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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| BIDU260220C00070000 | 10/1 12:07 PM | 70.00 | 66.20 | 52.8 | 56.75 | 0.00 | 0.00% | 0 | 7 | 75.85% | Yes |
| BIDU260220C00075000 | 9/30 11:59 AM | 75.00 | 58.55 | 48.5 | 51.9 | 0.00 | 0.00% | 0 | 5 | 73.05% | Yes |
| BIDU260220C00080000 | 9/30 12:05 PM | 80.00 | 53.95 | 43.75 | 47.25 | 0.00 | 0.00% | 0 | 9 | 68.34% | Yes |
| BIDU260220C00085000 | 10/17 3:07 PM | 85.00 | 38.60 | 39.2 | 42.55 | 0.00 | 0.00% | 1 | 5 | 64.05% | Yes |
| BIDU260220C00090000 | 11/4 12:00 PM | 90.00 | 40.50 | 35.2 | 37.95 | 0.00 | 0.00% | 10 | 20 | 61.74% | Yes |
| BIDU260220C00095000 | 11/4 10:30 AM | 95.00 | 35.91 | 30.65 | 32.3 | 0.00 | 0.00% | 1 | 8 | 53.63% | Yes |
| BIDU260220C00100000 | 11/4 2:18 PM | 100.00 | 31.10 | 27.6 | 29.15 | 0.00 | 0.00% | 1 | 19 | 57.04% | Yes |
| BIDU260220C00105000 | 10/29 3:38 PM | 105.00 | 26.95 | 23.95 | 25.7 | 0.00 | 0.00% | 10 | 29 | 56.13% | Yes |
| BIDU260220C00110000 | 11/5 3:39 PM | 110.00 | 20.90 | 20.4 | 22.1 | -3.55 | -14.52% | 1 | 138 | 54.03% | Yes |
| BIDU260220C00115000 | 11/4 12:49 PM | 115.00 | 20.30 | 17.4 | 19.2 | 0.00 | 0.00% | 19 | 863 | 53.56% | Yes |
| BIDU260220C00120000 | 11/5 3:59 PM | 120.00 | 15.30 | 15.15 | 15.45 | -1.90 | -11.05% | 3 | 168 | 51.80% | Yes |
| BIDU260220C00125000 | 11/5 3:59 PM | 125.00 | 13.05 | 12.95 | 13.25 | -2.00 | -13.29% | 33 | 374 | 52.06% | No |
| BIDU260220C00130000 | 11/5 3:57 PM | 130.00 | 11.10 | 11.05 | 11.2 | -1.75 | -13.62% | 97 | 200 | 52.12% | No |
| BIDU260220C00135000 | 11/4 3:37 PM | 135.00 | 10.90 | 9.45 | 9.75 | 0.00 | 0.00% | 20 | 331 | 52.92% | No |
| BIDU260220C00140000 | 11/5 3:15 PM | 140.00 | 8.10 | 8.05 | 8.3 | -2.03 | -20.04% | 22 | 137 | 53.22% | No |
| BIDU260220C00145000 | 11/5 3:23 PM | 145.00 | 7.09 | 6.9 | 7.15 | -1.16 | -14.06% | 12 | 54 | 53.83% | No |
| BIDU260220C00150000 | 11/5 10:12 AM | 150.00 | 6.25 | 5.85 | 6.15 | -0.70 | -10.07% | 1 | 525 | 54.24% | No |
| BIDU260220C00155000 | 11/5 3:17 PM | 155.00 | 5.20 | 5.1 | 5.3 | -0.62 | -10.65% | 685 | 702 | 54.97% | No |
| BIDU260220C00160000 | 11/5 11:02 AM | 160.00 | 4.50 | 4.4 | 4.6 | -0.80 | -15.09% | 2 | 95 | 55.60% | No |
| BIDU260220C00165000 | 11/5 3:17 PM | 165.00 | 3.90 | 3.85 | 4 | -0.70 | -15.22% | 10 | 136 | 56.34% | No |
| BIDU260220C00170000 | 11/5 11:46 AM | 170.00 | 3.45 | 3.25 | 3.5 | -0.65 | -15.85% | 1 | 63 | 56.74% | No |
| BIDU260220C00175000 | 11/3 3:01 PM | 175.00 | 2.67 | 2.9 | 3.1 | 0.00 | 0.00% | 6 | 163 | 57.68% | No |
| BIDU260220C00180000 | 11/4 11:08 AM | 180.00 | 3.07 | 2.44 | 2.82 | 0.00 | 0.00% | 2 | 272 | 58.31% | No |
