38 | -64.41% | 141 | 1409 | 72.66% | No |
| BIDU251107C00134000 | 11/5 11:39 AM | 134.00 | 0.19 | 0.13 | 0.31 | -0.37 | -66.07% | 14 | 205 | 75.59% | No |
| BIDU251107C00135000 | 11/5 2:58 PM | 135.00 | 0.17 | 0.12 | 0.2 | -0.29 | -63.04% | 113 | 1169 | 75.39% | No |
| BIDU251107C00136000 | 11/5 1:55 PM | 136.00 | 0.16 | 0.08 | 0.2 | -0.29 | -64.44% | 16 | 298 | 78.13% | No |
| BIDU251107C00137000 | 11/4 3:51 PM | 137.00 | 0.32 | 0.09 | 0.25 | 0.00 | 0.00% | 439 | 486 | 85.94% | No |
| BIDU251107C00138000 | 11/5 12:15 PM | 138.00 | 0.07 | 0.05 | 0.15 | -0.26 | -78.79% | 31 | 337 | 82.03% | No |
| BIDU251107C00139000 | 11/5 1:35 PM | 139.00 | 0.08 | 0.06 | 0.11 | -0.21 | -72.41% | 8 | 123 | 83.98% | No |
| BIDU251107C00140000 | 11/5 1:05 PM | 140.00 | 0.07 | 0.03 | 0.09 | -0.13 | -65.00% | 20 | 487 | 83.59% | No |
| BIDU251107C00141000 | 11/4 2:14 PM | 141.00 | 0.25 | 0 | 0.61 | 0.00 | 0.00% | 1 | 335 | 117.38% | No |
| BIDU251107C00142000 | 11/4 12:19 PM | 142.00 | 0.23 | 0 | 0.59 | 0.00 | 0.00% | 417 | 433 | 121.19% | No |
| BIDU251107C00143000 | 11/3 11:30 AM | 143.00 | 0.06 | 0 | 0.75 | 0.00 | 0.00% | 6 | 432 | 132.62% | No |
| BIDU251107C00144000 | 10/31 2:08 PM | 144.00 | 0.14 | 0 | 0.75 | 0.00 | 0.00% | 1 | 79 | 137.31% | No |
| BIDU251107C00145000 | 11/5 1:09 PM | 145.00 | 0.07 | 0.01 | 0.12 | -0.06 | -46.15% | 2 | 426 | 103.91% | No |
| BIDU251107C00146000 | 11/3 3:30 PM | 146.00 | 0.09 | 0 | 0.53 | 0.00 | 0.00% | 1 | 65 | 136.33% | No |
| BIDU251107C00147000 | 11/3 11:44 AM | 147.00 | 0.06 | 0 | 0.33 | 0.00 | 0.00% | 3 | 32 | 128.91% | No |
| BIDU251107C00148000 | 10/24 10:25 AM | 148.00 | 0.46 | 0 | 0.17 | 0.00 | 0.00% | 20 | 60 | 119.14% | No |
| BIDU251107C00149000 | 11/5 2:12 PM | 149.00 | 0.04 | 0 | 0.28 | -0.29 | -87.88% | 27 | 319 | 133.20% | No |
| BIDU251107C00150000 | 11/5 12:58 PM | 150.00 | 0.01 | 0 | 0.05 | -0.06 | -85.71% | 27 | 190 | 107.81% | No |
| BIDU251107C00152500 | 11/5 3:18 PM | 152.50 | 0.04 | 0 | 0.25 | 0.03 | 300.00% | 18 | 2 | 143.75% | No |
| BIDU251107C00155000 | 11/5 1:51 PM | 155.00 | 0.05 | 0 | 0.64 | 0.04 | 400.00% | 18 | 53 | 179.49% | No |
| BIDU251107C00160000 | 11/4 12:40 PM | 160.00 | 0.01 | 0 | 0.57 | 0.00 | 0.00% | 133 | 145 | 194.92% | No |
