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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| BIDU251114C00075000 | 10/20 10:53 AM | 75.00 | 46.50 | 47 | 50.5 | 0.00 | 0.00% | 0 | 1 | 179.49% | Yes |
| BIDU251114C00080000 | 10/22 9:37 AM | 80.00 | 39.80 | 42.15 | 45.45 | 0.00 | 0.00% | 1 | 2 | 162.89% | Yes |
| BIDU251114C00090000 | 10/16 3:20 PM | 90.00 | 31.53 | 32.3 | 35.45 | 0.00 | 0.00% | 0 | 10 | 128.81% | Yes |
| BIDU251114C00095000 | 10/20 9:53 AM | 95.00 | 25.77 | 28 | 30.35 | 0.00 | 0.00% | 1 | 2 | 122.80% | Yes |
| BIDU251114C00100000 | 10/31 11:15 AM | 100.00 | 21.14 | 22.8 | 25.5 | 0.00 | 0.00% | 1 | 24 | 102.93% | Yes |
| BIDU251114C00103000 | 11/5 11:35 AM | 103.00 | 20.95 | 19.9 | 22.55 | -2.95 | -12.34% | 15 | 15 | 94.04% | Yes |
| BIDU251114C00105000 | 11/5 2:18 PM | 105.00 | 19.29 | 16.85 | 20.6 | 2.59 | 15.51% | 1 | 16 | 69.92% | Yes |
| BIDU251114C00106000 | 10/30 9:34 AM | 106.00 | 18.29 | 16.9 | 19.65 | 0.00 | 0.00% | 0 | 3 | 84.18% | Yes |
| BIDU251114C00107000 | 10/30 10:09 AM | 107.00 | 16.97 | 16.2 | 18.65 | 0.00 | 0.00% | 0 | 1 | 84.18% | Yes |
| BIDU251114C00110000 | 11/5 1:25 PM | 110.00 | 15.07 | 12.7 | 15.65 | -2.43 | -13.89% | 2 | 15 | 66.60% | Yes |
| BIDU251114C00112000 | 11/5 1:58 PM | 112.00 | 12.86 | 11.4 | 13.7 | 0.14 | 1.10% | 103 | 2 | 67.31% | Yes |
| BIDU251114C00113000 | 10/31 11:44 AM | 113.00 | 9.90 | 10.55 | 12.55 | 0.00 | 0.00% | 11 | 11 | 63.28% | Yes |
| BIDU251114C00114000 | 10/22 12:27 PM | 114.00 | 8.89 | 9.75 | 11.7 | 0.00 | 0.00% | 2 | 0 | 62.50% | Yes |
| BIDU251114C00115000 | 11/5 3:45 PM | 115.00 | 9.60 | 9 | 10.55 | -2.34 | -19.60% | 161 | 113 | 59.18% | Yes |
| BIDU251114C00116000 | 11/5 10:51 AM | 116.00 | 9.34 | 7.7 | 10.1 | -1.84 | -16.46% | 258 | 3 | 57.01% | Yes |
| BIDU251114C00117000 | 11/5 10:39 AM | 117.00 | 8.52 | 6.9 | 9.35 | 1.35 | 18.83% | 200 | 16 | 56.18% | Yes |
| BIDU251114C00118000 | 11/4 2:39 PM | 118.00 | 10.54 | 7.05 | 8.6 | 0.00 | 0.00% | 206 | 349 | 62.01% | Yes |
| BIDU251114C00119000 | 11/5 1:53 PM | 119.00 | 7.25 | 6.3 | 7.4 | -2.53 | -25.87% | 78 | 137 | 57.28% | Yes |
| BIDU251114C00120000 | 11/5 3:36 PM | 120.00 | 6.30 | 5.9 | 6.7 | -1.80 | -22.22% | 9 | 188 | 58.25% | Yes |
| BIDU251114C00121000 | 11/5 10:40 AM | 121.00 | 6.00 | 5.15 | 6.35 | -1.70 | -22.08% | 19 | 250 | 58.69% | Yes |
