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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| BIDU251121C00045000 | 11/5 12:01 PM | 45.00 | 79.18 | 76.75 | 80.35 | -21.82 | -21.60% | 22 | 8 | 228.32% | Yes |
| BIDU251121C00050000 | 9/22 3:54 PM | 50.00 | 87.19 | 0 | 0 | 0.00 | 0.00% | 1 | 20 | 0.00% | Yes |
| BIDU251121C00055000 | 9/5 9:51 AM | 55.00 | 45.63 | 87.5 | 89.05 | 0.00 | 0.00% | 6 | 24 | 716.94% | Yes |
| BIDU251121C00060000 | 11/5 12:01 PM | 60.00 | 64.20 | 63.1 | 65.35 | -19.00 | -22.84% | 6 | 15 | 215.63% | Yes |
| BIDU251121C00065000 | 11/5 11:58 AM | 65.00 | 59.20 | 58.1 | 60.35 | 4.42 | 8.07% | 16 | 7 | 194.73% | Yes |
| BIDU251121C00070000 | 10/17 9:30 AM | 70.00 | 48.69 | 52.1 | 55.35 | 0.00 | 0.00% | 1 | 6 | 149.02% | Yes |
| BIDU251121C00075000 | 9/23 11:57 AM | 75.00 | 53.50 | 0 | 0 | 0.00 | 0.00% | 2 | 2 | 0.00% | Yes |
| BIDU251121C00080000 | 10/14 10:39 AM | 80.00 | 40.42 | 41.9 | 45.5 | 0.00 | 0.00% | 27 | 111 | 116.70% | Yes |
| BIDU251121C00085000 | 10/29 2:18 PM | 85.00 | 42.57 | 37.2 | 40.55 | 0.00 | 0.00% | 10 | 104 | 110.84% | Yes |
| BIDU251121C00090000 | 11/4 9:30 AM | 90.00 | 34.00 | 32.8 | 35.55 | 0.00 | 0.00% | 9 | 506 | 106.84% | Yes |
| BIDU251121C00095000 | 10/29 10:21 AM | 95.00 | 33.80 | 28.2 | 30.65 | 0.00 | 0.00% | 5 | 536 | 98.63% | Yes |
| BIDU251121C00100000 | 11/5 3:08 PM | 100.00 | 24.17 | 23.1 | 25.9 | -3.03 | -11.14% | 151 | 2728 | 85.30% | Yes |
| BIDU251121C00105000 | 11/4 9:42 AM | 105.00 | 20.50 | 18.55 | 21.05 | 0.00 | 0.00% | 1 | 836 | 75.93% | Yes |
| BIDU251121C00108000 | 10/31 11:49 AM | 108.00 | 15.35 | 15.9 | 18.25 | 0.00 | 0.00% | 2 | 3 | 71.05% | Yes |
| BIDU251121C00110000 | 11/5 1:57 PM | 110.00 | 15.70 | 14.65 | 16.85 | -2.58 | -14.11% | 38 | 1550 | 74.12% | Yes |
| BIDU251121C00111000 | 11/5 1:25 PM | 111.00 | 15.17 | 13.55 | 15.45 | 2.50 | 19.73% | 1 | 2 | 67.31% | Yes |
| BIDU251121C00112000 | 10/23 1:37 PM | 112.00 | 12.90 | 12.7 | 15 | 0.00 | 0.00% | 0 | 5 | 68.48% | Yes |
| BIDU251121C00113000 | 10/27 10:10 AM | 113.00 | 18.62 | 12 | 14.05 | 0.00 | 0.00% | 0 | 1 | 67.14% | Yes |
| BIDU251121C00114000 | 11/5 9:48 AM | 114.00 | 12.55 | 10.75 | 13.15 | -0.90 | -6.69% | 14 | 29 | 62.62% | Yes |
| BIDU251121C00115000 | 11/5 2:08 PM | 115.00 | 11.30 | 11.1 | 13 | -3.00 | -20.98% | 16 | 2313 | 71.66% | Yes |
