Options Chain for BAIDU INC SPON ADR REP A (BIDU) - $100.52 as of 4/26/2024 8:58:14 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 30.00 | 31.40 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:23 PM EST | |||
| 75.00 | 25.00 | 26.45 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:23 PM EST | |||
| 80.00 | 20.00 | 21.50 | 18.00 | 0.00 | 0.00% | 0 | 2 | 0.79 | 1.00 | 0.00 | -0.02 | 4/22/2024 | 4/26/2024 3:59:23 PM EST |
| 83.00 | 17.05 | 18.50 | % | 0 | 0 | 0.78 | 0.99 | 0.00 | -0.02 | 4/26/2024 3:59:23 PM EST | |||
| 84.00 | 16.35 | 17.50 | % | 0 | 0 | 0.75 | 0.98 | 0.01 | -0.03 | 4/26/2024 3:59:23 PM EST | |||
| 85.00 | 15.05 | 16.50 | 16.33 | +0.96 | +6.25% | 2 | 2 | 0.64 | 0.97 | 0.01 | -0.03 | 4/26/2024 | 4/26/2024 3:59:23 PM EST |
| 86.00 | 14.05 | 15.55 | % | 0 | 0 | 0.68 | 0.97 | 0.01 | -0.04 | 4/26/2024 3:59:23 PM EST | |||
| 87.00 | 13.05 | 14.55 | 13.00 | 0.00 | 0.00% | 0 | 10 | 0.63 | 0.96 | 0.01 | -0.04 | 4/25/2024 | 4/26/2024 3:59:23 PM EST |
| 88.00 | 12.05 | 13.55 | 7.92 | 0.00 | 0.00% | 0 | 62 | 0.56 | 0.94 | 0.01 | -0.05 | 4/19/2024 | 4/26/2024 3:59:23 PM EST |
| 89.00 | 11.35 | 12.45 | % | 0 | 0 | 0.56 | 0.93 | 0.02 | -0.06 | 4/26/2024 3:59:23 PM EST | |||
| 90.00 | 10.15 | 11.60 | 10.70 | +0.51 | +5.01% | 5 | 44 | 0.48 | 0.91 | 0.02 | -0.07 | 4/26/2024 | 4/26/2024 3:59:23 PM EST |
| 91.00 | 9.20 | 10.70 | % | 0 | 0 | 0.40 | 0.89 | 0.02 | -0.07 | 4/26/2024 3:59:23 PM EST | |||
| 92.00 | 8.30 | 9.35 | 9.13 | +2.11 | +30.06% | 31 | 24 | 0.42 | 0.87 | 0.02 | -0.08 | 4/26/2024 | 4/26/2024 3:59:23 PM EST |
| 93.00 | 7.50 | 8.70 | 6.58 | 0.00 | 0.00% | 0 | 26 | 0.33 | 0.85 | 0.03 | -0.08 | 4/24/2024 | 4/26/2024 3:59:23 PM EST |
| 94.00 | 6.70 | 7.85 | 6.30 | 0.00 | 0.00% | 0 | 24 | 0.34 | 0.83 | 0.03 | -0.08 | 4/24/2024 | 4/26/2024 3:59:23 PM EST |
| 95.00 | 5.90 | 6.80 | 7.00 | +1.30 | +22.81% | 61 | 286 | 0.36 | 0.80 | 0.04 | -0.09 | 4/26/2024 | 4/26/2024 3:59:23 PM EST |
| 96.00 | 5.35 | 6.05 | 5.69 | +0.69 | +13.80% | 1 | 8 | 0.34 | 0.77 | 0.04 | -0.09 | 4/26/2024 | 4/26/2024 3:59:23 PM EST |
| 97.00 | 3.90 | 5.20 | 5.25 | +0.78 | +17.45% | 93 | 94 | 0.34 | 0.74 | 0.05 | -0.09 | 4/26/2024 | 4/26/2024 3:59:23 PM EST |
| 98.00 | 3.85 | 4.40 | 5.02 | +1.50 | +42.62% | 18 | 142 | 0.34 | 0.69 | 0.06 | -0.09 | 4/26/2024 | 4/26/2024 3:59:23 PM EST |