| BIDU251114C00122000 | 11/5 2:59 PM | 122.00 | 4.90 | 4.85 | 5.3 | -2.15 | -30.50% | 62 | 906 | 56.98% | Yes |
| BIDU251114C00123000 | 11/5 3:37 PM | 123.00 | 4.85 | 4.35 | 4.85 | -1.90 | -28.15% | 132 | 439 | 57.47% | Yes |
| BIDU251114C00124000 | 11/5 2:42 PM | 124.00 | 4.19 | 3.8 | 4.6 | -1.43 | -25.44% | 263 | 693 | 58.45% | No |
| BIDU251114C00125000 | 11/5 3:47 PM | 125.00 | 3.78 | 3.45 | 4.1 | -1.12 | -22.86% | 174 | 1132 | 58.67% | No |
| BIDU251114C00126000 | 11/5 3:47 PM | 126.00 | 3.25 | 3.05 | 3.45 | -1.33 | -29.04% | 318 | 444 | 57.10% | No |
| BIDU251114C00127000 | 11/5 1:47 PM | 127.00 | 3.15 | 2.71 | 3.2 | -1.06 | -25.18% | 8 | 419 | 58.13% | No |
| BIDU251114C00128000 | 11/5 3:46 PM | 128.00 | 2.66 | 2.53 | 2.81 | -1.45 | -35.28% | 1517 | 2199 | 58.91% | No |
| BIDU251114C00129000 | 11/5 12:49 PM | 129.00 | 2.69 | 2.14 | 2.8 | -1.21 | -31.03% | 220 | 168 | 60.50% | No |
| BIDU251114C00130000 | 11/5 3:46 PM | 130.00 | 2.13 | 2.08 | 2.18 | -0.83 | -28.04% | 700 | 901 | 59.72% | No |
| BIDU251114C00131000 | 11/5 3:50 PM | 131.00 | 1.90 | 1.84 | 2.1 | -1.25 | -39.68% | 8 | 210 | 61.23% | No |
| BIDU251114C00132000 | 11/5 2:58 PM | 132.00 | 1.65 | 1.04 | 2.27 | -1.02 | -38.20% | 533 | 235 | 59.99% | No |
| BIDU251114C00133000 | 11/5 3:59 PM | 133.00 | 1.51 | 1.37 | 1.64 | -0.90 | -37.34% | 4 | 69 | 60.99% | No |
| BIDU251114C00134000 | 11/5 2:00 PM | 134.00 | 1.39 | 1.16 | 2.11 | -0.72 | -34.12% | 45 | 33 | 66.63% | No |
| BIDU251114C00135000 | 11/5 3:31 PM | 135.00 | 1.18 | 1 | 1.36 | -0.80 | -40.40% | 1742 | 2158 | 61.69% | No |
| BIDU251114C00136000 | 11/5 12:54 PM | 136.00 | 1.22 | 1.02 | 1.29 | -0.54 | -30.68% | 37 | 89 | 64.31% | No |
| BIDU251114C00137000 | 11/4 3:36 PM | 137.00 | 0.98 | 0.78 | 1.16 | -0.54 | -35.53% | 1 | 31 | 63.45% | No |
| BIDU251114C00138000 | 11/4 1:23 PM | 138.00 | 1.55 | 0.61 | 0.95 | 0.00 | 0.00% | 2 | 15 | 61.96% | No |
| BIDU251114C00139000 | 11/4 2:53 PM | 139.00 | 1.25 | 0.65 | 1 | 0.00 | 0.00% | 3 | 12 | 65.77% | No |
| BIDU251114C00140000 | 11/5 3:25 PM | 140.00 | 0.70 | 0.06 | 0.85 | -0.36 | -33.96% | 1108 | 1613 | 58.30% | No |
| BIDU251114C00141000 | 11/4 10:28 AM | 141.00 | 1.30 | 0.48 | 1.1 | 0.00 | 0.00% | 1 | 13 | 70.17% | No |
| BIDU251114C00142000 | 11/5 2:55 PM | 142.00 | 0.53 | 0.3 | 1.05 | -0.48 | -47.52% | 30 | 149 | 69.68% | No |
| BIDU251114C00143000 | 11/5 3:10 PM | 143.00 | 0.58 | 0.24 | 0.68 | -0.42 | -42.00% | 5 | 56 | 65.53% | No |
