Options Chain for BAIDU INC SPON ADR REP A (BIDU) - $113.41 as of 5/6/2024 10:07:24 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 43.15 | 44.15 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | -0.01 | 5/6/2024 9:58:59 AM EST | |||
| 75.00 | 38.30 | 39.20 | % | 0 | 0 | 0.83 | 1.00 | 0.00 | -0.02 | 5/6/2024 9:58:59 AM EST | |||
| 80.00 | 33.25 | 34.25 | % | 0 | 0 | 0.74 | 1.00 | 0.00 | -0.02 | 5/6/2024 9:58:59 AM EST | |||
| 85.00 | 28.30 | 29.30 | % | 0 | 0 | 0.64 | 0.99 | 0.00 | -0.02 | 5/6/2024 9:58:59 AM EST | |||
| 87.00 | 26.35 | 27.35 | % | 0 | 0 | 0.61 | 0.98 | 0.00 | -0.03 | 5/6/2024 9:58:59 AM EST | |||
| 88.00 | 25.40 | 26.40 | % | 0 | 0 | 0.60 | 0.98 | 0.00 | -0.03 | 5/6/2024 9:58:59 AM EST | |||
| 89.00 | 24.40 | 25.45 | % | 0 | 0 | 0.56 | 0.98 | 0.00 | -0.03 | 5/6/2024 9:58:59 AM EST | |||
| 90.00 | 23.45 | 24.45 | 23.63 | +8.66 | +57.85% | 24 | 45 | 0.54 | 0.97 | 0.00 | -0.03 | 5/6/2024 | 5/6/2024 9:58:59 AM EST |
| 91.00 | 22.50 | 23.50 | % | 0 | 0 | 0.54 | 0.96 | 0.01 | -0.04 | 5/6/2024 9:58:59 AM EST | |||
| 92.00 | 21.55 | 22.55 | % | 0 | 0 | 0.54 | 0.96 | 0.01 | -0.04 | 5/6/2024 9:58:59 AM EST | |||
| 93.00 | 20.60 | 21.70 | % | 0 | 0 | 0.54 | 0.95 | 0.01 | -0.04 | 5/6/2024 9:58:59 AM EST | |||
| 94.00 | 19.70 | 20.75 | % | 0 | 0 | 0.39 | 0.94 | 0.01 | -0.05 | 5/6/2024 9:58:59 AM EST | |||
| 95.00 | 18.80 | 19.65 | 8.94 | 0.00 | 0.00% | 0 | 0 | 0.37 | 0.93 | 0.01 | -0.05 | 4/26/2024 | 5/6/2024 9:58:59 AM EST |
| 96.00 | 17.85 | 18.85 | % | 0 | 0 | 0.41 | 0.92 | 0.01 | -0.05 | 5/6/2024 9:58:59 AM EST | |||
| 97.00 | 17.00 | 17.80 | 8.00 | 0.00 | 0.00% | 0 | 0 | 0.43 | 0.90 | 0.01 | -0.06 | 4/26/2024 | 5/6/2024 9:58:59 AM EST |
| 98.00 | 16.30 | 17.20 | 16.35 | 0.00 | 0.00% | 0 | 30 | 0.41 | 0.89 | 0.01 | -0.06 | 5/3/2024 | 5/6/2024 9:58:59 AM EST |
| 99.00 | 15.50 | 16.05 | % | 0 | 0 | 0.39 | 0.87 | 0.01 | -0.06 | 5/6/2024 9:58:59 AM EST | |||
| 100.00 | 14.60 | 15.45 | 14.07 | 0.00 | 0.00% | 0 | 18 | 0.40 | 0.86 | 0.02 | -0.07 | 5/3/2024 | 5/6/2024 9:58:59 AM EST |
