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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| BIDU260918C00045000 | 10/31 1:21 PM | 45.00 | 78.30 | 78.05 | 81.95 | 0.00 | 0.00% | 142 | 86 | 75.02% | Yes |
| BIDU260918C00050000 | 9/16 9:39 AM | 50.00 | 70.30 | 70.15 | 74.65 | 0.00 | 0.00% | 1 | 9 | 64.31% | Yes |
| BIDU260918C00055000 | 6/24 3:15 PM | 55.00 | 37.15 | 78.8 | 80.05 | 0.00 | 0.00% | 0 | 1 | 117.47% | Yes |
| BIDU260918C00060000 | 10/17 9:54 AM | 60.00 | 62.90 | 65.35 | 68.85 | 0.00 | 0.00% | 6 | 8 | 70.48% | Yes |
| BIDU260918C00065000 | 10/3 10:08 AM | 65.00 | 80.33 | 60.6 | 64.35 | 0.00 | 0.00% | 1 | 8 | 66.16% | Yes |
| BIDU260918C00070000 | 9/5 9:53 AM | 70.00 | 35.85 | 76.05 | 77.95 | 0.00 | 0.00% | 1 | 31 | 138.89% | Yes |
| BIDU260918C00075000 | 10/31 11:49 AM | 75.00 | 53.20 | 53.35 | 55.8 | 0.00 | 0.00% | 1 | 8 | 63.66% | Yes |
| BIDU260918C00080000 | 10/3 1:19 PM | 80.00 | 68.90 | 48.35 | 51.75 | 0.00 | 0.00% | 1 | 103 | 59.56% | Yes |
| BIDU260918C00085000 | 10/9 3:33 PM | 85.00 | 53.45 | 44.5 | 47.9 | 0.00 | 0.00% | 1 | 31 | 57.89% | Yes |
| BIDU260918C00090000 | 10/16 9:57 AM | 90.00 | 40.05 | 40.85 | 44.3 | 0.00 | 0.00% | 6 | 322 | 56.60% | Yes |
| BIDU260918C00095000 | 11/3 2:23 PM | 95.00 | 37.53 | 38.4 | 40.3 | 0.00 | 0.00% | 2 | 123 | 56.10% | Yes |
| BIDU260918C00100000 | 10/29 12:52 PM | 100.00 | 39.27 | 35.2 | 37.4 | 0.00 | 0.00% | 2 | 394 | 55.62% | Yes |
| BIDU260918C00105000 | 10/29 11:24 AM | 105.00 | 34.75 | 32.25 | 33.5 | 0.00 | 0.00% | 5 | 88 | 53.75% | Yes |
| BIDU260918C00110000 | 10/29 2:35 PM | 110.00 | 32.50 | 28.85 | 30.8 | 0.00 | 0.00% | 2 | 131 | 52.52% | Yes |
| BIDU260918C00115000 | 10/24 12:37 PM | 115.00 | 27.00 | 26.75 | 28.7 | 0.00 | 0.00% | 1 | 63 | 53.20% | Yes |
| BIDU260918C00120000 | 11/4 12:16 PM | 120.00 | 27.63 | 24.55 | 26.7 | 0.00 | 0.00% | 2 | 251 | 53.43% | Yes |
| BIDU260918C00125000 | 11/5 2:23 PM | 125.00 | 23.00 | 22.35 | 24.55 | -2.10 | -8.37% | 3 | 209 | 53.12% | No |
| BIDU260918C00130000 | 11/4 10:32 AM | 130.00 | 21.80 | 19.8 | 22.55 | 0.00 | 0.00% | 1 | 71 | 52.25% | No |
| BIDU260918C00135000 | 11/4 9:30 AM | 135.00 | 20.30 | 18.35 | 20.75 | 0.00 | 0.00% | 2 | 131 | 52.51% | No |
| BIDU260918C00140000 | 11/4 1:05 PM | 140.00 | 19.33 | 17.2 | 19.1 | 0.00 | 0.00% | 5 | 99 | 52.95% | No |
| BIDU260918C00145000 | 11/5 3:00 PM | 145.00 | 16.59 | 15.8 | 16.95 | -1.89 | -10.23% | 1 | 228 | 52.29% | No |
| BIDU260918C00150000 | 11/4 12:20 PM | 150.00 | 16.50 | 14.3 | 15.45 | 0.00 | 0.00% | 13 | 610 | 51.97% | No |
| BIDU260918C00155000 | 10/30 9:53 AM | 155.00 | 14.00 | 12.4 | 15.1 | 0.00 | 0.00% | 2 | 34 | 52.23% | No |
| BIDU260918C00160000 | 10/20 9:32 AM | 160.00 | 11.80 | 10.85 | 14.5 | 0.00 | 0.00% | 1 | 378 | 52.37% | No |
| BIDU260918C00165000 | 10/29 10:34 AM | 165.00 | 13.38 | 10.2 | 13.7 | 0.00 | 0.00% | 2 | 175 | 53.12% | No |
| BIDU260918C00170000 | 11/3 3:01 PM | 170.00 | 10.20 | 8.85 | 12.8 | 0.00 | 0.00% | 1 | 120 | 52.74% | No |
| BIDU260918C00175000 | 10/31 11:19 AM | 175.00 | 9.60 | 8.2 | 10.95 | 0.00 | 0.00% | 1 | 31 | 51.85% | No |
| BIDU260918C00180000 | 10/6 11:43 AM | 180.00 | 19.14 | 7.8 | 10.8 | 0.00 | 0.00% | 4 | 16 | 53.16% | No |