| 99.00 | 3.45 | 3.75 | 3.60 | +0.32 | +9.76% | 8 | 101 | 0.34 | 0.64 | 0.06 | -0.09 | 4/26/2024 | 4/26/2024 3:59:23 PM EST |
| 100.00 | 2.84 | 3.20 | 3.13 | +0.36 | +13.00% | 416 | 953 | 0.34 | 0.57 | 0.07 | -0.09 | 4/26/2024 | 4/26/2024 3:59:23 PM EST |
| 101.00 | 2.42 | 2.72 | 2.68 | +0.48 | +21.82% | 120 | 347 | 0.35 | 0.51 | 0.07 | -0.09 | 4/26/2024 | 4/26/2024 3:59:23 PM EST |
| 102.00 | 1.96 | 2.30 | 2.20 | +0.28 | +14.59% | 249 | 458 | 0.35 | 0.44 | 0.07 | -0.09 | 4/26/2024 | 4/26/2024 3:59:23 PM EST |
| 103.00 | 1.70 | 2.14 | 1.86 | +0.24 | +14.82% | 270 | 197 | 0.35 | 0.38 | 0.06 | -0.09 | 4/26/2024 | 4/26/2024 3:59:23 PM EST |
| 104.00 | 1.34 | 1.65 | 1.39 | +0.13 | +10.32% | 31 | 334 | 0.35 | 0.33 | 0.06 | -0.09 | 4/26/2024 | 4/26/2024 3:59:23 PM EST |
| 105.00 | 1.11 | 1.32 | 1.28 | +0.20 | +18.52% | 104 | 1,295 | 0.36 | 0.29 | 0.05 | -0.09 | 4/26/2024 | 4/26/2024 3:59:23 PM EST |
| 106.00 | 0.65 | 1.23 | 1.04 | +0.22 | +26.83% | 4 | 37 | 0.36 | 0.25 | 0.05 | -0.08 | 4/26/2024 | 4/26/2024 3:59:23 PM EST |
| 107.00 | 0.51 | 0.90 | 0.86 | +0.17 | +24.64% | 14 | 71 | 0.36 | 0.22 | 0.04 | -0.08 | 4/26/2024 | 4/26/2024 3:59:23 PM EST |
| 108.00 | 0.35 | 0.73 | 0.53 | +0.04 | +8.17% | 28 | 50 | 0.37 | 0.19 | 0.04 | -0.07 | 4/26/2024 | 4/26/2024 3:59:23 PM EST |
| 109.00 | 0.28 | 0.60 | 0.57 | +0.14 | +32.56% | 54 | 175 | 0.37 | 0.16 | 0.03 | -0.07 | 4/26/2024 | 4/26/2024 3:59:23 PM EST |
| 110.00 | 0.42 | 0.50 | 0.43 | +0.08 | +22.86% | 8,325 | 411 | 0.38 | 0.14 | 0.03 | -0.06 | 4/26/2024 | 4/26/2024 3:59:23 PM EST |
| 111.00 | 0.16 | 0.41 | 0.36 | +0.06 | +20.00% | 9 | 30 | 0.38 | 0.12 | 0.02 | -0.06 | 4/26/2024 | 4/26/2024 3:59:23 PM EST |
| 112.00 | 0.05 | 0.35 | 0.32 | +0.08 | +33.34% | 11 | 182 | 0.39 | 0.10 | 0.02 | -0.05 | 4/26/2024 | 4/26/2024 3:59:23 PM EST |
| 113.00 | 0.04 | 0.29 | 0.18 | 0.00 | 0.00% | 0 | 42 | 0.40 | 0.08 | 0.02 | -0.04 | 4/24/2024 | 4/26/2024 3:59:23 PM EST |
| 114.00 | 0.14 | 0.23 | 0.23 | +0.06 | +35.30% | 2 | 9 | 0.40 | 0.06 | 0.02 | -0.03 | 4/26/2024 | 4/26/2024 3:59:23 PM EST |
| 115.00 | 0.12 | 0.21 | 0.15 | -0.05 | -25.00% | 10 | 177 | 0.41 | 0.05 | 0.01 | -0.03 | 4/26/2024 | 4/26/2024 3:59:23 PM EST |
| 116.00 | 0.07 | 0.20 | 0.18 | +0.04 | +28.58% | 800 | 2 | 0.40 | 0.04 | 0.01 | -0.02 | 4/26/2024 | 4/26/2024 3:59:23 PM EST |
