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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| BIDU251128C00090000 | 11/5 12:19 PM | 90.00 | 34.28 | 32.2 | 35.75 | 0.13 | 0.38% | 4 | 1 | 83.64% | Yes |
| BIDU251128C00100000 | 10/30 10:06 AM | 100.00 | 22.90 | 22.8 | 26.2 | 0.00 | 0.00% | 3 | 17 | 71.14% | Yes |
| BIDU251128C00103000 | 10/23 9:33 AM | 103.00 | 19.32 | 20.15 | 23.45 | 0.00 | 0.00% | 0 | 1 | 68.48% | Yes |
| BIDU251128C00105000 | 10/30 11:19 AM | 105.00 | 19.53 | 19.45 | 21 | 0.00 | 0.00% | 2 | 10 | 69.29% | Yes |
| BIDU251128C00107000 | 10/27 9:38 AM | 107.00 | 23.78 | 17.75 | 19.95 | 0.00 | 0.00% | 1 | 11 | 71.61% | Yes |
| BIDU251128C00110000 | 11/5 2:00 PM | 110.00 | 16.22 | 15.1 | 17.55 | -2.04 | -11.17% | 1 | 5 | 68.14% | Yes |
| BIDU251128C00112000 | 11/3 3:37 PM | 112.00 | 12.70 | 13.25 | 15.45 | 0.00 | 0.00% | 3 | 4 | 62.35% | Yes |
| BIDU251128C00115000 | 10/31 1:29 PM | 115.00 | 10.39 | 10 | 13.3 | 0.00 | 0.00% | 100 | 102 | 55.99% | Yes |
| BIDU251128C00116000 | 10/29 11:14 AM | 116.00 | 14.99 | 11.15 | 12.6 | 0.00 | 0.00% | 2 | 2 | 63.99% | Yes |
| BIDU251128C00118000 | 10/23 1:40 PM | 118.00 | 9.85 | 10 | 10.95 | 0.00 | 0.00% | 0 | 22 | 62.23% | Yes |
| BIDU251128C00119000 | 10/30 9:30 AM | 119.00 | 9.75 | 9.45 | 10.7 | 0.00 | 0.00% | 10 | 40 | 63.67% | Yes |
| BIDU251128C00120000 | 11/4 3:46 PM | 120.00 | 10.80 | 8.6 | 10.65 | 0.00 | 0.00% | 3 | 14 | 64.48% | Yes |
| BIDU251128C00121000 | 10/28 9:30 AM | 121.00 | 11.56 | 8.5 | 9.2 | 0.00 | 0.00% | 1 | 25 | 62.41% | Yes |
| BIDU251128C00122000 | 11/3 10:01 AM | 122.00 | 6.65 | 7.75 | 8.6 | 0.00 | 0.00% | 2 | 9 | 61.04% | Yes |
| BIDU251128C00123000 | 11/5 3:49 PM | 123.00 | 7.62 | 7.45 | 7.8 | -2.15 | -22.01% | 2 | 67 | 60.52% | Yes |
| BIDU251128C00124000 | 11/5 3:59 PM | 124.00 | 7.20 | 7.1 | 7.25 | -1.80 | -20.00% | 13 | 16 | 60.66% | No |
| BIDU251128C00125000 | 11/5 1:22 PM | 125.00 | 7.50 | 5.6 | 7.95 | 1.51 | 25.21% | 9 | 37 | 61.02% | No |
| BIDU251128C00126000 | 11/5 3:59 PM | 126.00 | 6.35 | 6.25 | 6.55 | -1.60 | -20.13% | 9 | 11 | 61.43% | No |
| BIDU251128C00127000 | 11/3 3:43 PM | 127.00 | 5.26 | 5.8 | 6.4 | 0.00 | 0.00% | 5 | 8 | 62.28% | No |
| BIDU251128C00128000 | 11/5 12:41 PM | 128.00 | 6.00 | 5.45 | 6.55 | -1.24 | -17.13% | 1 | 16 | 64.62% | No |
| BIDU251128C00129000 | 11/4 9:57 AM | 129.00 | 6.50 | 5.05 | 6.25 | 0.00 | 0.00% | 158 | 157 | 64.77% | No |
| BIDU251128C00130000 | 11/5 1:57 PM | 130.00 | 5.29 | 4.8 | 5.4 | -1.76 | -24.96% | 25 | 389 | 63.11% | No |
