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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| BIDU260116C00040000 | 10/8 1:42 PM | 40.00 | 98.90 | 81.9 | 85.8 | 0.00 | 0.00% | 1 | 4 | 137.06% | Yes |
| BIDU260116C00045000 | 9/22 12:04 PM | 45.00 | 92.99 | 0 | 0 | 0.00 | 0.00% | 1 | 46 | 0.00% | Yes |
| BIDU260116C00050000 | 10/27 9:30 AM | 50.00 | 79.50 | 72.1 | 75.9 | 0.00 | 0.00% | 1 | 170 | 117.19% | Yes |
| BIDU260116C00055000 | 10/7 2:48 PM | 55.00 | 85.95 | 67.05 | 70.95 | 0.00 | 0.00% | 15 | 95 | 106.01% | Yes |
| BIDU260116C00060000 | 10/31 2:25 PM | 60.00 | 61.50 | 62.25 | 66 | 0.00 | 0.00% | 10 | 314 | 99.17% | Yes |
| BIDU260116C00065000 | 9/22 9:30 AM | 65.00 | 75.00 | 0 | 0 | 0.00 | 0.00% | 2 | 86 | 0.00% | Yes |
| BIDU260116C00070000 | 10/10 12:25 PM | 70.00 | 54.80 | 52.6 | 56.2 | 0.00 | 0.00% | 4 | 395 | 86.04% | Yes |
| BIDU260116C00075000 | 10/29 10:21 AM | 75.00 | 54.20 | 47.45 | 51.35 | 0.00 | 0.00% | 12 | 1220 | 77.20% | Yes |
| BIDU260116C00080000 | 11/5 2:43 PM | 80.00 | 44.85 | 43.9 | 45.8 | -2.95 | -6.17% | 1 | 1640 | 75.34% | Yes |
| BIDU260116C00085000 | 11/5 2:00 PM | 85.00 | 40.31 | 39.15 | 41.7 | 1.31 | 3.36% | 1 | 1589 | 73.45% | Yes |
| BIDU260116C00090000 | 11/5 12:51 PM | 90.00 | 36.30 | 34.3 | 35.85 | -1.00 | -2.68% | 1 | 3608 | 61.28% | Yes |
| BIDU260116C00095000 | 11/4 12:16 PM | 95.00 | 34.30 | 30 | 30.95 | 0.00 | 0.00% | 8 | 1910 | 57.03% | Yes |
| BIDU260116C00100000 | 11/5 10:05 AM | 100.00 | 27.00 | 25.95 | 26.8 | -3.00 | -10.00% | 13 | 5859 | 55.87% | Yes |
| BIDU260116C00105000 | 11/4 11:49 AM | 105.00 | 25.30 | 22.1 | 23.35 | 0.00 | 0.00% | 11 | 6128 | 55.96% | Yes |
| BIDU260116C00110000 | 11/5 10:59 AM | 110.00 | 19.20 | 18.6 | 19.7 | -1.15 | -5.65% | 2 | 8125 | 54.61% | Yes |
| BIDU260116C00115000 | 11/4 1:09 PM | 115.00 | 16.00 | 15.25 | 16.35 | -1.60 | -9.09% | 2 | 2453 | 52.91% | Yes |
| BIDU260116C00120000 | 11/5 3:48 PM | 120.00 | 12.95 | 12.95 | 13.25 | -1.55 | -10.69% | 17 | 4571 | 52.80% | Yes |
| BIDU260116C00125000 | 11/5 3:49 PM | 125.00 | 10.62 | 10.65 | 10.95 | -1.67 | -13.59% | 84 | 2956 | 52.92% | No |
| BIDU260116C00130000 | 11/5 3:22 PM | 130.00 | 8.92 | 8.75 | 8.95 | -1.05 | -10.53% | 101 | 3089 | 53.10% | No |
| BIDU260116C00135000 | 11/5 3:46 PM | 135.00 | 7.25 | 7.15 | 7.4 | -1.00 | -12.12% | 111 | 2547 | 53.61% | No |
| BIDU260116C00140000 | 11/5 3:29 PM | 140.00 | 5.95 | 5.9 | 6.1 | -0.85 | -12.50% | 51 | 14251 | 54.31% | No |
| BIDU260116C00145000 | 11/5 12:23 PM | 145.00 | 5.10 | 4.85 | 5.05 | -0.75 | -12.82% | 11 | 8573 | 55.01% | No |