| BIDU251121C00116000 | 11/5 2:06 PM | 116.00 | 10.98 | 9.9 | 11.3 | 1.38 | 14.37% | 2 | 9 | 62.74% | Yes |
| BIDU251121C00117000 | 10/27 9:49 AM | 117.00 | 15.05 | 9.1 | 11.2 | 0.00 | 0.00% | 2 | 3 | 64.82% | Yes |
| BIDU251121C00118000 | 11/5 11:47 AM | 118.00 | 9.96 | 8.1 | 10.75 | -1.64 | -14.14% | 10 | 30 | 63.66% | Yes |
| BIDU251121C00119000 | 11/4 11:05 AM | 119.00 | 11.15 | 8.35 | 9.75 | 0.00 | 0.00% | 34 | 53 | 65.89% | Yes |
| BIDU251121C00120000 | 11/5 3:49 PM | 120.00 | 8.24 | 8.15 | 8.85 | -2.03 | -19.77% | 42 | 1348 | 66.02% | Yes |
| BIDU251121C00121000 | 11/4 1:15 PM | 121.00 | 10.20 | 7.8 | 9.05 | 0.00 | 0.00% | 106 | 93 | 70.63% | Yes |
| BIDU251121C00122000 | 11/5 2:34 PM | 122.00 | 7.00 | 7.1 | 8.45 | -2.83 | -28.79% | 22 | 271 | 69.26% | Yes |
| BIDU251121C00123000 | 11/5 3:49 PM | 123.00 | 6.78 | 6.8 | 8.25 | -2.26 | -25.00% | 9 | 78 | 71.59% | Yes |
| BIDU251121C00124000 | 11/5 3:07 PM | 124.00 | 6.34 | 6.4 | 7.35 | -1.56 | -19.75% | 76 | 60 | 69.81% | No |
| BIDU251121C00125000 | 11/5 3:58 PM | 125.00 | 6.17 | 5.95 | 6.4 | -1.28 | -17.18% | 100 | 4246 | 67.33% | No |
| BIDU251121C00126000 | 11/5 3:36 PM | 126.00 | 6.24 | 5.6 | 6.15 | -0.89 | -12.48% | 3 | 46 | 68.53% | No |
| BIDU251121C00127000 | 11/5 12:34 PM | 127.00 | 5.70 | 5 | 5.4 | -1.05 | -15.56% | 57 | 145 | 65.87% | No |
| BIDU251121C00128000 | 11/5 2:56 PM | 128.00 | 4.79 | 4.85 | 5.65 | -1.70 | -26.19% | 1 | 135 | 70.09% | No |
| BIDU251121C00129000 | 11/5 3:58 PM | 129.00 | 4.82 | 4.35 | 5.3 | 1.52 | 46.06% | 11 | 12 | 69.46% | No |
| BIDU251121C00130000 | 11/5 3:58 PM | 130.00 | 4.25 | 4.2 | 4.25 | -1.04 | -19.66% | 298 | 4301 | 66.85% | No |
| BIDU251121C00131000 | 11/5 9:34 AM | 131.00 | 4.05 | 3.75 | 4.1 | -1.20 | -22.86% | 2 | 171 | 67.03% | No |
| BIDU251121C00132000 | 11/5 1:33 PM | 132.00 | 3.95 | 3.65 | 3.75 | -1.21 | -23.45% | 144 | 610 | 67.81% | No |
| BIDU251121C00135000 | 11/5 3:58 PM | 135.00 | 2.97 | 2.92 | 3.05 | -0.90 | -23.26% | 238 | 5142 | 68.73% | No |
| BIDU251121C00140000 | 11/5 3:57 PM | 140.00 | 2.04 | 2.02 | 2.16 | -0.66 | -24.44% | 369 | 7517 | 70.43% | No |
| BIDU251121C00145000 | 11/5 3:09 PM | 145.00 | 1.50 | 1.4 | 1.61 | -0.52 | -25.74% | 344 | 981 | 72.80% | No |
| BIDU251121C00150000 | 11/5 3:53 PM | 150.00 | 1.05 | 1 | 1.09 | -0.40 | -27.59% | 120 | 5633 | 74.22% | No |
