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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| BIDU261218C00040000 | 9/11 3:30 PM | 40.00 | 73.85 | 82 | 85.65 | 0.00 | 0.00% | 1 | 201 | 57.01% | Yes |
| BIDU261218C00045000 | 9/24 10:09 AM | 45.00 | 90.00 | 78 | 82.5 | 0.00 | 0.00% | 1 | 165 | 68.45% | Yes |
| BIDU261218C00050000 | 10/22 12:33 PM | 50.00 | 70.90 | 74.5 | 79 | 0.00 | 0.00% | 72 | 122 | 72.84% | Yes |
| BIDU261218C00055000 | 10/28 3:35 PM | 55.00 | 76.00 | 70 | 74.5 | 0.00 | 0.00% | 1 | 23 | 69.13% | Yes |
| BIDU261218C00060000 | 10/22 10:48 AM | 60.00 | 62.90 | 65.5 | 70 | 0.00 | 0.00% | 2 | 11 | 65.48% | Yes |
| BIDU261218C00065000 | 10/31 3:44 PM | 65.00 | 61.38 | 63 | 65.5 | 0.00 | 0.00% | 1 | 41 | 66.28% | Yes |
| BIDU261218C00070000 | 10/30 12:32 PM | 70.00 | 59.01 | 58 | 61.5 | 0.00 | 0.00% | 2 | 169 | 62.36% | Yes |
| BIDU261218C00075000 | 10/30 12:32 PM | 75.00 | 55.00 | 55.05 | 57.5 | 0.00 | 0.00% | 2 | 57 | 62.15% | Yes |
| BIDU261218C00080000 | 11/3 9:37 AM | 80.00 | 50.00 | 50.3 | 54 | 0.00 | 0.00% | 1 | 29 | 59.35% | Yes |
| BIDU261218C00085000 | 10/31 2:48 PM | 85.00 | 46.00 | 47.6 | 50 | 0.00 | 0.00% | 5 | 70 | 58.75% | Yes |
| BIDU261218C00090000 | 10/6 3:16 PM | 90.00 | 65.20 | 44.2 | 45.55 | 0.00 | 0.00% | 15 | 89 | 56.19% | Yes |
| BIDU261218C00095000 | 9/26 9:59 AM | 95.00 | 48.50 | 0 | 0 | 0.00 | 0.00% | 1 | 223 | 0.00% | Yes |
| BIDU261218C00100000 | 11/4 9:54 AM | 100.00 | 41.15 | 37.9 | 39.7 | 0.00 | 0.00% | 5 | 6123 | 54.99% | Yes |
| BIDU261218C00105000 | 11/4 9:46 AM | 105.00 | 37.00 | 35.2 | 37.2 | 0.00 | 0.00% | 1 | 70 | 54.89% | Yes |
| BIDU261218C00110000 | 11/3 10:59 AM | 110.00 | 32.75 | 32.35 | 35.2 | 0.00 | 0.00% | 1 | 140 | 54.82% | Yes |
| BIDU261218C00115000 | 10/28 3:58 PM | 115.00 | 33.00 | 29.85 | 32.05 | 0.00 | 0.00% | 2 | 79 | 53.60% | Yes |
| BIDU261218C00120000 | 11/4 1:18 PM | 120.00 | 30.54 | 27.95 | 30 | 0.00 | 0.00% | 4 | 393 | 53.87% | Yes |
| BIDU261218C00125000 | 10/29 1:25 PM | 125.00 | 28.50 | 25.45 | 28 | 0.00 | 0.00% | 1 | 206 | 53.30% | No |
| BIDU261218C00130000 | 11/5 2:52 PM | 130.00 | 25.00 | 23.6 | 25 | 1.56 | 6.66% | 10 | 624 | 52.14% | No |
| BIDU261218C00135000 | 10/27 10:11 AM | 135.00 | 26.10 | 21.65 | 24.3 | 0.00 | 0.00% | 70 | 137 | 52.89% | No |
| BIDU261218C00140000 | 10/30 9:37 AM | 140.00 | 20.87 | 19.95 | 21.5 | 0.00 | 0.00% | 2 | 120 | 51.62% | No |