| BIDU260116C00150000 | 11/5 3:43 PM | 150.00 | 4.06 | 4.05 | 4.15 | -0.74 | -15.42% | 445 | 11921 | 55.76% | No |
| BIDU260116C00155000 | 11/4 3:06 PM | 155.00 | 4.09 | 3.35 | 3.5 | 0.00 | 0.00% | 87 | 2546 | 56.65% | No |
| BIDU260116C00160000 | 11/5 3:45 PM | 160.00 | 2.90 | 2.72 | 2.95 | -0.40 | -12.12% | 72 | 14336 | 57.29% | No |
| BIDU260116C00165000 | 11/5 3:09 PM | 165.00 | 2.46 | 1.91 | 2.68 | -0.34 | -12.14% | 12 | 765 | 57.48% | No |
| BIDU260116C00170000 | 11/4 1:00 PM | 170.00 | 2.48 | 1.88 | 2.29 | 0.00 | 0.00% | 9 | 1839 | 59.61% | No |
| BIDU260116C00175000 | 11/5 11:53 AM | 175.00 | 1.80 | 1.26 | 1.87 | -0.44 | -19.64% | 22 | 1182 | 58.52% | No |
| BIDU260116C00180000 | 11/5 11:41 AM | 180.00 | 1.48 | 1.41 | 1.57 | -0.37 | -20.00% | 9 | 1403 | 61.05% | No |
| BIDU260116C00185000 | 11/4 10:48 AM | 185.00 | 1.58 | 1.19 | 1.47 | 0.00 | 0.00% | 2 | 658 | 62.45% | No |
| BIDU260116C00190000 | 11/5 12:53 PM | 190.00 | 1.20 | 0.65 | 1.68 | -0.08 | -6.25% | 1 | 752 | 63.48% | No |
| BIDU260116C00195000 | 11/5 3:36 PM | 195.00 | 1.01 | 0.52 | 1.05 | 0.15 | 17.44% | 12 | 613 | 61.08% | No |
| BIDU260116C00200000 | 11/5 3:36 PM | 200.00 | 0.90 | 0.84 | 0.95 | -0.21 | -18.92% | 9 | 5477 | 65.28% | No |
| BIDU260116C00210000 | 11/4 2:40 PM | 210.00 | 0.78 | 0.4 | 1.15 | 0.00 | 0.00% | 1 | 48 | 68.31% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| BIDU260116P00040000 | 10/31 3:12 PM | 40.00 | 0.13 | 0 | 0.37 | 0.00 | 0.00% | 3 | 1385 | 116.50% | No |
| BIDU260116P00045000 | 10/17 1:52 PM | 45.00 | 0.02 | 0 | 0.17 | 0.00 | 0.00% | 3 | 482 | 94.73% | No |
| BIDU260116P00050000 | 11/5 3:20 PM | 50.00 | 0.06 | 0 | 0.07 | -0.01 | -14.29% | 1 | 397 | 77.34% | No |
| BIDU260116P00055000 | 11/5 3:20 PM | 55.00 | 0.17 | 0.01 | 0.26 | 0.09 | 112.50% | 1 | 667 | 81.84% | No |
| BIDU260116P00060000 | 10/22 3:20 PM | 60.00 | 0.08 | 0 | 0.31 | 0.00 | 0.00% | 1 | 3038 | 75.10% | No |
| BIDU260116P00065000 | 10/29 3:53 PM | 65.00 | 0.13 | 0.05 | 0.36 | 0.00 | 0.00% | 1 | 4068 | 70.31% | No |
| BIDU260116P00070000 | 11/5 11:46 AM | 70.00 | 0.24 | 0.06 | 0.44 | -0.06 | -20.00% | 1 | 2025 | 65.04% | No |
| BIDU260116P00075000 | 11/5 11:46 AM | 75.00 | 0.31 | 0.09 | 0.55 | 0.03 | 10.71% | 1 | 7370 | 60.45% | No |
| BIDU260116P00080000 | 11/5 3:16 PM | 80.00 | 0.41 | 0.16 | 0.71 | -0.02 | -4.65% | 1 | 4864 | 56.74% | No |
| BIDU260116P00085000 | 10/31 1:03 PM | 85.00 | 0.66 | 0.35 | 0.93 | 0.00 | 0.00% | 62 | 3827 | 54.10% | No |
| BIDU260116P00090000 | 11/5 1:01 PM | 90.00 | 0.82 | 0.65 | 0.91 | 0.08 | 10.81% | 275 | 4634 | 51.29% | No |