| 117.00 | 0.06 | 0.34 | 0.17 | 0.00 | 0.00% | 0 | 21 | 0.44 | 0.03 | 0.01 | -0.02 | 4/16/2024 | 4/26/2024 3:59:23 PM EST |
| 118.00 | 0.05 | 0.32 | 0.11 | 0.00 | 0.00% | 0 | 11 | 0.45 | 0.02 | 0.01 | -0.02 | 4/22/2024 | 4/26/2024 3:59:23 PM EST |
| 119.00 | 0.04 | 0.30 | 1.02 | 0.00 | 0.00% | 0 | 3 | 0.46 | 0.02 | 0.01 | -0.01 | 4/8/2024 | 4/26/2024 3:59:23 PM EST |
| 120.00 | 0.03 | 0.17 | 0.08 | -0.10 | -55.56% | 3 | 242 | 0.44 | 0.01 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 3:59:23 PM EST |
| 121.00 | 0.03 | 0.35 | 0.47 | 0.00 | 0.00% | 0 | 2 | 0.50 | 0.01 | 0.00 | -0.01 | 4/11/2024 | 4/26/2024 3:59:23 PM EST |
| 122.00 | 0.02 | 0.25 | % | 0 | 0 | 0.49 | 0.01 | 0.00 | -0.01 | 4/26/2024 3:59:23 PM EST | |||
| 125.00 | 0.00 | 0.31 | 0.24 | 0.00 | 0.00% | 0 | 30 | 0.56 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/26/2024 3:59:23 PM EST |
| 130.00 | 0.00 | 0.28 | 0.31 | 0.00 | 0.00% | 0 | 25 | 0.61 | 0.00 | 0.00 | 0.00 | 4/8/2024 | 4/26/2024 3:59:23 PM EST |
| 135.00 | 0.00 | 0.26 | 0.04 | 0.00 | 0.00% | 0 | 3 | 0.82 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 3:59:23 PM EST |
| 140.00 | 0.00 | 0.25 | 0.26 | 0.00 | 0.00% | 0 | 3 | 0.90 | 0.00 | 0.00 | 0.00 | 4/5/2024 | 4/26/2024 3:59:23 PM EST |
| 145.00 | 0.00 | 0.25 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:23 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 0.25 | 0.13 | 0.00 | 0.00% | 0 | 15 | 0.86 | 0.00 | 0.00 | -0.01 | 4/17/2024 | 4/26/2024 3:59:23 PM EST |
| 75.00 | 0.01 | 0.25 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:23 PM EST | |||
| 80.00 | 0.01 | 0.26 | 0.08 | 0.00 | 0.00% | 0 | 63 | 0.58 | 0.00 | 0.00 | -0.02 | 4/22/2024 | 4/26/2024 3:59:23 PM EST |
| 83.00 | 0.02 | 0.30 | 0.04 | % | 1 | 0 | 0.53 | -0.01 | 0.00 | -0.02 | 4/26/2024 | 4/26/2024 3:59:23 PM EST | |
| 84.00 | 0.02 | 0.27 | % | 0 | 0 | 0.50 | -0.02 | 0.01 | -0.03 | 4/26/2024 3:59:23 PM EST | |||
| 85.00 | 0.02 | 0.20 | 0.09 | 0.00 | 0.00% | 0 | 37 | 0.45 | -0.03 | 0.01 | -0.03 | 4/24/2024 | 4/26/2024 3:59:23 PM EST |
| 86.00 | 0.03 | 0.28 | 0.21 | 0.00 | 0.00% | 0 | 8 | 0.45 | -0.03 | 0.01 | -0.04 | 4/22/2024 | 4/26/2024 3:59:23 PM EST |
| 87.00 | 0.03 | 0.29 | 0.20 | 0.00 | 0.00% | 0 | 3 | 0.43 | -0.04 | 0.01 | -0.04 | 4/25/2024 | 4/26/2024 3:59:23 PM EST |
| 88.00 | 0.04 | 0.20 | 0.10 | -0.04 | -28.58% | 4 | 24 | 0.39 | -0.06 | 0.01 | -0.05 | 4/26/2024 | 4/26/2024 3:59:23 PM EST |
