Previous-day view · Mon Sep 21 close.
You are previewing the previous trading day. Subscribe to see today live and every other
date — plans start at Delta, $39/mo.
Sign up
Sign in
BIDU 92.21
Pick a view above for trades struck at the expected move
Or click a strike on the rail to add a leg — or start from a template and move it afterwards.
Add a leg to see how the position behaves across price and volatility.
Every quote and Greek, one row per strike.
126 contracts
87 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 0 | 12 | 0.98 | 300% | 40.55 | 44.35 | $50.00 | 0.00 | 2.13 | - | - | 0 | 0 |
| 0 | 12 | 0.98 | 259% | 35.55 | 39.35 | $55.00 | 0.00 | 2.13 | - | - | 0 | 0 |
| 0 | 0 | 0.98 | 221% | 30.55 | 34.35 | $60.00 | 0.00 | 2.03 | - | - | 0 | 0 |
| 2 | 2 | 0.97 | 184% | 25.55 | 29.35 | $65.00 | 0.00 | 0.60 | - | - | 0 | 0 |
| 8 | 1 | 0.96 | 152% | 20.60 | 24.35 | $70.00 | 0.00 | 0.75 | 124% | -0.02 | 2 | 93 |
| 1 | 1 | - | - | 15.60 | 17.75 | $75.00 | 0.00 | 0.95 | 92% | -0.01 | 2 | 79 |
| 0 | 0 | 0.94 | 113% | 13.60 | 17.45 | $77.00 | 0.00 | 0.93 | - | - | 0 | 0 |
| 0 | 0 | - | - | 12.65 | 15.70 | $78.00 | 0.00 | 0.08 | - | - | 0 | 0 |
| 0 | 0 | - | - | 11.60 | 14.75 | $79.00 | 0.00 | 0.22 | - | - | 204 | 0 |
| 49 | 41 | - | - | 11.10 | 13.00 | $80.00 | 0.00 | 0.02 | 66% | -0.02 | 257 | 197 |
| 7 | 1 | - | - | 9.60 | 11.70 | $81.00 | 0.00 | 0.10 | 62% | -0.02 | 11 | 17 |
| 3 | 2 | 0.85 | 113% | 10.00 | 12.35 | $82.00 | 0.02 | 0.05 | 54% | -0.02 | 207 | 40 |
| 29 | 27 | 0.87 | 94% | 9.00 | 10.80 | $83.00 | 0.00 | 0.12 | 50% | -0.02 | 64 | 98 |
| 12 | 2 | 0.95 | 56% | 7.85 | 8.90 | $84.00 | 0.00 | 0.16 | 50% | -0.03 | 6 | 124 |
| 18 | 9 | 0.83 | 85% | 7.30 | 8.80 | $85.00 | 0.03 | 0.11 | 44% | -0.04 | 62 | 531 |
| 4 | 4 | 0.97 | 37% | 5.95 | 6.65 | $86.00 | 0.13 | 0.25 | 49% | -0.08 | 131 | 282 |
| 123 | 8 | 0.88 | 49% | 4.70 | 6.40 | $87.00 | 0.19 | 0.30 | 46% | -0.11 | 44 | 326 |
| 1 | 2 | 0.89 | 42% | 3.40 | 6.55 | $87.50 | 0.24 | 0.33 | 45% | -0.13 | 6 | 87 |
| 128 | 7 | 0.83 | 48% | 4.50 | 4.90 | $88.00 | 0.32 | 0.46 | 45% | -0.16 | 182 | 332 |
| 4 | 4 | 0.74 | 65% | 3.70 | 5.95 | $88.50 | 0.45 | 0.64 | 48% | -0.20 | 108 | 288 |
| 79 | 12 | 0.76 | 49% | 2.37 | 5.50 | $89.00 | 0.54 | 0.65 | 46% | -0.22 | 91 | 267 |
| 348 | 69 | 0.68 | 55% | 3.05 | 3.80 | $90.00 | 0.80 | 1.17 | 49% | -0.31 | 404 | 933 |
| 638 | 105 | 0.61 | 53% | 2.26 | 3.25 | $91.00 | 1.12 | 1.70 | 50% | -0.39 | 56 | 2,308 |
| 580 | 1,187 | 0.53 | 49% | 1.92 | 2.14 | $92.00 | 1.50 | 2.47 | 54% | -0.47 | 180 | 80 |
| 512 | 713 | 0.45 | 48% | 1.43 | 1.70 | $93.00 | 2.04 | 2.39 | 46% | -0.56 | 85 | 103 |
| 497 | 828 | 0.37 | 50% | 1.11 | 1.31 | $94.00 | 2.69 | 3.10 | 48% | -0.64 | 21 | 121 |
| 1,998 | 2,073 | 0.30 | 50% | 0.87 | 0.97 | $95.00 | 3.10 | 5.35 | 66% | -0.65 | 32 | 990 |
| 724 | 364 | 0.24 | 52% | 0.63 | 0.77 | $96.00 | 4.00 | 4.70 | 48% | -0.78 | 9 | 2,121 |