| 101.00 | 13.80 | 14.60 | 7.65 | 0.00 | 0.00% | 0 | 1 | 0.42 | 0.84 | 0.02 | -0.07 | 4/30/2024 | 5/6/2024 9:58:59 AM EST |
| 102.00 | 13.00 | 13.80 | 13.63 | 0.00 | 0.00% | 0 | 9 | 0.42 | 0.82 | 0.02 | -0.08 | 5/3/2024 | 5/6/2024 9:58:59 AM EST |
| 103.00 | 12.25 | 13.05 | 10.49 | 0.00 | 0.00% | 0 | 11 | 0.43 | 0.80 | 0.02 | -0.08 | 5/2/2024 | 5/6/2024 9:58:59 AM EST |
| 104.00 | 11.50 | 12.30 | 7.70 | 0.00 | 0.00% | 0 | 5 | 0.42 | 0.78 | 0.02 | -0.08 | 4/29/2024 | 5/6/2024 9:58:59 AM EST |
| 105.00 | 10.85 | 11.60 | 10.97 | +0.57 | +5.49% | 1 | 8 | 0.43 | 0.75 | 0.02 | -0.09 | 5/6/2024 | 5/6/2024 9:58:59 AM EST |
| 106.00 | 10.20 | 10.85 | 9.44 | 0.00 | 0.00% | 0 | 7 | 0.41 | 0.73 | 0.02 | -0.09 | 5/3/2024 | 5/6/2024 9:58:59 AM EST |
| 107.00 | 9.50 | 10.20 | 6.55 | 0.00 | 0.00% | 0 | 8 | 0.41 | 0.71 | 0.02 | -0.09 | 5/2/2024 | 5/6/2024 9:58:59 AM EST |
| 108.00 | 8.85 | 9.55 | 9.15 | 0.00 | 0.00% | 0 | 12 | 0.41 | 0.68 | 0.02 | -0.10 | 5/3/2024 | 5/6/2024 9:58:59 AM EST |
| 109.00 | 8.25 | 8.55 | 8.55 | 0.00 | 0.00% | 0 | 3 | 0.42 | 0.66 | 0.03 | -0.10 | 5/3/2024 | 5/6/2024 9:58:59 AM EST |
| 110.00 | 7.70 | 8.15 | 8.20 | 0.00 | 0.00% | 2 | 43 | 0.42 | 0.63 | 0.03 | -0.10 | 5/6/2024 | 5/6/2024 9:58:59 AM EST |
| 111.00 | 7.05 | 7.45 | 7.27 | -0.35 | -4.60% | 1 | 42 | 0.43 | 0.60 | 0.03 | -0.10 | 5/6/2024 | 5/6/2024 9:58:59 AM EST |
| 112.00 | 6.60 | 7.20 | 6.30 | 0.00 | 0.00% | 0 | 3 | 0.42 | 0.58 | 0.03 | -0.10 | 5/3/2024 | 5/6/2024 9:58:59 AM EST |
| 113.00 | 5.70 | 6.30 | 6.00 | % | 4 | 0 | 0.43 | 0.55 | 0.03 | -0.10 | 5/6/2024 | 5/6/2024 9:58:59 AM EST | |
| 114.00 | 5.20 | 6.15 | 6.13 | 0.00 | 0.00% | 0 | 2 | 0.44 | 0.52 | 0.03 | -0.10 | 5/3/2024 | 5/6/2024 9:58:59 AM EST |
| 115.00 | 5.25 | 5.80 | 5.30 | -0.48 | -8.31% | 12 | 25 | 0.44 | 0.50 | 0.03 | -0.10 | 5/6/2024 | 5/6/2024 9:58:59 AM EST |
| 116.00 | 4.85 | 5.35 | % | 0 | 0 | 0.44 | 0.47 | 0.03 | -0.10 | 5/6/2024 9:58:59 AM EST | |||
| 117.00 | 3.90 | 5.05 | % | 0 | 0 | 0.43 | 0.44 | 0.03 | -0.10 | 5/6/2024 9:58:59 AM EST | |||