| BIDU251114C00144000 | 11/4 2:53 PM | 144.00 | 0.62 | 0.29 | 0.9 | 0.00 | 0.00% | 2 | 19 | 72.17% | No |
| BIDU251114C00145000 | 11/5 2:59 PM | 145.00 | 0.46 | 0.15 | 0.57 | -0.23 | -33.33% | 231 | 347 | 66.31% | No |
| BIDU251114C00146000 | 10/30 11:32 AM | 146.00 | 0.73 | 0.15 | 0.8 | 0.00 | 0.00% | 3 | 3 | 72.85% | No |
| BIDU251114C00147000 | 10/24 11:50 AM | 147.00 | 0.85 | 0.07 | 0.81 | 0.00 | 0.00% | 9 | 38 | 73.73% | No |
| BIDU251114C00148000 | 10/28 10:12 AM | 148.00 | 1.10 | 0.1 | 0.79 | 0.00 | 0.00% | 1 | 27 | 76.07% | No |
| BIDU251114C00150000 | 11/5 3:10 PM | 150.00 | 0.34 | 0.1 | 0.45 | -0.10 | -22.73% | 10 | 1847 | 72.75% | No |
| BIDU251114C00152500 | 10/31 3:42 PM | 152.50 | 0.26 | 0.04 | 0.75 | 0.00 | 0.00% | 2 | 30 | 83.30% | No |
| BIDU251114C00155000 | 11/5 3:07 PM | 155.00 | 0.33 | 0.17 | 0.47 | 0.06 | 22.22% | 4 | 60 | 84.67% | No |
| BIDU251114C00160000 | 11/4 2:26 PM | 160.00 | 0.26 | 0 | 0.75 | 0.00 | 0.00% | 150 | 192 | 96.68% | No |
| BIDU251114C00165000 | 10/10 10:31 AM | 165.00 | 1.33 | 0 | 0.81 | 0.00 | 0.00% | 0 | 30 | 107.03% | No |
| BIDU251114C00170000 | 10/23 9:55 AM | 170.00 | 0.43 | 0 | 0.7 | 0.00 | 0.00% | 1 | 27 | 112.50% | No |
| BIDU251114C00175000 | 10/15 12:32 PM | 175.00 | 0.44 | 0 | 0.49 | 0.00 | 0.00% | 1 | 59 | 113.48% | No |
| BIDU251114C00180000 | 10/29 2:30 PM | 180.00 | 0.53 | 0 | 0.81 | 0.00 | 0.00% | 1 | 27 | 131.54% | No |
| BIDU251114C00185000 | 10/8 1:47 PM | 185.00 | 1.10 | 0 | 0.68 | 0.00 | 0.00% | 0 | 3 | 134.96% | No |
| BIDU251114C00195000 | 10/20 9:30 AM | 195.00 | 0.31 | 0 | 0.88 | 0.00 | 0.00% | 0 | 1 | 155.37% | No |
| BIDU251114C00200000 | 11/3 11:41 AM | 200.00 | 0.04 | 0 | 0.81 | 0.00 | 0.00% | 4 | 25 | 159.86% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| BIDU251114P00080000 | 10/29 9:40 AM | 80.00 | 0.06 | 0 | 0.08 | 0.00 | 0.00% | 60 | 60 | 112.50% | No |
| BIDU251114P00090000 | 10/14 3:23 PM | 90.00 | 0.33 | 0 | 0.81 | 0.00 | 0.00% | 0 | 2 | 121.09% | No |
| BIDU251114P00095000 | 10/30 3:04 PM | 95.00 | 0.09 | 0 | 0.19 | 0.00 | 0.00% | 1 | 29 | 80.08% | No |
| BIDU251114P00100000 | 11/5 9:35 AM | 100.00 | 0.28 | 0 | 0.11 | 0.14 | 100.00% | 2 | 304 | 61.33% | No |
| BIDU251114P00105000 | 11/5 3:29 PM | 105.00 | 0.15 | 0.01 | 0.18 | -0.02 | -11.76% | 3 | 395 | 52.93% | No |
| BIDU251114P00107000 | 11/4 9:30 AM | 107.00 | 0.28 | 0 | 0.75 | 0.00 | 0.00% | 2 | 3 | 62.60% | No |