| BIDU260918C00185000 | 10/13 9:51 AM | 185.00 | 10.14 | 7.45 | 10.15 | 0.00 | 0.00% | 1 | 11 | 53.80% | No |
| BIDU260918C00190000 | 10/9 2:02 PM | 190.00 | 10.45 | 6.5 | 10.15 | 0.00 | 0.00% | 1 | 8 | 54.37% | No |
| BIDU260918C00195000 | 10/6 10:26 AM | 195.00 | 14.10 | 5.55 | 9.5 | 0.00 | 0.00% | 8 | 45 | 53.95% | No |
| BIDU260918C00200000 | 10/28 1:21 PM | 200.00 | 8.15 | 5.2 | 9.15 | 0.00 | 0.00% | 21 | 1245 | 54.61% | No |
| BIDU260918C00210000 | 10/30 2:11 PM | 210.00 | 6.35 | 5.35 | 7.75 | 0.00 | 0.00% | 1 | 54 | 55.87% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| BIDU260918P00045000 | 7/31 11:31 AM | 45.00 | 0.76 | 0 | 1.05 | 0.00 | 0.00% | 2 | 17 | 59.08% | No |
| BIDU260918P00050000 | 11/4 11:00 AM | 50.00 | 0.45 | 0.27 | 0.79 | 0.00 | 0.00% | 1 | 41 | 53.47% | No |
| BIDU260918P00055000 | 8/11 2:13 PM | 55.00 | 1.84 | 0 | 1.29 | 0.00 | 0.00% | 2 | 5 | 50.17% | No |
| BIDU260918P00060000 | 10/17 10:30 AM | 60.00 | 1.18 | 0.48 | 1.56 | 0.00 | 0.00% | 1 | 57 | 55.01% | No |
| BIDU260918P00065000 | 9/16 2:14 PM | 65.00 | 0.96 | 1.35 | 2.15 | 0.00 | 0.00% | 2 | 29 | 51.27% | No |
| BIDU260918P00070000 | 10/10 3:33 PM | 70.00 | 1.93 | 1.68 | 2.49 | 0.00 | 0.00% | 1 | 68 | 51.11% | No |
| BIDU260918P00075000 | 10/13 3:50 PM | 75.00 | 2.50 | 2.08 | 2.95 | 0.00 | 0.00% | 2 | 45 | 48.61% | No |
| BIDU260918P00080000 | 10/22 3:49 PM | 80.00 | 4.05 | 1.36 | 4.8 | 0.00 | 0.00% | 4 | 20 | 51.98% | No |
| BIDU260918P00085000 | 10/28 10:17 AM | 85.00 | 4.00 | 2.66 | 5.8 | 0.00 | 0.00% | 2 | 46 | 50.54% | No |
| BIDU260918P00090000 | 10/28 10:17 AM | 90.00 | 5.16 | 3.55 | 7 | 0.00 | 0.00% | 1 | 121 | 49.37% | No |
| BIDU260918P00095000 | 10/30 9:38 AM | 95.00 | 7.32 | 6.75 | 7.4 | 0.00 | 0.00% | 1 | 77 | 45.33% | No |
| BIDU260918P00100000 | 11/5 1:53 PM | 100.00 | 8.70 | 8.2 | 9.2 | -1.30 | -13.00% | 1 | 69 | 45.26% | No |
| BIDU260918P00105000 | 10/31 10:10 AM | 105.00 | 11.10 | 9.35 | 11.95 | 0.00 | 0.00% | 12 | 118 | 47.08% | No |
| BIDU260918P00110000 | 10/30 9:35 AM | 110.00 | 12.90 | 10.85 | 14.65 | 0.00 | 0.00% | 2 | 411 | 48.03% | No |
| BIDU260918P00115000 | 10/22 3:02 PM | 115.00 | 17.53 | 14.15 | 17.15 | 0.00 | 0.00% | 23 | 559 | 47.95% | No |
| BIDU260918P00120000 | 10/27 3:34 PM | 120.00 | 16.20 | 17.15 | 18.8 | 0.00 | 0.00% | 14 | 764 | 45.50% | No |
| BIDU260918P00125000 | 10/27 12:10 PM | 125.00 | 18.93 | 19.25 | 20.85 | 0.00 | 0.00% | 5 | 300 | 43.65% | Yes |
| BIDU260918P00130000 | 11/3 1:54 PM | 130.00 | 24.35 | 22.1 | 23.9 | 0.00 | 0.00% | 2 | 300 | 43.63% | Yes |
| BIDU260918P00135000 | 11/3 2:57 PM | 135.00 | 27.31 | 25.2 | 28 | 0.00 | 0.00% | 1 | 915 | 45.51% | Yes |
| BIDU260918P00140000 | 10/20 11:40 AM | 140.00 | 30.80 | 28.5 | 30.8 | 0.00 | 0.00% | 1 | 9 | 44.19% | Yes |
| BIDU260918P00145000 | 9/19 3:36 PM | 145.00 | 26.80 | 34.15 | 37.4 | 0.00 | 0.00% | 1 | 3 | 50.90% | Yes |
| BIDU260918P00150000 | 11/5 10:14 AM | 150.00 | 36.70 | 35.65 | 38.25 | 11.65 | 46.51% | 1 | 29 | 44.64% | Yes |
| BIDU260918P00155000 | 10/3 3:26 PM | 155.00 | 30.20 | 38.9 | 42 | 0.00 | 0.00% | 1 | 1 | 44.49% | Yes |
| BIDU260918P00160000 | 10/6 2:11 PM | 160.00 | 32.45 | 43.2 | 45.45 | 0.00 | 0.00% | 1 | 6 | 43.33% | Yes |
| BIDU260918P00165000 | 10/10 3:38 PM | 165.00 | 51.43 | 47.1 | 49.95 | 0.00 | 0.00% | 0 | 3 | 44.42% | Yes |
