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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| BIDU260618C00045000 | 9/15 3:07 PM | 45.00 | 71.50 | 76.05 | 79.75 | 0.00 | 0.00% | 1 | 35 | 85.74% | Yes |
| BIDU260618C00050000 | 9/17 3:00 PM | 50.00 | 86.85 | 69.65 | 72.9 | 0.00 | 0.00% | 1 | 27 | 0.00% | Yes |
| BIDU260618C00055000 | 8/1 11:07 AM | 55.00 | 34.90 | 78.3 | 79.2 | 0.00 | 0.00% | 1 | 2 | 135.44% | Yes |
| BIDU260618C00060000 | 10/31 11:48 AM | 60.00 | 64.10 | 64.15 | 67.5 | 0.00 | 0.00% | 1 | 11 | 73.87% | Yes |
| BIDU260618C00065000 | 9/16 11:33 AM | 65.00 | 59.80 | 55.75 | 59.45 | 0.00 | 0.00% | 1 | 15 | 54.54% | Yes |
| BIDU260618C00070000 | 10/13 12:04 PM | 70.00 | 58.35 | 55.7 | 58.3 | 0.00 | 0.00% | 1 | 14 | 68.46% | Yes |
| BIDU260618C00075000 | 10/13 12:03 PM | 75.00 | 54.00 | 51.15 | 53.9 | 0.00 | 0.00% | 1 | 30 | 64.93% | Yes |
| BIDU260618C00080000 | 10/30 10:00 AM | 80.00 | 48.13 | 47.4 | 49.65 | 0.00 | 0.00% | 1 | 96 | 63.59% | Yes |
| BIDU260618C00085000 | 10/23 9:36 AM | 85.00 | 40.10 | 43.3 | 45.55 | 0.00 | 0.00% | 1 | 438 | 61.25% | Yes |
| BIDU260618C00090000 | 10/28 1:56 PM | 90.00 | 43.90 | 39.25 | 41.65 | 0.00 | 0.00% | 8 | 487 | 59.05% | Yes |
| BIDU260618C00095000 | 11/4 9:48 AM | 95.00 | 36.79 | 35.6 | 36.85 | 0.00 | 0.00% | 2 | 328 | 55.58% | Yes |
| BIDU260618C00100000 | 10/31 3:43 PM | 100.00 | 30.98 | 32.15 | 34.3 | 0.00 | 0.00% | 1 | 879 | 56.01% | Yes |
| BIDU260618C00105000 | 10/16 11:52 AM | 105.00 | 29.10 | 29.1 | 30.3 | 0.00 | 0.00% | 11 | 173 | 54.08% | Yes |
| BIDU260618C00110000 | 11/5 11:09 AM | 110.00 | 26.10 | 26.15 | 27.45 | -3.40 | -11.53% | 5 | 2426 | 53.56% | Yes |
| BIDU260618C00115000 | 11/4 10:58 AM | 115.00 | 26.50 | 23.45 | 25.85 | 0.00 | 0.00% | 1 | 87 | 54.58% | Yes |
| BIDU260618C00120000 | 11/5 11:32 AM | 120.00 | 21.65 | 21.05 | 22.95 | -2.55 | -10.54% | 2 | 3427 | 53.64% | Yes |
| BIDU260618C00125000 | 11/4 3:55 PM | 125.00 | 21.07 | 18.95 | 20.15 | 0.00 | 0.00% | 68 | 1986 | 52.75% | No |
| BIDU260618C00130000 | 11/5 3:00 PM | 130.00 | 17.82 | 17.05 | 18.7 | 1.22 | 7.35% | 11 | 580 | 53.43% | No |
| BIDU260618C00135000 | 11/4 1:02 PM | 135.00 | 17.50 | 15.3 | 16.9 | 0.00 | 0.00% | 3 | 221 | 53.39% | No |
| BIDU260618C00140000 | 11/5 9:35 AM | 140.00 | 14.24 | 13.05 | 14.6 | 0.99 | 7.47% | 2 | 577 | 51.63% | No |
| BIDU260618C00145000 | 11/4 3:41 PM | 145.00 | 13.95 | 12.4 | 13.65 | 0.00 | 0.00% | 18 | 500 | 53.31% | No |
| BIDU260618C00150000 | 11/5 3:25 PM | 150.00 | 11.60 | 11.05 | 12.1 | -0.91 | -7.27% | 205 | 6097 | 52.95% | No |
| BIDU260618C00155000 | 11/5 2:49 PM | 155.00 | 10.39 | 10.1 | 10.95 | -1.10 | -9.57% | 6 | 240 | 53.31% | No |
| BIDU260618C00160000 | 10/30 3:58 PM | 160.00 | 8.85 | 9.1 | 10.35 | 0.00 | 0.00% | 2 | 93 | 54.07% | No |
| BIDU260618C00165000 | 11/3 9:30 AM | 165.00 | 8.00 | 8.1 | 8.9 | 0.00 | 0.00% | 2 | 8 | 53.33% | No |
| BIDU260618C00170000 | 11/5 10:40 AM | 170.00 | 8.06 | 7.55 | 8.6 | 0.91 | 12.73% | 3 | 96 | 54.66% | No |
| BIDU260618C00175000 | 10/30 10:12 AM | 175.00 | 7.50 | 6.7 | 7.75 | 0.00 | 0.00% | 1 | 56 | 54.50% | No |
| BIDU260618C00180000 | 11/4 2:52 PM | 180.00 | 6.80 | 6.25 | 7.05 | 0.00 | 0.00% | 20 | 575 | 54.96% | No |
