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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| BIDU251219C00045000 | 10/20 11:14 AM | 45.00 | 77.00 | 76.7 | 80.65 | 0.00 | 0.00% | 2 | 6 | 147.56% | Yes |
| BIDU251219C00050000 | 10/20 11:58 AM | 50.00 | 73.00 | 71.7 | 75.6 | 0.00 | 0.00% | 2 | 4 | 131.64% | Yes |
| BIDU251219C00055000 | 9/3 11:20 AM | 55.00 | 42.48 | 87.3 | 88.1 | 0.00 | 0.00% | 3 | 2 | 424.61% | Yes |
| BIDU251219C00060000 | 9/16 10:27 AM | 60.00 | 60.00 | 58.6 | 62.4 | 0.00 | 0.00% | 1 | 18 | 0.00% | Yes |
| BIDU251219C00065000 | 9/11 11:50 AM | 65.00 | 46.85 | 55.4 | 59.4 | 0.00 | 0.00% | 3 | 40 | 122.12% | Yes |
| BIDU251219C00070000 | 11/4 11:45 AM | 70.00 | 57.00 | 52.2 | 55.8 | 0.00 | 0.00% | 2 | 163 | 99.41% | Yes |
| BIDU251219C00075000 | 10/10 3:06 PM | 75.00 | 47.46 | 47.05 | 50.9 | 0.00 | 0.00% | 1 | 420 | 88.28% | Yes |
| BIDU251219C00080000 | 10/27 10:34 AM | 80.00 | 50.00 | 43.35 | 45.95 | 0.00 | 0.00% | 1 | 734 | 92.87% | Yes |
| BIDU251219C00085000 | 11/3 10:08 AM | 85.00 | 37.00 | 38.5 | 41 | 0.00 | 0.00% | 1 | 664 | 83.98% | Yes |
| BIDU251219C00090000 | 10/31 10:37 AM | 90.00 | 32.20 | 33.7 | 36.3 | 0.00 | 0.00% | 23 | 2791 | 77.39% | Yes |
| BIDU251219C00095000 | 11/5 11:44 AM | 95.00 | 30.00 | 28.25 | 30.1 | -3.00 | -9.09% | 2 | 1206 | 55.52% | Yes |
| BIDU251219C00100000 | 11/5 10:03 AM | 100.00 | 26.00 | 24.85 | 26.2 | 2.50 | 10.64% | 1 | 2836 | 63.14% | Yes |
| BIDU251219C00105000 | 11/5 1:10 PM | 105.00 | 22.30 | 20.1 | 21.2 | 3.09 | 16.09% | 1 | 3269 | 54.13% | Yes |
| BIDU251219C00110000 | 11/5 11:56 AM | 110.00 | 17.66 | 16.9 | 18.7 | 2.19 | 14.16% | 5 | 3902 | 60.29% | Yes |
| BIDU251219C00115000 | 11/5 3:03 PM | 115.00 | 13.80 | 12.9 | 14.5 | -2.10 | -13.21% | 3 | 2147 | 54.15% | Yes |
| BIDU251219C00120000 | 11/5 3:54 PM | 120.00 | 11.15 | 11 | 11.25 | -1.95 | -14.89% | 287 | 5147 | 55.66% | Yes |
| BIDU251219C00125000 | 11/5 3:59 PM | 125.00 | 8.77 | 8.65 | 8.9 | -1.08 | -10.96% | 171 | 2213 | 55.82% | No |
| BIDU251219C00130000 | 11/5 3:51 PM | 130.00 | 6.80 | 6.8 | 6.9 | -1.11 | -14.03% | 518 | 2423 | 56.10% | No |
| BIDU251219C00135000 | 11/5 3:56 PM | 135.00 | 5.40 | 5.3 | 5.45 | -1.10 | -16.92% | 12 | 2268 | 56.92% | No |
| BIDU251219C00140000 | 11/5 3:35 PM | 140.00 | 4.30 | 4.15 | 4.3 | -0.60 | -12.24% | 603 | 5507 | 57.89% | No |
| BIDU251219C00145000 | 11/5 3:59 PM | 145.00 | 3.37 | 3.3 | 3.45 | -0.78 | -18.80% | 10 | 870 | 59.25% | No |