| BIDU251121C00155000 | 11/5 3:38 PM | 155.00 | 0.79 | 0.75 | 0.84 | -0.22 | -21.78% | 2796 | 6218 | 77.25% | No |
| BIDU251121C00160000 | 11/4 3:07 PM | 160.00 | 0.79 | 0.46 | 0.87 | -0.12 | -13.19% | 1 | 2218 | 81.59% | No |
| BIDU251121C00165000 | 11/4 3:07 PM | 165.00 | 0.67 | 0.22 | 0.95 | 0.00 | 0.00% | 5 | 1625 | 86.38% | No |
| BIDU251121C00170000 | 11/5 3:59 PM | 170.00 | 0.36 | 0.31 | 0.58 | -0.25 | -40.98% | 4 | 1840 | 88.23% | No |
| BIDU251121C00175000 | 11/5 2:39 PM | 175.00 | 0.37 | 0.18 | 0.59 | -0.04 | -9.76% | 2 | 2153 | 91.99% | No |
| BIDU251121C00180000 | 11/5 3:42 PM | 180.00 | 0.33 | 0.16 | 0.33 | -0.08 | -19.51% | 10 | 1458 | 90.72% | No |
| BIDU251121C00185000 | 11/5 3:42 PM | 185.00 | 0.17 | 0.1 | 0.6 | -0.08 | -32.00% | 10 | 528 | 101.66% | No |
| BIDU251121C00190000 | 11/4 3:52 PM | 190.00 | 0.19 | 0.1 | 0.31 | 0.00 | 0.00% | 4 | 708 | 98.44% | No |
| BIDU251121C00195000 | 11/3 2:46 PM | 195.00 | 0.22 | 0.05 | 0.81 | 0.00 | 0.00% | 11 | 108 | 116.02% | No |
| BIDU251121C00200000 | 10/30 9:30 AM | 200.00 | 0.17 | 0.05 | 0.21 | 0.00 | 0.00% | 1 | 1841 | 101.37% | No |
| BIDU251121C00210000 | 10/13 11:03 AM | 210.00 | 0.35 | 0.01 | 0.67 | 0.00 | 0.00% | 0 | 3 | 125.88% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| BIDU251121P00045000 | 10/13 3:31 PM | 45.00 | 0.03 | 0 | 0.16 | 0.00 | 0.00% | 2 | 13 | 199.61% | No |
| BIDU251121P00050000 | 11/5 2:15 PM | 50.00 | 0.10 | 0 | 0.14 | 0.02 | 25.00% | 1 | 21 | 176.95% | No |
| BIDU251121P00055000 | 9/8 12:40 PM | 55.00 | 0.25 | 0 | 0 | 0.00 | 0.00% | 1 | 22 | 50.00% | No |
| BIDU251121P00060000 | 9/5 9:51 AM | 60.00 | 0.11 | 0 | 2.14 | 0.00 | 0.00% | 6 | 21 | 224.22% | No |
| BIDU251121P00065000 | 9/8 3:41 PM | 65.00 | 0.08 | 0 | 0 | 0.00 | 0.00% | 1 | 10 | 50.00% | No |
| BIDU251121P00070000 | 10/24 10:52 AM | 70.00 | 0.09 | 0 | 0.12 | 0.00 | 0.00% | 3 | 374 | 112.89% | No |
| BIDU251121P00075000 | 11/4 10:04 AM | 75.00 | 0.14 | 0 | 0.08 | 0.00 | 0.00% | 1 | 456 | 95.31% | No |
| BIDU251121P00080000 | 11/3 3:06 PM | 80.00 | 0.02 | 0.03 | 0.26 | 0.00 | 0.00% | 1 | 879 | 99.80% | No |
| BIDU251121P00085000 | 11/4 10:37 AM | 85.00 | 0.10 | 0 | 0.33 | 0.00 | 0.00% | 1 | 405 | 89.26% | No |
| BIDU251121P00090000 | 11/5 2:06 PM | 90.00 | 0.12 | 0.1 | 0.18 | 0.02 | 20.00% | 22 | 2891 | 75.20% | No |