| BIDU260618C00190000 | 11/3 10:39 AM | 190.00 | 5.21 | 4.55 | 6.95 | 0.00 | 0.00% | 10 | 11 | 56.15% | No |
| BIDU260618C00195000 | 10/30 2:42 PM | 195.00 | 5.40 | 4.15 | 6.55 | 0.00 | 0.00% | 2 | 26 | 56.68% | No |
| BIDU260618C00200000 | 11/4 10:23 AM | 200.00 | 5.33 | 4.5 | 5.2 | 0.00 | 0.00% | 10 | 298 | 56.68% | No |
| BIDU260618C00210000 | 11/5 11:20 AM | 210.00 | 4.30 | 3.9 | 4.8 | -0.20 | -4.44% | 1 | 13 | 58.17% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| BIDU260618P00045000 | 7/16 3:16 PM | 45.00 | 0.52 | 0 | 0.65 | 0.00 | 0.00% | 10 | 44 | 64.65% | No |
| BIDU260618P00050000 | 9/30 1:54 PM | 50.00 | 0.30 | 0 | 0.57 | 0.00 | 0.00% | 2 | 32 | 57.18% | No |
| BIDU260618P00055000 | 9/18 1:11 PM | 55.00 | 0.27 | 0.03 | 1.11 | 0.00 | 0.00% | 2 | 52 | 58.15% | No |
| BIDU260618P00060000 | 9/30 1:54 PM | 60.00 | 0.56 | 0 | 1.18 | 0.00 | 0.00% | 2 | 1297 | 52.91% | No |
| BIDU260618P00065000 | 9/17 9:30 AM | 65.00 | 0.66 | 0.35 | 2.07 | 0.00 | 0.00% | 40 | 299 | 55.57% | No |
| BIDU260618P00070000 | 10/27 1:56 PM | 70.00 | 0.82 | 1.03 | 1.42 | 0.00 | 0.00% | 1 | 789 | 50.24% | No |
| BIDU260618P00075000 | 10/23 12:24 PM | 75.00 | 1.80 | 1.27 | 1.9 | 0.00 | 0.00% | 25 | 2662 | 50.61% | No |
| BIDU260618P00080000 | 10/30 2:56 PM | 80.00 | 2.33 | 1.95 | 2.39 | 0.00 | 0.00% | 10 | 2076 | 48.55% | No |
| BIDU260618P00085000 | 11/5 1:58 PM | 85.00 | 3.05 | 2.7 | 3.45 | 0.55 | 22.00% | 2 | 282 | 49.01% | No |
| BIDU260618P00090000 | 11/4 11:38 AM | 90.00 | 3.45 | 3.65 | 4.2 | 0.00 | 0.00% | 400 | 753 | 46.99% | No |
| BIDU260618P00095000 | 11/3 1:07 PM | 95.00 | 5.45 | 4.8 | 5.45 | 0.00 | 0.00% | 1 | 576 | 46.49% | No |
| BIDU260618P00100000 | 11/3 3:47 PM | 100.00 | 6.50 | 6.4 | 6.9 | -0.38 | -5.52% | 2 | 3616 | 45.94% | No |
| BIDU260618P00105000 | 11/5 11:55 AM | 105.00 | 8.30 | 8.2 | 9.75 | -0.02 | -0.24% | 10 | 276 | 49.07% | No |
| BIDU260618P00110000 | 11/3 3:47 PM | 110.00 | 10.81 | 9.85 | 11.05 | 0.00 | 0.00% | 4 | 1153 | 46.52% | No |
| BIDU260618P00115000 | 10/22 10:34 AM | 115.00 | 14.45 | 12.4 | 12.95 | 0.00 | 0.00% | 60 | 188 | 45.24% | No |
| BIDU260618P00120000 | 11/4 10:37 AM | 120.00 | 14.05 | 14.6 | 15.6 | 0.00 | 0.00% | 82 | 596 | 45.42% | No |
| BIDU260618P00125000 | 10/30 3:16 PM | 125.00 | 18.55 | 17.3 | 18.2 | 0.00 | 0.00% | 9 | 318 | 44.86% | Yes |
| BIDU260618P00130000 | 11/5 3:20 PM | 130.00 | 20.65 | 19.95 | 22.25 | 1.48 | 7.72% | 26 | 99 | 47.50% | Yes |
| BIDU260618P00135000 | 11/5 12:56 PM | 135.00 | 23.55 | 23.15 | 25.95 | -2.00 | -7.83% | 20 | 657 | 48.70% | Yes |
| BIDU260618P00140000 | 10/30 10:39 AM | 140.00 | 28.23 | 26.55 | 28 | 0.00 | 0.00% | 160 | 1116 | 45.12% | Yes |
| BIDU260618P00145000 | 11/4 1:12 PM | 145.00 | 29.66 | 30.1 | 31.65 | 0.00 | 0.00% | 120 | 55 | 45.25% | Yes |
| BIDU260618P00150000 | 10/13 9:40 AM | 150.00 | 35.50 | 33.2 | 35.65 | 0.00 | 0.00% | 100 | 148 | 45.92% | Yes |
| BIDU260618P00155000 | 10/6 12:33 PM | 155.00 | 25.90 | 37.65 | 39.35 | 0.00 | 0.00% | 0 | 16 | 45.36% | Yes |
| BIDU260618P00160000 | 10/6 11:16 AM | 160.00 | 29.35 | 41.4 | 43.4 | 0.00 | 0.00% | 1 | 10 | 45.42% | Yes |
| BIDU260618P00165000 | 10/30 10:39 AM | 165.00 | 47.56 | 46.35 | 47.6 | 0.00 | 0.00% | 50 | 51 | 45.59% | Yes |