| BIDU251128C00131000 | 10/27 10:05 AM | 131.00 | 8.65 | 4.5 | 5.45 | 0.00 | 0.00% | 2 | 13 | 64.87% | No |
| BIDU251128C00132000 | 11/4 12:19 PM | 132.00 | 6.00 | 3.9 | 5.15 | 0.00 | 0.00% | 7 | 10 | 63.72% | No |
| BIDU251128C00133000 | 10/31 9:47 AM | 133.00 | 3.09 | 3.9 | 4.25 | 0.00 | 0.00% | 1 | 13 | 62.40% | No |
| BIDU251128C00134000 | 11/5 11:24 AM | 134.00 | 3.80 | 3.65 | 4.35 | -1.85 | -32.74% | 50 | 852 | 64.23% | No |
| BIDU251128C00135000 | 11/5 3:58 PM | 135.00 | 3.57 | 3.45 | 3.65 | -0.93 | -20.67% | 33 | 533 | 62.57% | No |
| BIDU251128C00136000 | 10/31 3:59 PM | 136.00 | 2.74 | 3.15 | 3.4 | 0.00 | 0.00% | 1 | 2 | 62.33% | No |
| BIDU251128C00137000 | 11/5 12:05 PM | 137.00 | 3.25 | 2.81 | 3.2 | -0.40 | -10.96% | 8 | 3 | 61.96% | No |
| BIDU251128C00138000 | 11/3 10:53 AM | 138.00 | 2.36 | 2.8 | 2.92 | 0.00 | 0.00% | 5 | 14 | 62.70% | No |
| BIDU251128C00139000 | 11/5 3:46 PM | 139.00 | 2.74 | 2.56 | 2.74 | -1.11 | -28.83% | 10 | 12 | 62.67% | No |
| BIDU251128C00140000 | 11/5 12:17 PM | 140.00 | 2.67 | 2.41 | 2.56 | -0.53 | -16.56% | 4 | 204 | 62.99% | No |
| BIDU251128C00141000 | 11/5 9:43 AM | 141.00 | 2.45 | 2.24 | 2.4 | -0.85 | -25.76% | 1 | 6 | 63.18% | No |
| BIDU251128C00142000 | 11/5 3:46 PM | 142.00 | 2.24 | 2.11 | 2.23 | 0.44 | 24.44% | 23 | 23 | 63.43% | No |
| BIDU251128C00143000 | 10/30 11:08 AM | 143.00 | 2.13 | 1.96 | 2.1 | 0.00 | 0.00% | 7 | 12 | 63.70% | No |
| BIDU251128C00145000 | 11/5 10:30 AM | 145.00 | 2.02 | 1.7 | 1.83 | -0.74 | -26.81% | 1 | 3 | 64.06% | No |
| BIDU251128C00148000 | 10/10 9:53 AM | 148.00 | 4.08 | 1.15 | 1.87 | 0.00 | 0.00% | 0 | 1 | 65.72% | No |
| BIDU251128C00149000 | 11/4 9:40 AM | 149.00 | 1.54 | 1.15 | 1.6 | 0.00 | 0.00% | 1 | 27 | 65.41% | No |
| BIDU251128C00150000 | 11/4 11:30 AM | 150.00 | 1.96 | 1.14 | 1.75 | 0.00 | 0.00% | 4 | 23 | 67.97% | No |
| BIDU251128C00152500 | 10/31 10:13 AM | 152.50 | 1.01 | 0.83 | 1.3 | 0.00 | 0.00% | 5 | 5 | 65.87% | No |
| BIDU251128C00155000 | 11/5 10:30 AM | 155.00 | 1.22 | 0.89 | 1.31 | -0.15 | -10.95% | 1 | 37 | 69.97% | No |
| BIDU251128C00160000 | 11/4 10:19 AM | 160.00 | 1.23 | 0.57 | 1.1 | 0.00 | 0.00% | 1 | 46 | 71.73% | No |
| BIDU251128C00165000 | 10/29 1:38 PM | 165.00 | 1.67 | 0.08 | 1.26 | 0.00 | 0.00% | 1 | 2 | 74.17% | No |
| BIDU251128C00170000 | 11/4 9:40 AM | 170.00 | 0.49 | 0.37 | 0.75 | 0.00 | 0.00% | 1 | 53 | 76.95% | No |
| BIDU251128C00175000 | 10/28 9:30 AM | 175.00 | 1.08 | 0.09 | 0.96 | 0.00 | 0.00% | 3 | 5 | 81.25% | No |