| 89.00 | 0.05 | 0.22 | 0.15 | 0.00 | 0.00% | 0 | 188 | 0.37 | -0.07 | 0.02 | -0.06 | 4/24/2024 | 4/26/2024 3:59:23 PM EST |
| 90.00 | 0.10 | 0.38 | 0.13 | -0.07 | -35.00% | 15 | 375 | 0.35 | -0.09 | 0.02 | -0.07 | 4/26/2024 | 4/26/2024 3:59:23 PM EST |
| 91.00 | 0.16 | 0.46 | 0.18 | -0.11 | -37.94% | 10 | 294 | 0.35 | -0.11 | 0.02 | -0.07 | 4/26/2024 | 4/26/2024 3:59:23 PM EST |
| 92.00 | 0.04 | 0.52 | 0.21 | -0.16 | -43.25% | 1 | 174 | 0.34 | -0.13 | 0.02 | -0.08 | 4/26/2024 | 4/26/2024 3:59:23 PM EST |
| 93.00 | 0.30 | 0.46 | 0.22 | -0.22 | -50.00% | 12 | 128 | 0.34 | -0.15 | 0.03 | -0.08 | 4/26/2024 | 4/26/2024 3:59:23 PM EST |
| 94.00 | 0.43 | 0.63 | 0.43 | -0.17 | -28.34% | 22 | 289 | 0.36 | -0.17 | 0.03 | -0.08 | 4/26/2024 | 4/26/2024 3:59:23 PM EST |
| 95.00 | 0.58 | 0.84 | 0.63 | -0.08 | -11.27% | 104 | 414 | 0.34 | -0.20 | 0.04 | -0.09 | 4/26/2024 | 4/26/2024 3:59:23 PM EST |
| 96.00 | 0.76 | 1.05 | 0.82 | -0.17 | -17.18% | 23 | 85 | 0.33 | -0.23 | 0.04 | -0.09 | 4/26/2024 | 4/26/2024 3:59:23 PM EST |
| 97.00 | 1.01 | 1.32 | 1.23 | -0.23 | -15.76% | 122 | 173 | 0.33 | -0.26 | 0.05 | -0.09 | 4/26/2024 | 4/26/2024 3:59:23 PM EST |
| 98.00 | 1.27 | 1.60 | 1.44 | -0.24 | -14.29% | 68 | 111 | 0.34 | -0.31 | 0.06 | -0.09 | 4/26/2024 | 4/26/2024 3:59:23 PM EST |
| 99.00 | 1.58 | 2.09 | 1.80 | -0.37 | -17.06% | 181 | 65 | 0.34 | -0.36 | 0.06 | -0.09 | 4/26/2024 | 4/26/2024 3:59:23 PM EST |
| 100.00 | 2.21 | 2.49 | 2.26 | -0.54 | -19.29% | 45 | 79 | 0.34 | -0.43 | 0.07 | -0.09 | 4/26/2024 | 4/26/2024 3:59:23 PM EST |
| 101.00 | 2.70 | 3.05 | 2.50 | -1.50 | -37.50% | 2 | 31 | 0.35 | -0.49 | 0.07 | -0.09 | 4/26/2024 | 4/26/2024 3:59:23 PM EST |
| 102.00 | 3.30 | 3.80 | 3.25 | -2.33 | -41.76% | 1 | 53 | 0.35 | -0.56 | 0.07 | -0.09 | 4/26/2024 | 4/26/2024 3:59:23 PM EST |
| 103.00 | 3.90 | 4.25 | 2.71 | -2.79 | -50.73% | 1 | 17 | 0.35 | -0.62 | 0.06 | -0.09 | 4/26/2024 | 4/26/2024 3:59:23 PM EST |
| 104.00 | 4.60 | 5.20 | 4.63 | -1.89 | -28.99% | 38 | 192 | 0.36 | -0.67 | 0.06 | -0.09 | 4/26/2024 | 4/26/2024 3:59:23 PM EST |
| 105.00 | 5.25 | 5.90 | 5.39 | -1.05 | -16.31% | 16 | 44 | 0.36 | -0.71 | 0.05 | -0.09 | 4/26/2024 | 4/26/2024 3:59:23 PM EST |
| 106.00 | 6.10 | 6.90 | 6.15 | -2.40 | -28.07% | 10 | 5 | 0.39 | -0.75 | 0.05 | -0.08 | 4/26/2024 | 4/26/2024 3:59:23 PM EST |
