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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 49.20 | 52.65 | % | 0 | 0 | 2.32 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:23 PM EST | |||
| 55.00 | 45.40 | 47.85 | 53.00 | 0.00 | 0.00% | 0 | 2 | 2.11 | 1.00 | 0.00 | -0.01 | 2/28/2024 | 4/26/2024 3:59:23 PM EST |
| 60.00 | 39.90 | 42.25 | 45.75 | 0.00 | 0.00% | 0 | 3 | 1.69 | 1.00 | 0.00 | -0.01 | 3/12/2024 | 4/26/2024 3:59:23 PM EST |
| 65.00 | 34.95 | 37.90 | % | 0 | 0 | 1.64 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:23 PM EST | |||
| 70.00 | 28.95 | 32.50 | 26.19 | 0.00 | 0.00% | 0 | 4 | 1.33 | 1.00 | 0.00 | -0.01 | 4/18/2024 | 4/26/2024 3:59:23 PM EST |
| 75.00 | 24.85 | 28.00 | 30.00 | 0.00 | 0.00% | 0 | 11 | 1.24 | 0.99 | 0.00 | -0.02 | 3/19/2024 | 4/26/2024 3:59:23 PM EST |
| 80.00 | 19.95 | 21.85 | 16.22 | 0.00 | 0.00% | 0 | 133 | 0.81 | 0.98 | 0.00 | -0.03 | 4/18/2024 | 4/26/2024 3:59:23 PM EST |
| 83.00 | 16.35 | 18.25 | % | 0 | 0 | 0.54 | 0.96 | 0.01 | -0.04 | 4/26/2024 3:59:23 PM EST | |||
| 84.00 | 15.00 | 17.85 | % | 0 | 0 | 0.73 | 0.95 | 0.01 | -0.04 | 4/26/2024 3:59:23 PM EST | |||
| 85.00 | 15.75 | 17.05 | 15.60 | 0.00 | 0.00% | 0 | 933 | 0.48 | 0.94 | 0.01 | -0.04 | 4/25/2024 | 4/26/2024 3:59:23 PM EST |
| 86.00 | 13.65 | 16.15 | % | 0 | 0 | 0.47 | 0.93 | 0.01 | -0.05 | 4/26/2024 3:59:23 PM EST | |||
| 87.00 | 12.30 | 15.10 | % | 0 | 0 | 0.48 | 0.92 | 0.01 | -0.05 | 4/26/2024 3:59:23 PM EST | |||
| 88.00 | 12.10 | 13.50 | % | 0 | 0 | 0.38 | 0.91 | 0.02 | -0.05 | 4/26/2024 3:59:23 PM EST | |||
| 89.00 | 10.30 | 12.75 | 11.15 | 0.00 | 0.00% | 0 | 1 | 0.41 | 0.90 | 0.02 | -0.06 | 4/24/2024 | 4/26/2024 3:59:23 PM EST |
| 90.00 | 11.00 | 11.75 | 11.50 | +0.80 | +7.48% | 55 | 509 | 0.41 | 0.88 | 0.02 | -0.06 | 4/26/2024 | 4/26/2024 3:59:23 PM EST |
| 91.00 | 8.85 | 10.95 | 7.85 | 0.00 | 0.00% | 0 | 17 | 0.43 | 0.86 | 0.02 | -0.07 | 4/22/2024 | 4/26/2024 3:59:23 PM EST |
| 92.00 | 8.60 | 10.45 | 9.72 | +2.32 | +31.36% | 27 | 11 | 0.45 | 0.84 | 0.02 | -0.07 | 4/26/2024 | 4/26/2024 3:59:23 PM EST |
| 93.00 | 7.35 | 9.20 | 7.21 | 0.00 | 0.00% | 0 | 2 | 0.39 | 0.81 | 0.03 | -0.07 | 4/22/2024 | 4/26/2024 3:59:23 PM EST |
| 94.00 | 7.45 | 8.95 | 7.25 | 0.00 | 0.00% | 0 | 11 | 0.40 | 0.79 | 0.03 | -0.08 | 4/24/2024 | 4/26/2024 3:59:23 PM EST |
| 95.00 | 7.25 | 7.75 | 7.50 | +0.52 | +7.45% | 36 | 811 | 0.41 | 0.75 | 0.03 | -0.08 | 4/26/2024 | 4/26/2024 3:59:23 PM EST |
| 96.00 | 6.50 | 6.95 | 5.40 | 0.00 | 0.00% | 0 | 27 | 0.38 | 0.72 | 0.03 | -0.09 | 4/24/2024 | 4/26/2024 3:59:23 PM EST |
| 97.00 | 5.20 | 6.35 | 6.50 | +1.50 | +30.00% | 1 | 8 | 0.44 | 0.68 | 0.04 | -0.09 | 4/26/2024 | 4/26/2024 3:59:23 PM EST |