| BIDU251107C00165000 | 11/4 12:30 PM | 165.00 | 0.10 | 0 | 0.75 | 0.00 | 0.00% | 1 | 20 | 223.83% | No |
| BIDU251107C00170000 | 11/3 11:16 AM | 170.00 | 0.07 | 0 | 0.75 | 0.00 | 0.00% | 12 | 19 | 241.80% | No |
| BIDU251107C00175000 | 11/4 12:18 PM | 175.00 | 0.06 | 0 | 0.59 | 0.00 | 0.00% | 2 | 770 | 248.44% | No |
| BIDU251107C00180000 | 11/4 12:19 PM | 180.00 | 0.06 | 0 | 0.75 | 0.00 | 0.00% | 6 | 23 | 275.39% | No |
| BIDU251107C00185000 | 11/5 1:56 PM | 185.00 | 0.30 | 0 | 0.35 | 0.19 | 172.73% | 1 | 28 | 258.20% | No |
| BIDU251107C00190000 | 11/5 3:55 PM | 190.00 | 0.18 | 0 | 0.26 | 0.13 | 260.00% | 5 | 36 | 260.94% | No |
| BIDU251107C00195000 | 11/5 3:55 PM | 195.00 | 0.02 | 0 | 0.11 | 0.01 | 100.00% | 21 | 2 | 246.88% | No |
| BIDU251107C00200000 | 11/5 3:45 PM | 200.00 | 0.01 | 0 | 0.06 | -0.04 | -80.00% | 38 | 107 | 242.19% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| BIDU251107P00090000 | 11/4 3:34 PM | 90.00 | 0.02 | 0 | 0.05 | 0.00 | 0.00% | 192 | 187 | 168.75% | No |
| BIDU251107P00095000 | 11/5 3:32 PM | 95.00 | 0.01 | 0 | 0.01 | -0.02 | -66.67% | 9 | 45 | 118.75% | No |
| BIDU251107P00100000 | 11/5 12:08 PM | 100.00 | 0.29 | 0 | 0.02 | -0.07 | -19.44% | 6 | 59 | 106.25% | No |
| BIDU251107P00103000 | 11/4 9:36 AM | 103.00 | 0.39 | 0 | 0.08 | 0.00 | 0.00% | 1 | 30 | 108.59% | No |
| BIDU251107P00105000 | 11/5 3:40 PM | 105.00 | 0.02 | 0.02 | 0.03 | -0.20 | -90.91% | 9 | 366 | 92.97% | No |
| BIDU251107P00106000 | 11/5 3:41 PM | 106.00 | 0.15 | 0 | 0.16 | -0.21 | -58.33% | 13 | 2 | 103.52% | No |
| BIDU251107P00107000 | 11/5 3:40 PM | 107.00 | 0.25 | 0 | 0.26 | -0.27 | -51.92% | 6 | 5 | 106.64% | No |
| BIDU251107P00108000 | 11/3 2:16 PM | 108.00 | 0.03 | 0.02 | 0.05 | -0.07 | -70.00% | 3 | 90 | 82.03% | No |
| BIDU251107P00109000 | 11/3 3:29 PM | 109.00 | 0.12 | 0 | 0.25 | 0.00 | 0.00% | 3 | 37 | 94.34% | No |
| BIDU251107P00110000 | 11/5 11:31 AM | 110.00 | 0.07 | 0 | 0.28 | 0.00 | 0.00% | 1 | 745 | 90.43% | No |
| BIDU251107P00111000 | 11/4 3:16 PM | 111.00 | 0.08 | 0 | 0.63 | 0.00 | 0.00% | 4 | 173 | 100.98% | No |
| BIDU251107P00112000 | 11/4 3:55 PM | 112.00 | 0.08 | 0.02 | 0.19 | 0.00 | 0.00% | 660 | 631 | 74.41% | No |