| BIDU260116P00095000 | 11/5 11:27 AM | 95.00 | 1.45 | 1.12 | 1.42 | 0.07 | 5.07% | 2 | 1844 | 50.07% | No |
| BIDU260116P00100000 | 11/5 3:10 PM | 100.00 | 2.00 | 1.87 | 2.16 | 0.12 | 6.38% | 2 | 3563 | 49.10% | No |
| BIDU260116P00105000 | 11/4 3:02 PM | 105.00 | 2.70 | 2.95 | 3.15 | 0.00 | 0.00% | 57 | 1414 | 48.04% | No |
| BIDU260116P00110000 | 11/5 2:35 PM | 110.00 | 4.40 | 4.4 | 4.5 | 0.25 | 6.02% | 3 | 5755 | 47.30% | No |
| BIDU260116P00115000 | 11/5 3:36 PM | 115.00 | 6.25 | 6.25 | 6.4 | 0.33 | 5.57% | 18 | 2267 | 47.56% | No |
| BIDU260116P00120000 | 11/5 11:25 AM | 120.00 | 8.40 | 8.55 | 8.75 | 0.65 | 8.39% | 28 | 1946 | 48.02% | No |
| BIDU260116P00125000 | 11/5 12:58 PM | 125.00 | 10.70 | 11.2 | 11.4 | 0.20 | 1.90% | 22 | 2174 | 48.02% | Yes |
| BIDU260116P00130000 | 11/5 1:55 PM | 130.00 | 14.00 | 14.3 | 14.45 | 0.70 | 5.26% | 22 | 1360 | 48.18% | Yes |
| BIDU260116P00135000 | 11/5 3:17 PM | 135.00 | 17.75 | 17.75 | 17.9 | -1.15 | -6.08% | 16 | 647 | 48.65% | Yes |
| BIDU260116P00140000 | 11/4 11:07 AM | 140.00 | 20.04 | 19.75 | 21.7 | 0.00 | 0.00% | 5 | 194 | 49.44% | Yes |
| BIDU260116P00145000 | 10/31 2:15 PM | 145.00 | 26.35 | 23.7 | 25.9 | 0.00 | 0.00% | 20 | 195 | 51.14% | Yes |
| BIDU260116P00150000 | 11/5 3:56 PM | 150.00 | 29.26 | 28.65 | 30.2 | 1.70 | 6.17% | 30 | 378 | 52.47% | Yes |
| BIDU260116P00155000 | 11/5 9:38 AM | 155.00 | 32.15 | 32.7 | 34.5 | 2.05 | 6.81% | 70 | 46 | 52.87% | Yes |
| BIDU260116P00160000 | 11/4 2:10 PM | 160.00 | 36.27 | 36.8 | 39.3 | 0.00 | 0.00% | 1 | 13 | 55.88% | Yes |
| BIDU260116P00165000 | 10/27 10:54 AM | 165.00 | 38.58 | 41.4 | 44.15 | 0.00 | 0.00% | 81 | 52 | 58.90% | Yes |
| BIDU260116P00170000 | 10/17 9:47 AM | 170.00 | 52.95 | 46 | 48.55 | 0.00 | 0.00% | 2 | 3 | 57.92% | Yes |
| BIDU260116P00175000 | 10/21 12:09 PM | 175.00 | 56.74 | 50.6 | 54.05 | 0.00 | 0.00% | 1 | 16 | 65.63% | Yes |
| BIDU260116P00180000 | 10/15 10:49 AM | 180.00 | 58.15 | 55.6 | 58.1 | 0.00 | 0.00% | 28 | 98 | 60.47% | Yes |
| BIDU260116P00185000 | 10/6 10:52 AM | 185.00 | 43.10 | 60.25 | 63.65 | 0.00 | 0.00% | 0 | 1 | 68.95% | Yes |
| BIDU260116P00190000 | 11/21 9:56 AM | 190.00 | 76.00 | 73.7 | 77.35 | 0.00 | 0.00% | 1 | 3 | 116.99% | Yes |
| BIDU260116P00195000 | 10/6 11:23 AM | 195.00 | 50.95 | 70.15 | 72.75 | 0.00 | 0.00% | 2 | 0 | 65.23% | Yes |
| BIDU260116P00200000 | 10/10 2:11 PM | 200.00 | 79.00 | 75.35 | 77.65 | 0.00 | 0.00% | 3 | 33 | 66.55% | Yes |
| BIDU260116P00210000 | 10/27 10:44 AM | 210.00 | 81.51 | 84.85 | 87.5 | 0.00 | 0.00% | 3 | 3 | 69.29% | Yes |