| 118.00 | 4.05 | 4.40 | 4.45 | 0.00 | 0.00% | 0 | 8 | 0.44 | 0.42 | 0.03 | -0.10 | 5/3/2024 | 5/6/2024 9:58:59 AM EST |
| 120.00 | 3.35 | 3.60 | 3.35 | -0.50 | -12.99% | 1 | 97 | 0.44 | 0.37 | 0.03 | -0.10 | 5/6/2024 | 5/6/2024 9:58:59 AM EST |
| 125.00 | 1.92 | 2.30 | 2.32 | -0.14 | -5.70% | 11 | 34 | 0.45 | 0.26 | 0.02 | -0.08 | 5/6/2024 | 5/6/2024 9:58:59 AM EST |
| 130.00 | 1.38 | 1.70 | 1.66 | 0.00 | 0.00% | 0 | 28 | 0.47 | 0.18 | 0.02 | -0.07 | 5/3/2024 | 5/6/2024 9:58:59 AM EST |
| 135.00 | 0.76 | 1.22 | 0.87 | 0.00 | 0.00% | 0 | 57 | 0.47 | 0.11 | 0.01 | -0.05 | 5/3/2024 | 5/6/2024 9:58:59 AM EST |
| 140.00 | 0.57 | 0.71 | 0.80 | +0.06 | +8.11% | 2 | 6 | 0.50 | 0.07 | 0.01 | -0.03 | 5/6/2024 | 5/6/2024 9:58:59 AM EST |
| 145.00 | 0.02 | 0.56 | 0.42 | -0.02 | -4.55% | 3 | 31 | 0.50 | 0.04 | 0.01 | -0.02 | 5/6/2024 | 5/6/2024 9:58:59 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 0.34 | 0.09 | 0.00 | 0.00% | 0 | 5 | 0.91 | 0.00 | 0.00 | -0.01 | 5/3/2024 | 5/6/2024 9:58:59 AM EST |
| 75.00 | 0.00 | 0.35 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | -0.02 | 5/6/2024 9:58:59 AM EST | |||
| 80.00 | 0.00 | 0.38 | 0.18 | 0.00 | 0.00% | 0 | 0 | 0.71 | 0.00 | 0.00 | -0.02 | 4/29/2024 | 5/6/2024 9:58:59 AM EST |
| 85.00 | 0.01 | 0.43 | 0.20 | 0.00 | 0.00% | 0 | 1 | 0.49 | -0.01 | 0.00 | -0.02 | 5/2/2024 | 5/6/2024 9:58:59 AM EST |
| 87.00 | 0.01 | 0.47 | 0.30 | 0.00 | 0.00% | 0 | 123 | 0.46 | -0.02 | 0.00 | -0.03 | 5/3/2024 | 5/6/2024 9:58:59 AM EST |
| 88.00 | 0.01 | 0.49 | 1.00 | 0.00 | 0.00% | 0 | 4 | 0.45 | -0.02 | 0.00 | -0.03 | 4/26/2024 | 5/6/2024 9:58:59 AM EST |
| 89.00 | 0.07 | 0.51 | 0.74 | 0.00 | 0.00% | 0 | 13 | 0.48 | -0.02 | 0.00 | -0.03 | 5/1/2024 | 5/6/2024 9:58:59 AM EST |
| 90.00 | 0.01 | 0.56 | 0.36 | 0.00 | 0.00% | 0 | 2 | 0.45 | -0.03 | 0.00 | -0.03 | 5/3/2024 | 5/6/2024 9:58:59 AM EST |
| 91.00 | 0.01 | 0.59 | % | 0 | 0 | 0.44 | -0.04 | 0.01 | -0.04 | 5/6/2024 9:58:59 AM EST | |||
| 92.00 | 0.12 | 0.64 | 0.43 | 0.00 | 0.00% | 0 | 21 | 0.45 | -0.04 | 0.01 | -0.04 | 5/3/2024 | 5/6/2024 9:58:59 AM EST |