| BIDU251107P00113000 | 11/4 2:31 PM | 113.00 | 0.06 | 0 | 0.4 | 0.00 | 0.00% | 7 | 908 | 78.71% | No |
| BIDU251107P00114000 | 11/5 1:52 PM | 114.00 | 0.08 | 0.07 | 0.16 | -0.04 | -33.33% | 103 | 290 | 64.26% | No |
| BIDU251107P00115000 | 11/5 3:25 PM | 115.00 | 0.17 | 0.12 | 0.19 | 0.04 | 30.77% | 30 | 571 | 62.31% | No |
| BIDU251107P00116000 | 11/5 2:00 PM | 116.00 | 0.16 | 0.06 | 0.3 | -0.04 | -20.00% | 9 | 393 | 58.20% | No |
| BIDU251107P00117000 | 11/5 2:54 PM | 117.00 | 0.27 | 0.22 | 0.35 | 0.00 | 0.00% | 44 | 528 | 58.69% | No |
| BIDU251107P00118000 | 11/5 3:30 PM | 118.00 | 0.38 | 0.32 | 0.38 | 0.05 | 15.15% | 25 | 773 | 55.18% | No |
| BIDU251107P00119000 | 11/5 2:42 PM | 119.00 | 0.45 | 0.33 | 0.58 | 0.11 | 32.35% | 59 | 359 | 52.44% | No |
| BIDU251107P00120000 | 11/5 3:56 PM | 120.00 | 0.72 | 0.64 | 0.76 | 0.06 | 9.09% | 218 | 703 | 53.52% | No |
| BIDU251107P00121000 | 11/5 3:09 PM | 121.00 | 1.02 | 0.8 | 1.07 | 0.27 | 36.00% | 153 | 473 | 51.95% | No |
| BIDU251107P00122000 | 11/5 3:51 PM | 122.00 | 1.36 | 1.13 | 1.45 | 0.21 | 18.26% | 207 | 771 | 51.90% | No |
| BIDU251107P00123000 | 11/5 3:07 PM | 123.00 | 1.64 | 1.56 | 2.11 | 0.15 | 10.07% | 89 | 225 | 54.88% | No |
| BIDU251107P00124000 | 11/5 3:03 PM | 124.00 | 2.34 | 1.99 | 2.67 | 0.31 | 15.27% | 192 | 399 | 54.15% | Yes |
| BIDU251107P00125000 | 11/5 1:00 PM | 125.00 | 2.37 | 2.43 | 4 | -0.18 | -7.06% | 94 | 369 | 62.31% | Yes |
| BIDU251107P00126000 | 11/5 2:11 PM | 126.00 | 3.75 | 2.88 | 4.9 | 0.70 | 22.95% | 4 | 95 | 62.89% | Yes |
| BIDU251107P00127000 | 11/5 11:06 AM | 127.00 | 4.31 | 3.45 | 5.7 | 0.91 | 26.76% | 3 | 157 | 61.87% | Yes |
| BIDU251107P00128000 | 11/5 11:57 AM | 128.00 | 4.96 | 4.7 | 5.75 | 2.06 | 71.03% | 2 | 81 | 57.13% | Yes |
| BIDU251107P00129000 | 11/4 11:26 AM | 129.00 | 3.92 | 4.85 | 7.15 | 0.00 | 0.00% | 35 | 99 | 54.00% | Yes |
| BIDU251107P00130000 | 11/5 3:37 PM | 130.00 | 7.00 | 5.7 | 7.4 | 2.95 | 72.84% | 24 | 212 | 78.52% | Yes |
| BIDU251107P00131000 | 11/4 2:21 PM | 131.00 | 5.20 | 6.65 | 8.4 | 0.00 | 0.00% | 5 | 19 | 85.45% | Yes |