| BIDU251219C00150000 | 11/5 2:36 PM | 150.00 | 2.64 | 2.63 | 2.73 | -0.61 | -18.77% | 184 | 2146 | 60.38% | No |
| BIDU251219C00155000 | 11/5 11:46 AM | 155.00 | 2.18 | 2.09 | 2.24 | -0.56 | -20.44% | 519 | 2456 | 61.74% | No |
| BIDU251219C00160000 | 11/5 1:43 PM | 160.00 | 1.79 | 1.61 | 1.8 | -0.48 | -21.15% | 20 | 2138 | 62.50% | No |
| BIDU251219C00165000 | 11/5 1:20 PM | 165.00 | 1.51 | 1.15 | 1.71 | -0.23 | -13.22% | 2 | 287 | 64.28% | No |
| BIDU251219C00170000 | 11/5 3:53 PM | 170.00 | 1.17 | 0.9 | 1.43 | -0.27 | -18.75% | 253 | 678 | 65.41% | No |
| BIDU251219C00175000 | 11/5 3:36 PM | 175.00 | 1.01 | 0.78 | 1.23 | -0.30 | -22.90% | 7 | 525 | 67.29% | No |
| BIDU251219C00180000 | 11/4 3:44 PM | 180.00 | 1.05 | 0.68 | 1.16 | 0.00 | 0.00% | 17 | 164 | 69.87% | No |
| BIDU251219C00185000 | 11/5 12:32 PM | 185.00 | 0.80 | 0.22 | 1.24 | -0.10 | -11.11% | 1 | 775 | 70.17% | No |
| BIDU251219C00190000 | 11/5 3:23 PM | 190.00 | 0.63 | 0.54 | 0.7 | -0.04 | -5.97% | 28 | 32 | 71.39% | No |
| BIDU251219C00195000 | 10/10 10:51 AM | 195.00 | 1.80 | 0.25 | 1.03 | 0.00 | 0.00% | 3 | 530 | 75.15% | No |
| BIDU251219C00200000 | 11/4 3:44 PM | 200.00 | 0.55 | 0.15 | 0.9 | 0.00 | 0.00% | 628 | 1011 | 75.59% | No |
| BIDU251219C00210000 | 10/30 12:38 PM | 210.00 | 0.43 | 0.02 | 0.92 | 0.00 | 0.00% | 2 | 37 | 79.98% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| BIDU251219P00045000 | 10/31 3:12 PM | 45.00 | 0.16 | 0.01 | 0.44 | 0.00 | 0.00% | 3 | 209 | 138.18% | No |
| BIDU251219P00050000 | 8/26 11:36 AM | 50.00 | 0.01 | 0.01 | 0.21 | 0.00 | 0.00% | 2 | 6 | 112.89% | No |
| BIDU251219P00055000 | 10/14 11:20 AM | 55.00 | 0.13 | 0 | 0.26 | 0.00 | 0.00% | 1 | 79 | 104.10% | No |
| BIDU251219P00060000 | 10/6 2:01 PM | 60.00 | 0.13 | 0 | 0.29 | 0.00 | 0.00% | 1 | 98 | 95.12% | No |
| BIDU251219P00065000 | 10/20 10:44 AM | 65.00 | 0.09 | 0 | 0.26 | 0.00 | 0.00% | 1 | 644 | 84.18% | No |
| BIDU251219P00070000 | 11/5 9:47 AM | 70.00 | 0.08 | 0 | 0.32 | -0.01 | -11.11% | 1 | 1301 | 77.64% | No |
| BIDU251219P00075000 | 11/4 12:30 PM | 75.00 | 0.20 | 0 | 0.39 | 0.00 | 0.00% | 2 | 3292 | 71.29% | No |
| BIDU251219P00080000 | 11/4 1:11 PM | 80.00 | 0.20 | 0.11 | 0.94 | 0.00 | 0.00% | 3 | 4601 | 75.29% | No |
| BIDU251219P00085000 | 11/5 10:19 AM | 85.00 | 0.30 | 0.12 | 0.42 | 0.00 | 0.00% | 2 | 3758 | 58.40% | No |
| BIDU251219P00090000 | 11/5 3:22 PM | 90.00 | 0.41 | 0.35 | 0.6 | -0.04 | -8.89% | 30 | 5778 | 56.59% | No |