| BIDU251128C00190000 | 10/30 10:06 AM | 190.00 | 1.56 | 0.01 | 0.76 | 0.00 | 0.00% | 1 | 3 | 90.72% | No |
| BIDU251128C00195000 | 10/21 9:30 AM | 195.00 | 0.58 | 0 | 0.81 | 0.00 | 0.00% | 0 | 1 | 95.80% | No |
| BIDU251128C00200000 | 10/16 9:30 AM | 200.00 | 0.66 | 0 | 0.81 | 0.00 | 0.00% | 0 | 2 | 100.00% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| BIDU251128P00075000 | 10/27 2:52 PM | 75.00 | 0.11 | 0 | 0.45 | 0.00 | 0.00% | 1 | 5 | 100.78% | No |
| BIDU251128P00080000 | 10/17 12:32 PM | 80.00 | 0.34 | 0 | 0.75 | 0.00 | 0.00% | 3 | 3 | 97.56% | No |
| BIDU251128P00090000 | 10/30 3:45 PM | 90.00 | 0.42 | 0.03 | 0.75 | 0.00 | 0.00% | 20 | 141 | 75.20% | No |
| BIDU251128P00095000 | 11/4 1:52 PM | 95.00 | 0.34 | 0.25 | 0.41 | 0.00 | 0.00% | 1 | 95 | 62.21% | No |
| BIDU251128P00100000 | 10/31 1:32 PM | 100.00 | 0.75 | 0.39 | 0.85 | 0.00 | 0.00% | 1 | 143 | 59.96% | No |
| BIDU251128P00103000 | 10/31 11:34 AM | 103.00 | 1.08 | 0.24 | 1.31 | 0.00 | 0.00% | 1 | 11 | 56.52% | No |
| BIDU251128P00105000 | 11/5 11:00 AM | 105.00 | 0.97 | 0.91 | 1.05 | 0.02 | 2.11% | 1 | 147 | 55.62% | No |
| BIDU251128P00107000 | 11/4 12:49 PM | 107.00 | 1.11 | 1.1 | 1.55 | 0.00 | 0.00% | 2 | 27 | 56.13% | No |
| BIDU251128P00108000 | 10/29 3:27 PM | 108.00 | 1.47 | 1.15 | 1.75 | 0.00 | 0.00% | 10 | 1 | 55.32% | No |
| BIDU251128P00109000 | 11/4 12:36 PM | 109.00 | 1.32 | 1.15 | 1.9 | 0.00 | 0.00% | 1 | 6 | 53.76% | No |
| BIDU251128P00110000 | 11/5 3:58 PM | 110.00 | 1.81 | 1.64 | 1.97 | 0.11 | 6.47% | 33 | 230 | 54.64% | No |
| BIDU251128P00111000 | 11/4 12:47 PM | 111.00 | 2.14 | 2.05 | 2.2 | 0.28 | 15.05% | 2 | 8 | 55.64% | No |
| BIDU251128P00112000 | 11/3 9:39 AM | 112.00 | 2.90 | 2.34 | 2.47 | 0.00 | 0.00% | 1 | 12 | 55.88% | No |
| BIDU251128P00113000 | 11/4 12:36 PM | 113.00 | 2.13 | 2.33 | 2.78 | 0.00 | 0.00% | 11 | 11 | 54.54% | No |
| BIDU251128P00114000 | 11/4 11:33 AM | 114.00 | 2.44 | 2.93 | 3.1 | 0.00 | 0.00% | 16 | 23 | 56.18% | No |
| BIDU251128P00115000 | 11/4 2:22 PM | 115.00 | 2.72 | 3.15 | 3.45 | 0.00 | 0.00% | 1 | 77 | 55.81% | No |
| BIDU251128P00116000 | 10/27 10:27 AM | 116.00 | 2.58 | 3.2 | 3.8 | 0.00 | 0.00% | 1 | 2 | 54.47% | No |
| BIDU251128P00117000 | 11/5 3:56 PM | 117.00 | 4.10 | 4 | 4.2 | 0.35 | 9.33% | 19 | 11 | 56.58% | No |
| BIDU251128P00118000 | 10/31 2:59 PM | 118.00 | 5.30 | 4.25 | 4.65 | 0.00 | 0.00% | 1 | 29 | 56.20% | No |
| BIDU251128P00119000 | 11/3 10:01 AM | 119.00 | 5.70 | 4.8 | 5.35 | 0.00 | 0.00% | 6 | 11 | 57.98% | No |