| BIDU251121P00095000 | 11/5 2:15 PM | 95.00 | 0.24 | 0.18 | 0.26 | 0.03 | 14.29% | 3 | 2587 | 69.04% | No |
| BIDU251121P00100000 | 11/4 11:43 AM | 100.00 | 0.42 | 0.31 | 0.59 | 0.00 | 0.00% | 6 | 2508 | 66.60% | No |
| BIDU251121P00105000 | 11/5 3:32 PM | 105.00 | 0.78 | 0.72 | 0.83 | 0.03 | 4.00% | 359 | 2378 | 62.28% | No |
| BIDU251121P00108000 | 11/5 11:24 AM | 108.00 | 1.09 | 1.07 | 1.22 | 0.00 | 0.00% | 1 | 61 | 61.13% | No |
| BIDU251121P00109000 | 11/4 1:44 PM | 109.00 | 1.22 | 1.17 | 1.46 | 0.00 | 0.00% | 2 | 104 | 61.06% | No |
| BIDU251121P00110000 | 11/5 3:58 PM | 110.00 | 1.62 | 1.42 | 1.82 | 0.23 | 16.55% | 388 | 2583 | 62.77% | No |
| BIDU251121P00111000 | 11/4 12:40 PM | 111.00 | 1.47 | 1.51 | 1.78 | 0.00 | 0.00% | 2 | 18 | 59.96% | No |
| BIDU251121P00112000 | 11/5 12:22 PM | 112.00 | 1.80 | 1.67 | 2.01 | 0.11 | 6.51% | 2 | 42 | 59.47% | No |
| BIDU251121P00113000 | 11/5 1:00 PM | 113.00 | 2.06 | 2.17 | 2.31 | 0.39 | 23.35% | 59 | 18 | 61.43% | No |
| BIDU251121P00114000 | 11/5 11:31 AM | 114.00 | 2.35 | 2.23 | 2.61 | 0.45 | 23.68% | 1 | 187 | 60.18% | No |
| BIDU251121P00115000 | 11/5 3:03 PM | 115.00 | 2.70 | 2.63 | 2.94 | 0.25 | 10.20% | 3 | 3427 | 60.96% | No |
| BIDU251121P00116000 | 11/5 10:44 AM | 116.00 | 2.93 | 3.15 | 3.25 | -0.77 | -20.81% | 1 | 55 | 61.96% | No |
| BIDU251121P00117000 | 11/5 1:57 PM | 117.00 | 3.30 | 3.2 | 4.05 | 0.32 | 10.74% | 23 | 245 | 62.72% | No |
| BIDU251121P00118000 | 11/4 2:51 PM | 118.00 | 3.40 | 3.9 | 4.05 | 0.00 | 0.00% | 44 | 99 | 62.40% | No |
| BIDU251121P00119000 | 11/4 2:52 PM | 119.00 | 3.60 | 4 | 4.45 | 0.00 | 0.00% | 18 | 899 | 60.82% | No |
| BIDU251121P00120000 | 11/5 3:54 PM | 120.00 | 4.70 | 4.75 | 4.95 | 0.66 | 16.34% | 345 | 3623 | 62.81% | No |
| BIDU251121P00121000 | 11/5 3:56 PM | 121.00 | 5.00 | 4.2 | 5.55 | 0.90 | 21.95% | 15 | 78 | 58.52% | No |
| BIDU251121P00122000 | 11/5 3:56 PM | 122.00 | 5.51 | 5.75 | 5.9 | 1.16 | 26.67% | 27 | 131 | 63.18% | No |
| BIDU251121P00123000 | 11/5 3:20 PM | 123.00 | 6.00 | 5.7 | 7.55 | -1.13 | -15.85% | 1 | 8 | 66.04% | No |
| BIDU251121P00124000 | 11/5 3:07 PM | 124.00 | 6.80 | 6.8 | 6.95 | 1.55 | 29.52% | 7 | 116 | 63.31% | Yes |
| BIDU251121P00125000 | 11/5 3:40 PM | 125.00 | 7.41 | 7.25 | 7.6 | 0.71 | 10.60% | 5 | 1738 | 63.26% | Yes |