| BIDU251219P00095000 | 11/5 10:39 AM | 95.00 | 0.68 | 0.68 | 0.99 | 0.03 | 4.62% | 5 | 1100 | 55.37% | No |
| BIDU251219P00100000 | 11/5 2:19 PM | 100.00 | 1.17 | 1.13 | 1.25 | 0.11 | 10.38% | 504 | 4012 | 51.71% | No |
| BIDU251219P00105000 | 11/5 3:14 PM | 105.00 | 1.96 | 1.89 | 2.08 | 0.18 | 10.11% | 22 | 4483 | 50.98% | No |
| BIDU251219P00110000 | 11/5 3:36 PM | 110.00 | 3.15 | 3.15 | 3.25 | 0.44 | 16.24% | 12 | 2318 | 50.85% | No |
| BIDU251219P00115000 | 11/5 12:48 PM | 115.00 | 4.65 | 4.85 | 5 | 0.25 | 5.68% | 27 | 1507 | 51.25% | No |
| BIDU251219P00120000 | 11/5 3:38 PM | 120.00 | 6.90 | 7.05 | 7.15 | 0.73 | 11.83% | 12 | 2931 | 51.49% | No |
| BIDU251219P00125000 | 11/5 3:40 PM | 125.00 | 9.60 | 9.7 | 9.85 | 0.65 | 7.26% | 48 | 1811 | 51.92% | Yes |
| BIDU251219P00130000 | 11/5 10:56 AM | 130.00 | 12.35 | 12.8 | 12.95 | 1.05 | 9.29% | 11 | 1414 | 52.27% | Yes |
| BIDU251219P00135000 | 11/4 3:44 PM | 135.00 | 15.80 | 15.9 | 16.55 | 0.60 | 3.95% | 1 | 889 | 51.77% | Yes |
| BIDU251219P00140000 | 11/5 3:52 PM | 140.00 | 20.25 | 19.3 | 21.2 | 1.91 | 10.41% | 80 | 1865 | 53.49% | Yes |
| BIDU251219P00145000 | 11/4 2:39 PM | 145.00 | 21.84 | 23.75 | 24.55 | 0.00 | 0.00% | 158 | 510 | 52.38% | Yes |
| BIDU251219P00150000 | 10/31 3:16 PM | 150.00 | 30.20 | 26.85 | 28.9 | 0.00 | 0.00% | 1 | 297 | 56.57% | Yes |
| BIDU251219P00155000 | 10/31 3:16 PM | 155.00 | 34.83 | 32.5 | 33.5 | 0.00 | 0.00% | 1 | 17 | 53.30% | Yes |
| BIDU251219P00160000 | 11/4 2:25 PM | 160.00 | 35.15 | 35.9 | 38.1 | 0.00 | 0.00% | 97 | 169 | 59.50% | Yes |
| BIDU251219P00165000 | 10/31 10:17 AM | 165.00 | 44.75 | 40.6 | 43.5 | 0.00 | 0.00% | 30 | 58 | 68.80% | Yes |
| BIDU251219P00170000 | 10/22 9:39 AM | 170.00 | 51.46 | 45.4 | 48.9 | 0.00 | 0.00% | 1 | 33 | 54.00% | Yes |
| BIDU251219P00175000 | 10/31 10:17 AM | 175.00 | 54.40 | 50.25 | 53.05 | 0.00 | 0.00% | 15 | 47 | 72.56% | Yes |
| BIDU251219P00180000 | 11/4 10:29 AM | 180.00 | 53.95 | 55.2 | 57.7 | 0.00 | 0.00% | 1 | 1 | 71.66% | Yes |
| BIDU251219P00185000 | 11/4 3:37 PM | 185.00 | 58.95 | 60.75 | 62.6 | 0.00 | 0.00% | 1 | 3 | 73.80% | Yes |
| BIDU251219P00190000 | 10/24 12:06 PM | 190.00 | 68.12 | 64.9 | 67.6 | 0.00 | 0.00% | 1 | 1 | 77.39% | Yes |
| BIDU251219P00195000 | 10/16 11:23 AM | 195.00 | 73.35 | 69.95 | 72.55 | 0.00 | 0.00% | 0 | 1 | 79.98% | Yes |
| BIDU251219P00200000 | 10/3 10:37 AM | 200.00 | 59.30 | 74.7 | 78.2 | 0.00 | 0.00% | 20 | 50 | 93.73% | Yes |