| BIDU251128P00120000 | 11/5 2:46 PM | 120.00 | 5.40 | 5.35 | 5.55 | -0.27 | -4.76% | 3 | 85 | 57.42% | No |
| BIDU251128P00121000 | 11/5 11:03 AM | 121.00 | 5.70 | 4.9 | 6.75 | 0.00 | 0.00% | 12 | 41 | 56.68% | No |
| BIDU251128P00122000 | 11/5 3:17 PM | 122.00 | 6.30 | 6.35 | 6.7 | -1.15 | -15.44% | 13 | 1 | 58.42% | No |
| BIDU251128P00123000 | 11/5 12:47 PM | 123.00 | 6.60 | 6.7 | 7.05 | -0.95 | -12.58% | 6 | 4 | 57.12% | No |
| BIDU251128P00124000 | 10/23 3:20 PM | 124.00 | 7.05 | 7.4 | 8.5 | -3.00 | -29.85% | 2 | 751 | 61.51% | Yes |
| BIDU251128P00125000 | 11/4 9:56 AM | 125.00 | 7.15 | 7.95 | 8.2 | 0.00 | 0.00% | 4 | 20 | 58.03% | Yes |
| BIDU251128P00126000 | 11/5 2:31 PM | 126.00 | 8.66 | 8.25 | 9.8 | 1.36 | 18.63% | 2 | 16 | 61.06% | Yes |
| BIDU251128P00127000 | 11/5 3:36 PM | 127.00 | 9.25 | 9.2 | 9.45 | 0.95 | 11.45% | 1 | 104 | 58.66% | Yes |
| BIDU251128P00128000 | 10/30 12:39 PM | 128.00 | 10.83 | 9.05 | 10.3 | 0.00 | 0.00% | 1 | 28 | 56.45% | Yes |
| BIDU251128P00129000 | 10/29 3:02 PM | 129.00 | 9.50 | 9.65 | 11.4 | 0.00 | 0.00% | 10 | 10 | 58.19% | Yes |
| BIDU251128P00130000 | 11/4 1:46 PM | 130.00 | 9.62 | 11.1 | 11.85 | 0.00 | 0.00% | 12 | 40 | 60.64% | Yes |
| BIDU251128P00138000 | 11/4 10:05 AM | 138.00 | 15.75 | 16.05 | 17.55 | 0.00 | 0.00% | 1 | 4 | 55.23% | Yes |
| BIDU251128P00139000 | 10/24 10:10 AM | 139.00 | 19.63 | 16.5 | 18.3 | 0.00 | 0.00% | 1 | 2 | 52.78% | Yes |
| BIDU251128P00140000 | 11/4 1:43 PM | 140.00 | 15.50 | 17.7 | 19.2 | 0.00 | 0.00% | 112 | 47 | 55.25% | Yes |
| BIDU251128P00141000 | 10/29 9:33 AM | 141.00 | 16.10 | 18 | 20 | 0.00 | 0.00% | 3 | 3 | 51.59% | Yes |
| BIDU251128P00143000 | 11/5 11:09 AM | 143.00 | 20.96 | 19.85 | 22.6 | -4.54 | -17.80% | 16 | 16 | 57.96% | Yes |
| BIDU251128P00144000 | 10/27 10:19 AM | 144.00 | 18.59 | 20.3 | 22.6 | 0.00 | 0.00% | 2 | 0 | 64.33% | Yes |
| BIDU251128P00145000 | 11/4 3:52 PM | 145.00 | 21.25 | 21.8 | 23.5 | 0.00 | 0.00% | 75 | 32 | 53.27% | Yes |
| BIDU251128P00146000 | 10/27 10:21 AM | 146.00 | 20.17 | 22.2 | 24.35 | 0.00 | 0.00% | 0 | 20 | 64.70% | Yes |
| BIDU251128P00150000 | 10/27 12:37 PM | 150.00 | 23.89 | 25.55 | 29.35 | 0.00 | 0.00% | 4 | 0 | 57.32% | Yes |
| BIDU251128P00152500 | 10/27 2:56 PM | 152.50 | 25.70 | 28.55 | 31.25 | 0.00 | 0.00% | 0 | 30 | 59.81% | Yes |
| BIDU251128P00155000 | 10/29 10:22 AM | 155.00 | 29.54 | 30.6 | 33.3 | 0.00 | 0.00% | 10 | 34 | 51.66% | Yes |
| BIDU251128P00160000 | 11/4 10:29 AM | 160.00 | 34.42 | 35.35 | 38.1 | 0.00 | 0.00% | 4 | 29 | 82.28% | Yes |