| 107.00 | 6.85 | 7.40 | 12.72 | 0.00 | 0.00% | 0 | 67 | 0.32 | -0.78 | 0.04 | -0.08 | 4/17/2024 | 4/26/2024 3:59:23 PM EST |
| 108.00 | 7.40 | 8.40 | 8.78 | 0.00 | 0.00% | 0 | 62 | 0.39 | -0.81 | 0.04 | -0.07 | 4/25/2024 | 4/26/2024 3:59:23 PM EST |
| 109.00 | 8.60 | 9.25 | 8.96 | 0.00 | 0.00% | 0 | 7 | 0.38 | -0.84 | 0.03 | -0.07 | 4/11/2024 | 4/26/2024 3:59:23 PM EST |
| 110.00 | 9.05 | 10.50 | 12.15 | 0.00 | 0.00% | 0 | 6 | 0.44 | -0.86 | 0.03 | -0.06 | 4/22/2024 | 4/26/2024 3:59:23 PM EST |
| 111.00 | 9.95 | 11.45 | 9.70 | -0.80 | -7.62% | 15 | 0 | 0.37 | -0.88 | 0.02 | -0.06 | 4/26/2024 | 4/26/2024 3:59:23 PM EST |
| 112.00 | 11.00 | 12.40 | 10.70 | % | 15 | 0 | 0.41 | -0.90 | 0.02 | -0.05 | 4/26/2024 | 4/26/2024 3:59:23 PM EST | |
| 113.00 | 11.80 | 13.35 | 14.68 | 0.00 | 0.00% | 0 | 6 | 0.52 | -0.92 | 0.02 | -0.04 | 4/12/2024 | 4/26/2024 3:59:23 PM EST |
| 114.00 | 13.00 | 14.35 | % | 0 | 0 | 0.62 | -0.94 | 0.02 | -0.03 | 4/26/2024 3:59:23 PM EST | |||
| 115.00 | 13.80 | 15.30 | % | 0 | 0 | 0.65 | -0.95 | 0.01 | -0.03 | 4/26/2024 3:59:23 PM EST | |||
| 116.00 | 14.75 | 16.30 | 13.17 | 0.00 | 0.00% | 0 | 0 | 0.66 | -0.96 | 0.01 | -0.02 | 4/9/2024 | 4/26/2024 3:59:23 PM EST |
| 117.00 | 15.75 | 17.30 | 16.30 | -3.47 | -17.56% | 3 | 0 | 0.69 | -0.97 | 0.01 | -0.02 | 4/26/2024 | 4/26/2024 3:59:23 PM EST |
| 118.00 | 16.75 | 18.25 | % | 0 | 0 | 0.72 | -0.98 | 0.01 | -0.02 | 4/26/2024 3:59:23 PM EST | |||
| 119.00 | 17.70 | 19.25 | % | 0 | 0 | 0.57 | -0.98 | 0.01 | -0.01 | 4/26/2024 3:59:23 PM EST | |||
| 120.00 | 18.70 | 20.25 | % | 0 | 0 | 0.75 | -0.99 | 0.00 | -0.01 | 4/26/2024 3:59:23 PM EST | |||
| 121.00 | 19.70 | 21.25 | % | 0 | 0 | 0.79 | -0.99 | 0.00 | -0.01 | 4/26/2024 3:59:23 PM EST | |||
| 122.00 | 20.70 | 22.25 | % | 0 | 0 | 0.80 | -0.99 | 0.00 | -0.01 | 4/26/2024 3:59:23 PM EST | |||
| 125.00 | 23.80 | 25.25 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:23 PM EST | |||
| 130.00 | 28.70 | 30.25 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:23 PM EST | |||
| 135.00 | 33.70 | 35.25 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:23 PM EST | |||
| 140.00 | 38.70 | 40.25 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:23 PM EST | |||
| 145.00 | 43.80 | 45.25 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:23 PM EST |