| 98.00 | 4.60 | 6.15 | 5.75 | +0.72 | +14.32% | 16 | 53 | 0.44 | 0.64 | 0.04 | -0.10 | 4/26/2024 | 4/26/2024 3:59:23 PM EST |
| 99.00 | 4.95 | 5.15 | 5.10 | +0.85 | +20.00% | 21 | 68 | 0.42 | 0.60 | 0.04 | -0.10 | 4/26/2024 | 4/26/2024 3:59:23 PM EST |
| 100.00 | 4.45 | 4.60 | 4.60 | +0.45 | +10.85% | 516 | 3,048 | 0.42 | 0.56 | 0.04 | -0.10 | 4/26/2024 | 4/26/2024 3:59:23 PM EST |
| 101.00 | 3.95 | 4.15 | 4.25 | +0.70 | +19.72% | 51 | 146 | 0.42 | 0.52 | 0.04 | -0.11 | 4/26/2024 | 4/26/2024 3:59:23 PM EST |
| 102.00 | 3.55 | 3.70 | 3.65 | +0.50 | +15.88% | 30 | 73 | 0.42 | 0.48 | 0.04 | -0.11 | 4/26/2024 | 4/26/2024 3:59:23 PM EST |
| 103.00 | 3.15 | 3.30 | 3.25 | +0.37 | +12.85% | 25 | 124 | 0.43 | 0.45 | 0.04 | -0.11 | 4/26/2024 | 4/26/2024 3:59:23 PM EST |
| 104.00 | 2.79 | 2.93 | 2.92 | +0.35 | +13.62% | 64 | 107 | 0.43 | 0.41 | 0.04 | -0.10 | 4/26/2024 | 4/26/2024 3:59:23 PM EST |
| 105.00 | 2.48 | 2.61 | 2.59 | +0.33 | +14.61% | 725 | 5,302 | 0.44 | 0.38 | 0.04 | -0.10 | 4/26/2024 | 4/26/2024 3:59:23 PM EST |
| 106.00 | 2.17 | 2.32 | 2.28 | +0.34 | +17.53% | 151 | 292 | 0.44 | 0.34 | 0.03 | -0.10 | 4/26/2024 | 4/26/2024 3:59:23 PM EST |
| 107.00 | 1.78 | 2.04 | 1.96 | +0.22 | +12.65% | 205 | 73 | 0.44 | 0.31 | 0.03 | -0.10 | 4/26/2024 | 4/26/2024 3:59:23 PM EST |
| 110.00 | 1.31 | 1.36 | 1.36 | +0.22 | +19.30% | 503 | 3,864 | 0.45 | 0.23 | 0.03 | -0.08 | 4/26/2024 | 4/26/2024 3:59:23 PM EST |
| 115.00 | 0.67 | 0.71 | 0.69 | +0.11 | +18.97% | 311 | 5,193 | 0.46 | 0.13 | 0.02 | -0.06 | 4/26/2024 | 4/26/2024 3:59:23 PM EST |
| 120.00 | 0.35 | 0.40 | 0.39 | +0.10 | +34.49% | 255 | 4,040 | 0.48 | 0.07 | 0.01 | -0.04 | 4/26/2024 | 4/26/2024 3:59:23 PM EST |
| 125.00 | 0.09 | 0.26 | 0.20 | +0.05 | +33.34% | 70 | 2,223 | 0.48 | 0.04 | 0.01 | -0.02 | 4/26/2024 | 4/26/2024 3:59:23 PM EST |
| 130.00 | 0.10 | 0.13 | 0.11 | +0.03 | +37.50% | 232 | 6,710 | 0.52 | 0.02 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 3:59:23 PM EST |
| 135.00 | 0.03 | 0.20 | 0.12 | +0.05 | +71.43% | 6 | 557 | 0.57 | 0.01 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 3:59:23 PM EST |
| 140.00 | 0.04 | 0.10 | 0.07 | +0.06 | +600.00% | 28 | 997 | 0.60 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:23 PM EST |
| 145.00 | 0.01 | 0.05 | 0.03 | -0.02 | -40.00% | 21 | 781 | 0.58 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:23 PM EST |
| 150.00 | 0.01 | 0.05 | 0.05 | 0.00 | 0.00% | 50 | 737 | 0.63 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:23 PM EST |
| 155.00 | 0.00 | 0.18 | 0.22 | 0.00 | 0.00% | 0 | 553 | 0.74 | 0.00 | 0.00 | 0.00 | 4/3/2024 | 4/26/2024 3:59:23 PM EST |
| 160.00 | 0.00 | 0.18 | 0.01 | 0.00 | 0.00% | 0 | 36 | 0.79 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 3:59:23 PM EST |