| BIDU261218C00145000 | 10/28 9:30 AM | 145.00 | 21.94 | 18.95 | 20.85 | 0.00 | 0.00% | 2 | 97 | 52.88% | No |
| BIDU261218C00150000 | 11/3 3:21 PM | 150.00 | 17.60 | 17.55 | 18.65 | 0.00 | 0.00% | 1 | 8258 | 52.05% | No |
| BIDU261218C00155000 | 10/20 3:10 PM | 155.00 | 16.77 | 16.3 | 18.6 | 0.00 | 0.00% | 9 | 57 | 53.25% | No |
| BIDU261218C00160000 | 10/30 10:46 AM | 160.00 | 15.54 | 14.9 | 17.4 | 0.00 | 0.00% | 3001 | 5186 | 53.03% | No |
| BIDU261218C00165000 | 10/28 10:37 AM | 165.00 | 15.85 | 13.25 | 17 | 0.00 | 0.00% | 1 | 228 | 53.18% | No |
| BIDU261218C00170000 | 11/4 9:41 AM | 170.00 | 14.55 | 13.35 | 14.65 | 0.00 | 0.00% | 8 | 571 | 52.98% | No |
| BIDU261218C00175000 | 10/21 1:41 PM | 175.00 | 10.94 | 11.5 | 13.95 | 0.00 | 0.00% | 10 | 57 | 52.31% | No |
| BIDU261218C00180000 | 11/3 9:54 AM | 180.00 | 11.51 | 9.95 | 12.5 | 0.00 | 0.00% | 2 | 62 | 51.00% | No |
| BIDU261218C00185000 | 11/3 10:20 AM | 185.00 | 10.34 | 9.65 | 12.8 | 0.00 | 0.00% | 2 | 67 | 52.71% | No |
| BIDU261218C00190000 | 10/30 1:55 PM | 190.00 | 10.95 | 8.85 | 12.2 | 0.00 | 0.00% | 2 | 43 | 52.83% | No |
| BIDU261218C00195000 | 10/6 3:12 PM | 195.00 | 17.85 | 8.6 | 12.5 | 0.00 | 0.00% | 1 | 15 | 54.44% | No |
| BIDU261218C00200000 | 10/30 11:55 AM | 200.00 | 9.05 | 7.05 | 12 | 0.00 | 0.00% | 20 | 199 | 53.65% | No |
| BIDU261218C00210000 | 10/15 2:52 PM | 210.00 | 8.35 | 7.35 | 9.55 | 0.00 | 0.00% | 3 | 94 | 53.92% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| BIDU261218P00040000 | 9/2 3:50 PM | 40.00 | 0.44 | 0.17 | 0.57 | 0.00 | 0.00% | 1 | 35 | 54.35% | No |
| BIDU261218P00045000 | 6/23 9:30 AM | 45.00 | 1.32 | 0 | 0.75 | 0.00 | 0.00% | 1 | 29 | 55.64% | No |
| BIDU261218P00050000 | 10/30 11:01 AM | 50.00 | 0.67 | 0.32 | 1.35 | 0.00 | 0.00% | 4 | 203 | 51.42% | No |
| BIDU261218P00055000 | 10/28 12:37 PM | 55.00 | 0.93 | 0 | 3.15 | 0.00 | 0.00% | 5 | 33 | 53.61% | No |
| BIDU261218P00060000 | 10/20 11:22 AM | 60.00 | 1.10 | 1.09 | 1.66 | 0.00 | 0.00% | 1 | 892 | 49.24% | No |
| BIDU261218P00065000 | 10/6 10:12 AM | 65.00 | 1.23 | 1.88 | 2.28 | 0.00 | 0.00% | 2 | 406 | 48.54% | No |
| BIDU261218P00070000 | 11/3 9:30 AM | 70.00 | 2.96 | 2.33 | 3.2 | 0.00 | 0.00% | 25 | 658 | 48.65% | No |
| BIDU261218P00075000 | 10/30 1:35 PM | 75.00 | 3.80 | 2.77 | 3.85 | 0.00 | 0.00% | 2642 | 3943 | 46.81% | No |