| BIDU251121P00126000 | 11/5 1:50 PM | 126.00 | 7.60 | 8 | 8.2 | 0.40 | 5.56% | 5 | 65 | 64.21% | Yes |
| BIDU251121P00127000 | 11/5 12:40 PM | 127.00 | 8.05 | 8.15 | 9.4 | 0.90 | 12.59% | 4 | 159 | 64.94% | Yes |
| BIDU251121P00128000 | 11/5 1:00 PM | 128.00 | 8.60 | 8.6 | 11.15 | -0.73 | -7.82% | 1 | 48 | 69.65% | Yes |
| BIDU251121P00129000 | 11/5 3:12 PM | 129.00 | 9.95 | 9.9 | 11.5 | 1.65 | 19.88% | 3 | 516 | 71.51% | Yes |
| BIDU251121P00130000 | 11/5 2:39 PM | 130.00 | 10.42 | 10.1 | 10.8 | 0.97 | 10.26% | 16 | 1063 | 62.31% | Yes |
| BIDU251121P00131000 | 11/3 3:16 PM | 131.00 | 12.52 | 10.25 | 11.75 | 0.00 | 0.00% | 1 | 26 | 60.82% | Yes |
| BIDU251121P00132000 | 11/5 12:15 PM | 132.00 | 11.85 | 10.95 | 13.95 | -1.51 | -11.30% | 1 | 6 | 68.65% | Yes |
| BIDU251121P00135000 | 11/5 3:16 PM | 135.00 | 14.30 | 13.05 | 15.75 | 0.00 | 0.00% | 15 | 594 | 65.81% | Yes |
| BIDU251121P00140000 | 11/4 1:59 PM | 140.00 | 18.01 | 17.85 | 19.1 | 1.62 | 9.88% | 1 | 413 | 66.58% | Yes |
| BIDU251121P00145000 | 11/5 9:38 AM | 145.00 | 21.56 | 21.45 | 24.85 | 2.72 | 14.44% | 90 | 614 | 72.41% | Yes |
| BIDU251121P00150000 | 11/5 9:38 AM | 150.00 | 27.50 | 26.6 | 28.3 | 3.80 | 16.03% | 2 | 106 | 68.70% | Yes |
| BIDU251121P00155000 | 11/4 3:52 PM | 155.00 | 29.44 | 30.35 | 33.15 | 0.00 | 0.00% | 55 | 191 | 50.59% | Yes |
| BIDU251121P00160000 | 10/6 12:52 PM | 160.00 | 20.10 | 35.2 | 37.95 | 0.00 | 0.00% | 194 | 81 | 95.73% | Yes |
| BIDU251121P00165000 | 10/3 9:59 AM | 165.00 | 26.60 | 39.9 | 42.85 | 0.00 | 0.00% | 100 | 135 | 101.47% | Yes |
| BIDU251121P00170000 | 10/21 1:37 PM | 170.00 | 51.34 | 44.95 | 47.7 | 0.00 | 0.00% | 4 | 102 | 105.32% | Yes |
| BIDU251121P00175000 | 9/23 9:36 AM | 175.00 | 45.80 | 0 | 0 | 0.00 | 0.00% | 5 | 10 | 0.00% | Yes |
| BIDU251121P00185000 | 9/26 11:14 AM | 185.00 | 53.90 | 0 | 0 | 0.00 | 0.00% | 20 | 20 | 0.00% | Yes |
| BIDU251121P00190000 | 10/14 3:54 PM | 190.00 | 70.20 | 64.9 | 67.3 | 0.00 | 0.00% | 2 | 1 | 118.75% | Yes |
| BIDU251121P00195000 | 10/14 3:53 PM | 195.00 | 75.40 | 69.6 | 73 | 0.00 | 0.00% | 2 | 1 | 144.78% | Yes |
| BIDU251121P00200000 | 10/30 3:22 PM | 200.00 | 77.20 | 74.7 | 78 | 0.00 | 0.00% | 122 | 0 | 150.54% | Yes |
| BIDU251121P00210000 | 10/14 3:53 PM | 210.00 | 90.30 | 84.6 | 88.6 | 0.00 | 0.00% | 2 | 0 | 175.66% | Yes |