| 165.00 | 0.01 | 0.19 | 0.03 | +0.02 | +200.00% | 4 | 335 | 0.84 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.19 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:23 PM EST | |||
| 55.00 | 0.00 | 0.19 | 0.04 | 0.00 | 0.00% | 0 | 3 | 1.27 | 0.00 | 0.00 | -0.01 | 3/1/2024 | 4/26/2024 3:59:23 PM EST |
| 60.00 | 0.00 | 0.19 | 0.06 | 0.00 | 0.00% | 0 | 16 | 0.94 | 0.00 | 0.00 | -0.01 | 3/14/2024 | 4/26/2024 3:59:23 PM EST |
| 65.00 | 0.00 | 0.20 | 0.03 | 0.00 | 0.00% | 1 | 30 | 0.81 | 0.00 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 3:59:23 PM EST |
| 70.00 | 0.01 | 0.16 | 0.03 | -0.03 | -50.00% | 1 | 33 | 0.67 | 0.00 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 3:59:23 PM EST |
| 75.00 | 0.03 | 0.12 | 0.06 | 0.00 | 0.00% | 0 | 998 | 0.57 | -0.01 | 0.00 | -0.02 | 4/22/2024 | 4/26/2024 3:59:23 PM EST |
| 80.00 | 0.05 | 0.25 | 0.15 | +0.06 | +66.67% | 15 | 1,224 | 0.52 | -0.02 | 0.00 | -0.03 | 4/26/2024 | 4/26/2024 3:59:23 PM EST |
| 83.00 | 0.06 | 0.27 | 0.26 | 0.00 | 0.00% | 0 | 11 | 0.46 | -0.04 | 0.01 | -0.04 | 4/23/2024 | 4/26/2024 3:59:23 PM EST |
| 84.00 | 0.08 | 0.30 | 0.27 | 0.00 | 0.00% | 0 | 58 | 0.45 | -0.05 | 0.01 | -0.04 | 4/25/2024 | 4/26/2024 3:59:23 PM EST |
| 85.00 | 0.12 | 0.33 | 0.21 | -0.01 | -4.55% | 21 | 5,050 | 0.44 | -0.06 | 0.01 | -0.04 | 4/26/2024 | 4/26/2024 3:59:23 PM EST |
| 86.00 | 0.23 | 0.44 | 0.89 | 0.00 | 0.00% | 0 | 32 | 0.43 | -0.07 | 0.01 | -0.05 | 4/22/2024 | 4/26/2024 3:59:23 PM EST |
| 87.00 | 0.28 | 0.51 | 0.62 | 0.00 | 0.00% | 0 | 6 | 0.41 | -0.08 | 0.01 | -0.05 | 4/23/2024 | 4/26/2024 3:59:23 PM EST |
| 88.00 | 0.35 | 0.50 | 0.51 | 0.00 | 0.00% | 0 | 148 | 0.42 | -0.09 | 0.02 | -0.05 | 4/24/2024 | 4/26/2024 3:59:23 PM EST |
| 89.00 | 0.44 | 0.68 | 0.51 | -0.58 | -53.22% | 2 | 6 | 0.42 | -0.10 | 0.02 | -0.06 | 4/26/2024 | 4/26/2024 3:59:23 PM EST |
| 90.00 | 0.55 | 0.80 | 0.57 | -0.08 | -12.31% | 105 | 12,526 | 0.40 | -0.12 | 0.02 | -0.06 | 4/26/2024 | 4/26/2024 3:59:23 PM EST |
| 91.00 | 0.66 | 0.87 | 0.96 | 0.00 | 0.00% | 0 | 121 | 0.40 | -0.14 | 0.02 | -0.07 | 4/24/2024 | 4/26/2024 3:59:23 PM EST |
| 92.00 | 0.75 | 1.04 | 0.89 | -0.15 | -14.43% | 102 | 20 | 0.40 | -0.16 | 0.02 | -0.07 | 4/26/2024 | 4/26/2024 3:59:23 PM EST |
| 93.00 | 1.09 | 1.17 | 1.10 | -0.11 | -9.10% | 11 | 238 | 0.41 | -0.19 | 0.03 | -0.07 | 4/26/2024 | 4/26/2024 3:59:23 PM EST |
| 94.00 | 1.29 | 1.44 | 1.33 | -0.42 | -24.00% | 175 | 21 | 0.41 | -0.21 | 0.03 | -0.08 | 4/26/2024 | 4/26/2024 3:59:23 PM EST |
| 95.00 | 1.60 | 1.70 | 1.58 | -0.18 | -10.23% | 291 | 13,145 | 0.41 | -0.25 | 0.03 | -0.08 | 4/26/2024 | 4/26/2024 3:59:23 PM EST |
| 96.00 | 1.68 | 2.06 | 1.89 | -0.22 | -10.43% | 173 | 243 | 0.41 | -0.28 | 0.03 | -0.09 | 4/26/2024 | 4/26/2024 3:59:23 PM EST |