| BIDU260220C00185000 | 11/5 3:23 PM | 185.00 | 2.40 | 2.15 | 2.67 | 0.27 | 12.68% | 12 | 27 | 59.60% | No |
| BIDU260220C00190000 | 11/4 10:28 AM | 190.00 | 2.60 | 1.9 | 2.3 | 0.00 | 0.00% | 2 | 66 | 59.97% | No |
| BIDU260220C00195000 | 10/31 12:06 PM | 195.00 | 1.80 | 1.4 | 2.11 | 0.00 | 0.00% | 21 | 44 | 59.72% | No |
| BIDU260220C00200000 | 11/4 3:52 PM | 200.00 | 1.89 | 1.5 | 1.97 | 0.00 | 0.00% | 120 | 155 | 61.87% | No |
| BIDU260220C00210000 | 11/4 9:55 AM | 210.00 | 1.65 | 1.1 | 1.75 | 0.00 | 0.00% | 1 | 17 | 63.38% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| BIDU260220P00070000 | 10/20 9:44 AM | 70.00 | 0.16 | 0.04 | 0.71 | 0.00 | 0.00% | 0 | 1 | 57.13% | No |
| BIDU260220P00075000 | 10/31 11:55 AM | 75.00 | 0.44 | 0.13 | 0.91 | 0.00 | 0.00% | 25 | 155 | 54.25% | No |
| BIDU260220P00080000 | 10/27 2:10 PM | 80.00 | 0.50 | 0.29 | 1.02 | 0.00 | 0.00% | 0 | 1 | 50.54% | No |
| BIDU260220P00085000 | 10/14 10:36 AM | 85.00 | 1.55 | 0.66 | 1.35 | 0.00 | 0.00% | 10 | 11 | 53.15% | No |
| BIDU260220P00090000 | 10/29 10:14 AM | 90.00 | 1.31 | 1.25 | 1.9 | 0.00 | 0.00% | 1 | 32 | 51.61% | No |
| BIDU260220P00095000 | 11/4 9:49 AM | 95.00 | 2.20 | 1.66 | 2.36 | 0.00 | 0.00% | 2 | 168 | 48.34% | No |
| BIDU260220P00100000 | 11/5 11:27 AM | 100.00 | 2.91 | 2.82 | 3.25 | -0.64 | -18.03% | 1 | 105 | 47.06% | No |
| BIDU260220P00105000 | 11/4 9:32 AM | 105.00 | 4.41 | 4.25 | 4.45 | 0.00 | 0.00% | 2 | 21 | 46.19% | No |
| BIDU260220P00110000 | 11/5 3:17 PM | 110.00 | 5.90 | 5.85 | 6.15 | 0.20 | 3.51% | 3 | 126 | 46.28% | No |
| BIDU260220P00115000 | 11/5 3:16 PM | 115.00 | 7.95 | 7.85 | 8.1 | 0.70 | 9.66% | 1 | 105 | 45.98% | No |
| BIDU260220P00120000 | 11/5 3:57 PM | 120.00 | 10.35 | 10.2 | 10.4 | 0.95 | 10.11% | 147 | 487 | 45.76% | No |
| BIDU260220P00125000 | 11/5 12:49 PM | 125.00 | 12.70 | 12.95 | 13.25 | 0.75 | 6.28% | 30 | 187 | 46.35% | Yes |
| BIDU260220P00130000 | 11/4 12:32 PM | 130.00 | 14.85 | 16.05 | 16.3 | 0.00 | 0.00% | 20 | 412 | 46.52% | Yes |
| BIDU260220P00135000 | 11/4 10:11 AM | 135.00 | 18.70 | 19.4 | 19.7 | 0.00 | 0.00% | 1 | 69 | 46.92% | Yes |
| BIDU260220P00140000 | 11/5 3:35 PM | 140.00 | 23.10 | 23 | 23.25 | 1.85 | 8.71% | 2 | 43 | 46.91% | Yes |
| BIDU260220P00145000 | 11/4 11:27 AM | 145.00 | 24.90 | 25.35 | 27.65 | 0.00 | 0.00% | 2 | 152 | 49.52% | Yes |
| BIDU260220P00150000 | 11/5 12:13 PM | 150.00 | 30.50 | 29.45 | 32.45 | -3.16 | -9.39% | 25 | 75 | 53.30% | Yes |
| BIDU260220P00155000 | 10/8 11:02 AM | 155.00 | 26.60 | 33.85 | 35.45 | 0.00 | 0.00% | 0 | 1 | 48.28% | Yes |
| BIDU260220P00190000 | 10/6 1:29 PM | 190.00 | 49.00 | 65.55 | 68.85 | 0.00 | 0.00% | 15 | 15 | 60.61% | Yes |
