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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| BIDU270115C00040000 | 11/3 10:28 AM | 40.00 | 83.50 | 83.5 | 88.5 | 0.00 | 0.00% | 2 | 418 | 79.83% | Yes |
| BIDU270115C00045000 | 9/22 2:20 PM | 45.00 | 94.87 | 0 | 0 | 0.00 | 0.00% | 3 | 203 | 0.00% | Yes |
| BIDU270115C00050000 | 10/10 12:30 PM | 50.00 | 77.25 | 75.15 | 78.4 | 0.00 | 0.00% | 2 | 91 | 70.61% | Yes |
| BIDU270115C00055000 | 11/4 3:08 PM | 55.00 | 74.50 | 71 | 74.5 | 0.00 | 0.00% | 1 | 398 | 69.56% | Yes |
| BIDU270115C00060000 | 10/13 2:11 PM | 60.00 | 69.80 | 67.4 | 70 | 0.00 | 0.00% | 4 | 941 | 67.82% | Yes |
| BIDU270115C00065000 | 10/22 1:12 PM | 65.00 | 58.05 | 63.35 | 65.4 | 0.00 | 0.00% | 2 | 174 | 64.64% | Yes |
| BIDU270115C00070000 | 10/13 10:15 AM | 70.00 | 62.10 | 59.5 | 61.75 | 0.00 | 0.00% | 1 | 197 | 63.57% | Yes |
| BIDU270115C00075000 | 11/4 10:34 AM | 75.00 | 60.00 | 55.6 | 58 | 0.00 | 0.00% | 1 | 157 | 61.87% | Yes |
| BIDU270115C00080000 | 11/4 9:30 AM | 80.00 | 52.83 | 51.85 | 54 | 0.00 | 0.00% | 2 | 2608 | 59.78% | Yes |
| BIDU270115C00085000 | 11/4 9:30 AM | 85.00 | 49.03 | 47.3 | 50.5 | 0.00 | 0.00% | 2 | 1196 | 57.10% | Yes |
| BIDU270115C00090000 | 10/29 9:36 AM | 90.00 | 50.31 | 43.9 | 46.75 | 0.00 | 0.00% | 1 | 2330 | 55.53% | Yes |
| BIDU270115C00095000 | 11/3 10:30 AM | 95.00 | 39.80 | 41.05 | 43.85 | 0.00 | 0.00% | 1 | 848 | 55.44% | Yes |
| BIDU270115C00100000 | 11/5 1:31 PM | 100.00 | 39.97 | 38.2 | 40 | -2.03 | -4.83% | 5 | 910 | 53.88% | Yes |
| BIDU270115C00105000 | 11/4 1:41 PM | 105.00 | 38.50 | 34.95 | 37.8 | 0.00 | 0.00% | 2 | 229 | 53.48% | Yes |
| BIDU270115C00110000 | 11/4 12:42 PM | 110.00 | 36.00 | 33.25 | 35.3 | 0.00 | 0.00% | 1 | 779 | 54.08% | Yes |
| BIDU270115C00115000 | 11/5 9:35 AM | 115.00 | 32.04 | 30.8 | 32 | -1.46 | -4.36% | 50 | 2772 | 52.76% | Yes |
| BIDU270115C00120000 | 11/5 3:40 PM | 120.00 | 29.50 | 28.6 | 29.5 | -1.15 | -3.75% | 38 | 2896 | 52.26% | Yes |
| BIDU270115C00125000 | 11/5 3:55 PM | 125.00 | 26.50 | 26.5 | 28.45 | -3.80 | -12.54% | 6 | 8417 | 53.00% | No |
| BIDU270115C00130000 | 11/5 11:45 AM | 130.00 | 25.37 | 24.25 | 26.35 | -1.02 | -3.87% | 61 | 8180 | 52.33% | No |
| BIDU270115C00135000 | 11/5 2:00 PM | 135.00 | 23.45 | 22.8 | 24.95 | -3.40 | -12.66% | 1 | 1065 | 52.85% | No |