| BIDU261218P00080000 | 11/3 1:39 PM | 80.00 | 4.95 | 2.83 | 5 | 0.00 | 0.00% | 20 | 2233 | 46.55% | No |
| BIDU261218P00085000 | 10/22 12:32 PM | 85.00 | 6.60 | 4.4 | 7.15 | 0.00 | 0.00% | 2 | 121 | 48.83% | No |
| BIDU261218P00090000 | 10/24 1:16 PM | 90.00 | 8.00 | 4.7 | 8.85 | 0.00 | 0.00% | 2 | 210 | 48.81% | No |
| BIDU261218P00095000 | 10/9 1:35 PM | 95.00 | 7.10 | 8.2 | 9.45 | 0.00 | 0.00% | 4 | 389 | 45.41% | No |
| BIDU261218P00100000 | 10/21 10:27 AM | 100.00 | 10.60 | 10.2 | 11.25 | -1.01 | -8.70% | 1 | 807 | 44.91% | No |
| BIDU261218P00105000 | 11/5 1:54 PM | 105.00 | 12.20 | 12 | 13.05 | -0.90 | -6.87% | 1 | 59 | 44.01% | No |
| BIDU261218P00110000 | 10/30 10:13 AM | 110.00 | 15.47 | 14.3 | 15.5 | 0.00 | 0.00% | 4 | 146 | 44.17% | No |
| BIDU261218P00115000 | 10/24 9:30 AM | 115.00 | 17.34 | 15.3 | 19.4 | 0.00 | 0.00% | 3 | 62 | 46.92% | No |
| BIDU261218P00120000 | 10/30 12:14 PM | 120.00 | 20.35 | 18.35 | 22.5 | 0.00 | 0.00% | 24 | 76 | 47.53% | No |
| BIDU261218P00125000 | 10/28 9:30 AM | 125.00 | 21.80 | 20.8 | 23.1 | 0.00 | 0.00% | 2 | 116 | 42.87% | Yes |
| BIDU261218P00130000 | 10/28 9:30 AM | 130.00 | 24.15 | 24.1 | 26.9 | 0.00 | 0.00% | 2 | 43 | 44.25% | Yes |
| BIDU261218P00135000 | 10/9 3:20 PM | 135.00 | 24.61 | 28.15 | 29.75 | 0.00 | 0.00% | 2 | 16 | 43.48% | Yes |
| BIDU261218P00140000 | 10/24 9:30 AM | 140.00 | 32.22 | 30.6 | 33 | 0.00 | 0.00% | 3 | 31 | 43.20% | Yes |
| BIDU261218P00145000 | 10/24 9:30 AM | 145.00 | 36.08 | 33.65 | 37.4 | 0.00 | 0.00% | 3 | 13 | 44.87% | Yes |
| BIDU261218P00150000 | 10/9 3:38 PM | 150.00 | 34.07 | 37.25 | 39.65 | 0.00 | 0.00% | 1 | 24 | 42.13% | Yes |
| BIDU261218P00155000 | 11/5 12:56 PM | 155.00 | 42.60 | 40.85 | 43.2 | 3.01 | 7.60% | 10 | 44 | 41.65% | Yes |
| BIDU261218P00160000 | 3/4 3:11 PM | 160.00 | 73.85 | 0 | 0 | 0.00 | 0.00% | 12 | 0 | 0.00% | Yes |
| BIDU261218P00165000 | 9/17 3:52 PM | 165.00 | 41.55 | 51.6 | 54.4 | 0.00 | 0.00% | 0 | 1 | 48.44% | Yes |
| BIDU261218P00170000 | 10/3 3:45 PM | 170.00 | 65.66 | 78.05 | 82.95 | 0.00 | 0.00% | 0 | 1 | 91.49% | Yes |
| BIDU261218P00175000 | 9/24 9:39 AM | 175.00 | 52.81 | 57.5 | 61.3 | 0.00 | 0.00% | 1 | 202 | 45.86% | Yes |
| BIDU261218P00200000 | 9/24 9:53 AM | 200.00 | 73.74 | 79.5 | 83.5 | 0.00 | 0.00% | 0 | 4 | 47.34% | Yes |