| BIDU251107P00132000 | 11/5 3:30 PM | 132.00 | 8.83 | 7.6 | 10.1 | -2.27 | -20.45% | 1 | 61 | 62.11% | Yes |
| BIDU251107P00133000 | 11/4 10:57 AM | 133.00 | 7.30 | 8.45 | 10.6 | 0.00 | 0.00% | 4 | 60 | 107.32% | Yes |
| BIDU251107P00134000 | 11/4 10:17 AM | 134.00 | 9.57 | 9.5 | 11.65 | 0.00 | 0.00% | 1 | 44 | 116.02% | Yes |
| BIDU251107P00135000 | 11/4 10:40 AM | 135.00 | 8.94 | 10.4 | 12.7 | 0.00 | 0.00% | 17 | 259 | 124.66% | Yes |
| BIDU251107P00136000 | 11/3 3:16 PM | 136.00 | 14.77 | 11.35 | 13.4 | 0.00 | 0.00% | 1 | 102 | 117.19% | Yes |
| BIDU251107P00137000 | 11/5 11:53 AM | 137.00 | 13.28 | 12.05 | 15.25 | -2.58 | -16.27% | 1 | 3 | 159.96% | Yes |
| BIDU251107P00138000 | 11/5 3:56 PM | 138.00 | 14.55 | 13.45 | 15.35 | 2.84 | 24.25% | 10 | 17 | 126.27% | Yes |
| BIDU251107P00139000 | 10/27 9:52 AM | 139.00 | 11.99 | 13.9 | 16.35 | 0.00 | 0.00% | 10 | 24 | 131.84% | Yes |
| BIDU251107P00140000 | 11/4 12:26 PM | 140.00 | 13.21 | 14.85 | 17.35 | 0.00 | 0.00% | 48 | 60 | 137.40% | Yes |
| BIDU251107P00141000 | 10/30 10:56 AM | 141.00 | 18.64 | 15.75 | 18.35 | 0.00 | 0.00% | 1 | 15 | 142.77% | Yes |
| BIDU251107P00142000 | 10/30 1:17 PM | 142.00 | 20.03 | 17 | 19.3 | 0.00 | 0.00% | 30 | 39 | 145.12% | Yes |
| BIDU251107P00143000 | 11/3 9:52 AM | 143.00 | 21.95 | 17.75 | 20.3 | 0.00 | 0.00% | 2 | 2 | 150.29% | Yes |
| BIDU251107P00144000 | 10/21 2:40 PM | 144.00 | 25.58 | 18.85 | 21.3 | 0.00 | 0.00% | 16 | 16 | 155.37% | Yes |
| BIDU251107P00145000 | 11/4 10:13 AM | 145.00 | 20.03 | 19.7 | 22.3 | 0.00 | 0.00% | 3 | 88 | 160.35% | Yes |
| BIDU251107P00146000 | 10/21 2:26 PM | 146.00 | 26.88 | 20.85 | 23.3 | 0.00 | 0.00% | 20 | 0 | 165.33% | Yes |
| BIDU251107P00147000 | 10/7 11:43 AM | 147.00 | 12.10 | 21.85 | 24.3 | 0.00 | 0.00% | 15 | 19 | 170.22% | Yes |
| BIDU251107P00150000 | 10/30 3:07 PM | 150.00 | 27.49 | 24.85 | 27.35 | 0.00 | 0.00% | 1 | 8 | 187.89% | Yes |
| BIDU251107P00160000 | 10/21 1:27 PM | 160.00 | 40.80 | 34.6 | 38.6 | 0.00 | 0.00% | 15 | 7 | 304.10% | Yes |
| BIDU251107P00165000 | 10/17 3:38 PM | 165.00 | 45.00 | 39.65 | 43.6 | 0.00 | 0.00% | 2 | 0 | 327.64% | Yes |
| BIDU251107P00180000 | 11/4 11:32 AM | 180.00 | 55.03 | 54.65 | 58.6 | 0.00 | 0.00% | 1 | 1 | 391.41% | Yes |