| BIDU270115C00140000 | 11/4 3:43 PM | 140.00 | 23.05 | 20.35 | 22.9 | 0.00 | 0.00% | 5 | 1317 | 51.61% | No |
| BIDU270115C00145000 | 10/23 3:22 PM | 145.00 | 19.50 | 19.7 | 21.45 | 0.00 | 0.00% | 1 | 452 | 52.40% | No |
| BIDU270115C00150000 | 11/5 3:58 PM | 150.00 | 19.40 | 18.2 | 19.4 | -0.90 | -4.43% | 8 | 2291 | 51.65% | No |
| BIDU270115C00155000 | 10/14 3:38 PM | 155.00 | 16.40 | 16.4 | 19.25 | 0.00 | 0.00% | 5 | 174 | 52.22% | No |
| BIDU270115C00160000 | 11/4 12:42 PM | 160.00 | 18.00 | 15.55 | 17.6 | 0.00 | 0.00% | 7 | 540 | 52.10% | No |
| BIDU270115C00165000 | 11/5 11:44 AM | 165.00 | 15.50 | 14.05 | 16.3 | 0.37 | 2.45% | 7 | 2025 | 51.54% | No |
| BIDU270115C00170000 | 11/4 9:51 AM | 170.00 | 15.20 | 13.95 | 15.25 | 0.00 | 0.00% | 14 | 2977 | 52.41% | No |
| BIDU270115C00175000 | 11/5 12:00 PM | 175.00 | 13.60 | 13.1 | 15.15 | -1.15 | -7.80% | 101 | 85 | 53.35% | No |
| BIDU270115C00180000 | 11/3 1:22 PM | 180.00 | 12.45 | 12.25 | 13.05 | 0.00 | 0.00% | 9 | 96 | 52.21% | No |
| BIDU270115C00185000 | 11/3 10:20 AM | 185.00 | 11.45 | 10.25 | 13.35 | 0.00 | 0.00% | 2 | 43 | 52.16% | No |
| BIDU270115C00190000 | 10/21 10:10 AM | 190.00 | 10.50 | 9.45 | 14 | 0.00 | 0.00% | 1 | 197 | 53.60% | No |
| BIDU270115C00195000 | 10/29 9:45 AM | 195.00 | 11.77 | 10.35 | 12.25 | 0.00 | 0.00% | 3 | 1732 | 54.24% | No |
| BIDU270115C00200000 | 11/5 12:08 PM | 200.00 | 10.24 | 10 | 10.85 | -0.87 | -7.83% | 5 | 1166 | 53.84% | No |
| BIDU270115C00210000 | 11/3 1:22 PM | 210.00 | 8.90 | 8.6 | 9.75 | 0.00 | 0.00% | 10 | 29 | 53.81% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| BIDU270115P00040000 | 10/27 3:19 PM | 40.00 | 0.30 | 0.03 | 1.33 | 0.00 | 0.00% | 21 | 72 | 58.50% | No |
| BIDU270115P00045000 | 9/2 3:51 PM | 45.00 | 0.79 | 0.23 | 0.76 | 0.00 | 0.00% | 1 | 95 | 53.96% | No |
| BIDU270115P00050000 | 10/27 9:34 AM | 50.00 | 0.56 | 0.37 | 2.97 | 0.00 | 0.00% | 15 | 61 | 58.01% | No |
| BIDU270115P00055000 | 10/15 9:54 AM | 55.00 | 1.20 | 0.83 | 1.33 | 0.00 | 0.00% | 1 | 173 | 49.83% | No |
| BIDU270115P00060000 | 11/5 9:34 AM | 60.00 | 1.60 | 1.5 | 1.71 | -0.16 | -9.09% | 1 | 889 | 48.00% | No |
| BIDU270115P00065000 | 11/5 3:08 PM | 65.00 | 2.27 | 2.07 | 2.35 | 0.12 | 5.58% | 10 | 363 | 47.35% | No |
| BIDU270115P00070000 | 11/3 9:30 AM | 70.00 | 3.19 | 2.56 | 3.35 | 0.00 | 0.00% | 25 | 1502 | 47.75% | No |