| 705 | 262 | 0.19 | 53% | 0.54 | 0.57 | $97.00 | 4.55 | 5.60 | 44% | -0.86 | 13 | 818 |
| 266 | 1,181 | 0.15 | 54% | 0.33 | 0.51 | $98.00 | 4.90 | 6.35 | - | - | 35 | 119 |
| 809 | 376 | 0.12 | 55% | 0.28 | 0.35 | $99.00 | 5.55 | 7.45 | - | - | 10 | 29 |
| 1,991 | 2,900 | 0.09 | 56% | 0.22 | 0.25 | $100.00 | 7.65 | 8.15 | 50% | -0.94 | 10 | 84 |
| 295 | 94 | 0.07 | 58% | 0.16 | 0.21 | $101.00 | 7.35 | 10.00 | - | - | 1 | 15 |
| 327 | 15 | 0.08 | 66% | 0.06 | 0.40 | $102.00 | 8.35 | 11.55 | 63% | -0.93 | 2 | 6 |
| 50 | 13 | 0.07 | 69% | 0.08 | 0.33 | $103.00 | 9.90 | 11.95 | 65% | -0.94 | 12 | 15 |
| 93 | 70 | 0.07 | 73% | 0.07 | 0.34 | $104.00 | 10.65 | 12.90 | - | - | 1 | 1 |
| 3,586 | 276 | 0.03 | 62% | 0.04 | 0.08 | $105.00 | 11.80 | 14.50 | 90% | -0.91 | 2 | 0 |
| 37 | 1 | 0.04 | 72% | 0.00 | 0.20 | $106.00 | 12.55 | 14.90 | - | - | 19 | 0 |
| 43 | 208 | 0.07 | 93% | 0.00 | 0.15 | $107.00 | 13.35 | 15.90 | - | - | 1 | 0 |
| 14 | 2 | 0.04 | 83% | 0.00 | 1.01 | $108.00 | 15.05 | 17.45 | 110% | -0.90 | 16 | 0 |
| 23 | 6 | 0.10 | 117% | 0.00 | 1.01 | $109.00 | 15.85 | 18.45 | 110% | -0.92 | 2 | 0 |
| 1,158 | 17 | 0.02 | 83% | 0.00 | 0.04 | $110.00 | 16.45 | 18.00 | - | - | 5 | 0 |
| 68 | 6 | 0.04 | 99% | 0.00 | 0.73 | $111.00 | 18.25 | 19.90 | 113% | -0.93 | 2 | 0 |
| 20 | 1 | 0.04 | 101% | 0.00 | 0.21 | $112.00 | 17.90 | 21.50 | - | - | 1 | 0 |
| 35 | 1 | 0.04 | 105% | 0.00 | 0.81 | $113.00 | 18.90 | 21.90 | - | - | 0 | 0 |
| 26 | 20 | 0.08 | 138% | 0.00 | 1.01 | $114.00 | 20.70 | 22.90 | 85% | -0.99 | 0 | 0 |
| 307 | 10 | 0.03 | 109% | 0.00 | 0.07 | $115.00 | 21.65 | 23.90 | - | - | 2 | 0 |
| 6 | 6 | 0.07 | 143% | 0.00 | 0.95 | $116.00 | 22.25 | 25.45 | 105% | -0.98 | 0 | 0 |
| 6 | 1 | 0.07 | 142% | 0.00 | 0.75 | $117.00 | 22.90 | 26.50 | - | - | 0 | 0 |
| 3 | 1 | 0.05 | 135% | 0.00 | 0.75 | $118.00 | 24.60 | 27.50 | 137% | -0.95 | 5 | 0 |
| 13 | 1 | 0.07 | 153% | 0.00 | 0.75 | $119.00 | 26.10 | 28.50 | 163% | -0.92 | 1 | 0 |
| 237 | 7 | 0.06 | 149% | 0.00 | 0.11 | $120.00 | 26.30 | 29.50 | 127% | -0.97 | 2 | 0 |
| 34 | 5 | 0.06 | 160% | 0.00 | 0.75 | $121.00 | 26.85 | 30.50 | - | - | 0 | 0 |
| 11 | 8 | 0.06 | 163% | 0.00 | 0.75 | $122.00 | 28.45 | 31.45 | 143% | -0.97 | 0 | 0 |
| 20 | 8 | 0.06 | 165% | 0.00 | 0.75 | $123.00 | 29.50 | 32.45 | 149% | -0.96 | 2 | 0 |
| 17 | 1 | 0.06 | 171% | 0.00 | 0.75 | $124.00 | 29.85 | 33.45 | - | - | 0 | 0 |
| 23 | 1 | 0.04 | 157% | 0.00 | 0.95 | $125.00 | 32.15 | 33.90 | 161% | -0.96 | 2 | 0 |
| 4 | 3 | 0.05 | 188% | 0.00 | 1.35 | $130.00 | 36.55 | 38.90 | - | - | 57 | 0 |
| 11 | 2 | 0.03 | 183% | 0.00 | 2.13 | $135.00 | 41.55 | 44.50 | 194% | -0.96 | 0 | 0 |
| 6 | 1 | 0.04 | 219% | 0.00 | 0.51 | $140.00 | 46.65 | 48.90 | - | - | 0 | 0 |
| 339 | 218 | 0.05 | 239% | 0.00 | 2.13 | $145.00 | 51.00 | 54.50 | - | - | 0 | 0 |
| 0 | 0 | 0.03 | 234% | 0.00 | 0.06 | $150.00 | 55.85 | 59.50 | - | - | 3 | 0 |
| 1,257 | 40 | 0.02 | 231% | 0.00 | 0.05 | $155.00 | 60.85 | 64.50 | - | - | 0 | 0 |