| BIDU251114P00108000 | 11/4 10:45 AM | 108.00 | 0.22 | 0.05 | 0.76 | 0.00 | 0.00% | 11 | 38 | 60.55% | No |
| BIDU251114P00109000 | 10/31 10:35 AM | 109.00 | 0.75 | 0.03 | 0.75 | 0.00 | 0.00% | 200 | 210 | 56.74% | No |
| BIDU251114P00110000 | 11/5 1:23 PM | 110.00 | 0.35 | 0.32 | 0.43 | -0.06 | -14.63% | 45 | 435 | 52.98% | No |
| BIDU251114P00111000 | 11/4 10:29 AM | 111.00 | 0.61 | 0.11 | 0.85 | 0.00 | 0.00% | 2 | 83 | 53.13% | No |
| BIDU251114P00112000 | 11/5 1:29 PM | 112.00 | 0.44 | 0.47 | 0.69 | -0.10 | -18.52% | 3 | 39 | 52.54% | No |
| BIDU251114P00113000 | 11/5 3:40 PM | 113.00 | 0.69 | 0.68 | 0.85 | -0.05 | -6.76% | 4 | 294 | 53.56% | No |
| BIDU251114P00114000 | 11/5 2:38 PM | 114.00 | 0.91 | 0.83 | 0.93 | 0.22 | 31.88% | 121 | 420 | 52.34% | No |
| BIDU251114P00115000 | 11/5 3:59 PM | 115.00 | 1.11 | 1.09 | 1.18 | 0.21 | 23.33% | 79 | 349 | 53.52% | No |
| BIDU251114P00116000 | 11/5 3:58 PM | 116.00 | 1.32 | 1.24 | 1.38 | 0.19 | 16.81% | 28 | 106 | 52.54% | No |
| BIDU251114P00117000 | 11/5 1:52 PM | 117.00 | 1.50 | 1.42 | 1.69 | 0.13 | 9.49% | 308 | 587 | 52.32% | No |
| BIDU251114P00118000 | 11/5 2:06 PM | 118.00 | 1.72 | 1.76 | 2 | 0.29 | 20.28% | 16 | 104 | 52.83% | No |
| BIDU251114P00119000 | 11/5 3:28 PM | 119.00 | 2.34 | 2.03 | 2.42 | 0.69 | 41.82% | 413 | 473 | 53.05% | No |
| BIDU251114P00120000 | 11/5 3:30 PM | 120.00 | 2.56 | 2.51 | 2.72 | 0.26 | 11.30% | 44 | 258 | 53.35% | No |
| BIDU251114P00121000 | 11/5 11:10 AM | 121.00 | 2.95 | 2.92 | 3.2 | 0.43 | 17.06% | 37 | 398 | 53.86% | No |
| BIDU251114P00122000 | 11/5 3:37 PM | 122.00 | 3.60 | 3.25 | 3.65 | 0.89 | 32.84% | 41 | 798 | 53.13% | No |
| BIDU251114P00123000 | 11/5 3:25 PM | 123.00 | 4.00 | 3.75 | 4.25 | 0.86 | 27.39% | 95 | 403 | 53.98% | No |
| BIDU251114P00124000 | 11/5 1:52 PM | 124.00 | 4.30 | 4.3 | 4.7 | 0.30 | 7.50% | 24 | 333 | 53.66% | Yes |
| BIDU251114P00125000 | 11/5 3:54 PM | 125.00 | 5.05 | 4.9 | 5.5 | 0.80 | 18.82% | 122 | 182 | 55.47% | Yes |
| BIDU251114P00126000 | 11/5 3:38 PM | 126.00 | 5.80 | 5.5 | 6 | 1.20 | 26.09% | 11 | 49 | 54.86% | Yes |
| BIDU251114P00127000 | 11/5 10:57 AM | 127.00 | 5.90 | 6.15 | 6.65 | 0.90 | 18.00% | 8 | 84 | 55.10% | Yes |
| BIDU251114P00128000 | 11/5 10:22 AM | 128.00 | 6.58 | 6.4 | 7.7 | 0.53 | 8.76% | 5 | 94 | 54.88% | Yes |
| BIDU251114P00129000 | 11/5 3:30 PM | 129.00 | 7.75 | 7.15 | 8.25 | -1.66 | -17.64% | 2 | 49 | 54.20% | Yes |