| BIDU270115P00075000 | 10/10 3:52 PM | 75.00 | 4.08 | 3.05 | 4.05 | 0.00 | 0.00% | 146 | 1314 | 46.09% | No |
| BIDU270115P00080000 | 10/24 1:12 PM | 80.00 | 4.70 | 4.6 | 5.45 | 0.00 | 0.00% | 1 | 939 | 46.58% | No |
| BIDU270115P00085000 | 11/5 9:35 AM | 85.00 | 5.83 | 4.85 | 6.4 | -0.82 | -12.33% | 50 | 932 | 44.97% | No |
| BIDU270115P00090000 | 11/5 9:35 AM | 90.00 | 7.35 | 6.2 | 7.85 | -0.10 | -1.34% | 50 | 1801 | 44.48% | No |
| BIDU270115P00095000 | 10/27 11:31 AM | 95.00 | 8.25 | 8.6 | 9.45 | 0.00 | 0.00% | 1 | 811 | 43.93% | No |
| BIDU270115P00100000 | 10/31 2:49 PM | 100.00 | 11.28 | 10.65 | 11.35 | 0.00 | 0.00% | 1 | 354 | 43.68% | No |
| BIDU270115P00105000 | 11/4 1:31 PM | 105.00 | 11.80 | 12.45 | 14.25 | 0.00 | 0.00% | 1 | 56 | 45.21% | No |
| BIDU270115P00110000 | 10/31 2:25 PM | 110.00 | 15.92 | 13.9 | 16 | 0.00 | 0.00% | 1503 | 1818 | 43.77% | No |
| BIDU270115P00115000 | 10/31 9:40 AM | 115.00 | 18.50 | 16.25 | 18.5 | 0.00 | 0.00% | 10 | 265 | 43.59% | No |
| BIDU270115P00120000 | 11/3 10:18 AM | 120.00 | 21.27 | 18.9 | 21.55 | 0.00 | 0.00% | 20 | 704 | 44.13% | No |
| BIDU270115P00125000 | 10/20 10:01 AM | 125.00 | 24.75 | 21.45 | 23.45 | 0.00 | 0.00% | 21 | 906 | 42.14% | Yes |
| BIDU270115P00130000 | 11/5 2:54 PM | 130.00 | 25.10 | 23.5 | 28.5 | 1.10 | 4.58% | 10 | 629 | 45.81% | Yes |
| BIDU270115P00135000 | 10/20 10:01 AM | 135.00 | 30.85 | 27.65 | 30.3 | 0.00 | 0.00% | 55 | 43 | 43.09% | Yes |
| BIDU270115P00140000 | 11/4 1:38 PM | 140.00 | 30.10 | 30.7 | 33.5 | 0.00 | 0.00% | 120 | 512 | 42.72% | Yes |
| BIDU270115P00145000 | 10/7 1:25 PM | 145.00 | 27.85 | 34.6 | 37.05 | 0.00 | 0.00% | 2 | 15 | 42.76% | Yes |
| BIDU270115P00150000 | 11/4 2:18 PM | 150.00 | 38.00 | 37.65 | 40.35 | 0.00 | 0.00% | 10 | 1910 | 42.08% | Yes |
| BIDU270115P00155000 | 10/7 12:10 PM | 155.00 | 34.25 | 41.2 | 43.5 | 0.00 | 0.00% | 1 | 32 | 40.87% | Yes |
| BIDU270115P00160000 | 10/7 3:55 PM | 160.00 | 38.15 | 45.55 | 47.75 | 0.00 | 0.00% | 3 | 3 | 41.57% | Yes |
| BIDU270115P00165000 | 11/4 10:50 AM | 165.00 | 50.40 | 50.2 | 52 | 0.00 | 0.00% | 60 | 51 | 42.10% | Yes |
| BIDU270115P00170000 | 9/17 10:37 AM | 170.00 | 48.78 | 55 | 60 | 0.00 | 0.00% | 7 | 12 | 49.98% | Yes |
| BIDU270115P00175000 | 10/30 3:33 PM | 175.00 | 59.80 | 57.15 | 60.3 | 0.00 | 0.00% | 9 | 22 | 42.26% | Yes |