| 97.00 | 2.26 | 2.41 | 2.25 | -0.22 | -8.91% | 212 | 185 | 0.42 | -0.32 | 0.04 | -0.09 | 4/26/2024 | 4/26/2024 3:59:23 PM EST |
| 98.00 | 2.63 | 2.90 | 2.66 | -0.13 | -4.66% | 65 | 68 | 0.42 | -0.36 | 0.04 | -0.10 | 4/26/2024 | 4/26/2024 3:59:23 PM EST |
| 99.00 | 3.10 | 3.25 | 3.09 | -0.26 | -7.77% | 173 | 82 | 0.42 | -0.40 | 0.04 | -0.10 | 4/26/2024 | 4/26/2024 3:59:23 PM EST |
| 100.00 | 3.55 | 3.75 | 3.56 | -0.19 | -5.07% | 106 | 6,430 | 0.42 | -0.44 | 0.04 | -0.10 | 4/26/2024 | 4/26/2024 3:59:23 PM EST |
| 101.00 | 4.10 | 4.30 | 4.10 | -0.53 | -11.45% | 43 | 114 | 0.42 | -0.48 | 0.04 | -0.11 | 4/26/2024 | 4/26/2024 3:59:23 PM EST |
| 102.00 | 4.65 | 4.85 | 6.05 | 0.00 | 0.00% | 0 | 10 | 0.43 | -0.52 | 0.04 | -0.11 | 4/23/2024 | 4/26/2024 3:59:23 PM EST |
| 103.00 | 5.25 | 5.45 | 4.05 | -1.60 | -28.32% | 26 | 35 | 0.43 | -0.55 | 0.04 | -0.11 | 4/26/2024 | 4/26/2024 3:59:23 PM EST |
| 104.00 | 5.90 | 6.10 | 5.85 | -0.68 | -10.42% | 71 | 35 | 0.43 | -0.59 | 0.04 | -0.10 | 4/26/2024 | 4/26/2024 3:59:23 PM EST |
| 105.00 | 6.55 | 6.75 | 6.60 | -0.25 | -3.65% | 130 | 1,644 | 0.43 | -0.62 | 0.04 | -0.10 | 4/26/2024 | 4/26/2024 3:59:23 PM EST |
| 106.00 | 7.30 | 7.50 | 7.15 | -0.50 | -6.54% | 21 | 7 | 0.43 | -0.66 | 0.03 | -0.10 | 4/26/2024 | 4/26/2024 3:59:23 PM EST |
| 107.00 | 7.90 | 8.25 | 8.36 | 0.00 | 0.00% | 0 | 1 | 0.43 | -0.69 | 0.03 | -0.10 | 4/25/2024 | 4/26/2024 3:59:23 PM EST |
| 110.00 | 8.90 | 11.40 | 10.65 | -0.10 | -0.93% | 3 | 1,160 | 0.43 | -0.77 | 0.03 | -0.08 | 4/26/2024 | 4/26/2024 3:59:23 PM EST |
| 115.00 | 14.65 | 15.80 | 14.75 | -4.32 | -22.66% | 2 | 485 | 0.45 | -0.87 | 0.02 | -0.06 | 4/26/2024 | 4/26/2024 3:59:23 PM EST |
| 120.00 | 19.25 | 20.55 | 19.35 | -1.65 | -7.86% | 9 | 61 | 0.41 | -0.93 | 0.01 | -0.04 | 4/26/2024 | 4/26/2024 3:59:23 PM EST |
| 125.00 | 23.10 | 26.25 | 30.26 | 0.00 | 0.00% | 0 | 0 | 0.92 | -0.96 | 0.01 | -0.02 | 4/17/2024 | 4/26/2024 3:59:23 PM EST |
| 130.00 | 27.60 | 30.70 | 26.85 | 0.00 | 0.00% | 0 | 0 | 0.93 | -0.98 | 0.00 | -0.01 | 4/9/2024 | 4/26/2024 3:59:23 PM EST |
| 135.00 | 33.30 | 36.20 | 35.40 | 0.00 | 0.00% | 0 | 0 | 1.11 | -0.99 | 0.00 | -0.01 | 3/5/2024 | 4/26/2024 3:59:23 PM EST |
| 140.00 | 37.55 | 41.35 | 32.55 | 0.00 | 0.00% | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 2/28/2024 | 4/26/2024 3:59:23 PM EST |
| 145.00 | 43.20 | 46.20 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:23 PM EST | |||
| 150.00 | 47.45 | 51.10 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:23 PM EST | |||
| 155.00 | 53.20 | 56.20 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:23 PM EST | |||
| 160.00 | 58.00 | 60.45 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:23 PM EST | |||
| 165.00 | 62.30 | 66.20 | % | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:23 PM EST |