| BIDU251114P00130000 | 11/4 10:19 AM | 130.00 | 7.35 | 7.45 | 9.1 | 0.00 | 0.00% | 8 | 86 | 51.78% | Yes |
| BIDU251114P00131000 | 11/4 11:10 AM | 131.00 | 7.30 | 8.6 | 9.9 | 0.00 | 0.00% | 20 | 29 | 55.13% | Yes |
| BIDU251114P00132000 | 11/4 12:26 PM | 132.00 | 7.66 | 9 | 10.8 | 0.00 | 0.00% | 66 | 70 | 52.83% | Yes |
| BIDU251114P00133000 | 11/4 10:56 AM | 133.00 | 8.73 | 9.5 | 11.7 | 0.00 | 0.00% | 10 | 26 | 50.59% | Yes |
| BIDU251114P00134000 | 11/5 12:15 PM | 134.00 | 11.42 | 10.1 | 12.5 | 0.30 | 2.70% | 1 | 16 | 69.90% | Yes |
| BIDU251114P00135000 | 11/4 10:23 AM | 135.00 | 10.99 | 11.15 | 13.4 | 0.00 | 0.00% | 8 | 46 | 71.61% | Yes |
| BIDU251114P00136000 | 11/5 3:16 PM | 136.00 | 13.56 | 12.45 | 14.2 | -1.76 | -11.49% | 3 | 21 | 53.47% | Yes |
| BIDU251114P00137000 | 11/4 11:05 AM | 137.00 | 11.94 | 13.15 | 15.25 | 0.00 | 0.00% | 20 | 22 | 52.93% | Yes |
| BIDU251114P00138000 | 11/4 11:36 AM | 138.00 | 12.00 | 13.6 | 16.15 | 0.00 | 0.00% | 40 | 155 | 76.66% | Yes |
| BIDU251114P00139000 | 11/4 11:55 AM | 139.00 | 13.80 | 14.4 | 17.1 | 0.00 | 0.00% | 3 | 105 | 78.69% | Yes |
| BIDU251114P00140000 | 10/31 1:39 PM | 140.00 | 19.40 | 15.25 | 18.1 | 0.00 | 0.00% | 70 | 124 | 81.62% | Yes |
| BIDU251114P00141000 | 10/29 9:32 AM | 141.00 | 14.31 | 16.85 | 19 | 0.00 | 0.00% | 12 | 13 | 53.22% | Yes |
| BIDU251114P00142000 | 10/29 2:16 PM | 142.00 | 16.55 | 17.75 | 19.9 | 0.00 | 0.00% | 1 | 1 | 50.29% | Yes |
| BIDU251114P00144000 | 10/28 10:48 AM | 144.00 | 19.12 | 19.35 | 21.9 | 0.00 | 0.00% | 20 | 93 | 88.48% | Yes |
| BIDU251114P00145000 | 10/28 9:37 AM | 145.00 | 19.18 | 20.1 | 22.85 | 0.00 | 0.00% | 10 | 7 | 89.94% | Yes |
| BIDU251114P00147000 | 10/29 12:36 PM | 147.00 | 20.70 | 21.85 | 25.45 | 0.00 | 0.00% | 11 | 7 | 108.13% | Yes |
| BIDU251114P00148000 | 10/24 10:32 AM | 148.00 | 26.60 | 22.8 | 26.5 | 0.00 | 0.00% | 10 | 16 | 111.82% | Yes |
| BIDU251114P00150000 | 11/4 11:36 AM | 150.00 | 22.50 | 25.15 | 27.4 | 0.00 | 0.00% | 40 | 62 | 90.14% | Yes |
| BIDU251114P00152500 | 10/17 9:55 AM | 152.50 | 33.10 | 27.4 | 30.15 | 0.00 | 0.00% | 30 | 30 | 102.98% | Yes |
| BIDU251114P00155000 | 10/6 3:34 PM | 155.00 | 15.35 | 29.9 | 32.35 | 0.00 | 0.00% | 0 | 13 | 99.27% | Yes |
| BIDU251114P00200000 | 10/3 9:43 AM | 200.00 | 56.94 | 74.6 | 77.9 | 0.00 | 0.00% | 1 | 0 | 197.31% | Yes |