| 93.00 | 0.26 | 0.55 | 0.83 | 0.00 | 0.00% | 0 | 36 | 0.44 | -0.05 | 0.01 | -0.04 | 5/2/2024 | 5/6/2024 9:58:59 AM EST |
| 94.00 | 0.34 | 0.43 | 0.71 | 0.00 | 0.00% | 0 | 14 | 0.44 | -0.06 | 0.01 | -0.05 | 5/2/2024 | 5/6/2024 9:58:59 AM EST |
| 95.00 | 0.37 | 0.49 | 0.58 | -0.06 | -9.38% | 1 | 28 | 0.44 | -0.07 | 0.01 | -0.05 | 5/6/2024 | 5/6/2024 9:58:59 AM EST |
| 96.00 | 0.48 | 0.58 | 1.15 | 0.00 | 0.00% | 0 | 2 | 0.44 | -0.08 | 0.01 | -0.05 | 5/2/2024 | 5/6/2024 9:58:59 AM EST |
| 97.00 | 0.58 | 0.68 | 0.90 | 0.00 | 0.00% | 0 | 2 | 0.43 | -0.10 | 0.01 | -0.06 | 5/3/2024 | 5/6/2024 9:58:59 AM EST |
| 98.00 | 0.70 | 0.80 | % | 0 | 0 | 0.43 | -0.11 | 0.01 | -0.06 | 5/6/2024 9:58:59 AM EST | |||
| 99.00 | 0.81 | 0.95 | 1.50 | 0.00 | 0.00% | 0 | 3 | 0.45 | -0.13 | 0.01 | -0.06 | 5/2/2024 | 5/6/2024 9:58:59 AM EST |
| 100.00 | 0.98 | 1.14 | 1.52 | 0.00 | 0.00% | 0 | 49 | 0.44 | -0.14 | 0.02 | -0.07 | 5/3/2024 | 5/6/2024 9:58:59 AM EST |
| 101.00 | 0.80 | 1.56 | 1.28 | -0.49 | -27.69% | 10 | 1 | 0.44 | -0.16 | 0.02 | -0.07 | 5/6/2024 | 5/6/2024 9:58:59 AM EST |
| 102.00 | 1.35 | 1.50 | 1.53 | 0.00 | 0.00% | 0 | 16 | 0.42 | -0.18 | 0.02 | -0.08 | 5/3/2024 | 5/6/2024 9:58:59 AM EST |
| 103.00 | 1.49 | 1.71 | 5.25 | 0.00 | 0.00% | 0 | 4 | 0.44 | -0.20 | 0.02 | -0.08 | 5/1/2024 | 5/6/2024 9:58:59 AM EST |
| 104.00 | 1.46 | 2.06 | 2.05 | -1.40 | -40.58% | 1 | 6 | 0.45 | -0.22 | 0.02 | -0.08 | 5/6/2024 | 5/6/2024 9:58:59 AM EST |
| 105.00 | 1.80 | 2.31 | 2.40 | -0.32 | -11.77% | 1 | 7 | 0.42 | -0.25 | 0.02 | -0.09 | 5/6/2024 | 5/6/2024 9:58:59 AM EST |
| 106.00 | 2.23 | 2.59 | 3.22 | 0.00 | 0.00% | 0 | 0 | 0.43 | -0.27 | 0.02 | -0.09 | 5/3/2024 | 5/6/2024 9:58:59 AM EST |
| 107.00 | 2.70 | 2.96 | 2.92 | 0.00 | 0.00% | 0 | 3 | 0.44 | -0.29 | 0.02 | -0.09 | 5/3/2024 | 5/6/2024 9:58:59 AM EST |
| 108.00 | 2.91 | 3.65 | 3.40 | % | 1 | 0 | 0.43 | -0.32 | 0.02 | -0.10 | 5/6/2024 | 5/6/2024 9:58:59 AM EST | |
| 109.00 | 3.50 | 3.65 | 3.73 | +0.01 | +0.27% | 2 | 26 | 0.44 | -0.34 | 0.03 | -0.10 | 5/6/2024 | 5/6/2024 9:58:59 AM EST |
| 110.00 | 3.95 | 4.10 | 11.35 | 0.00 | 0.00% | 0 | 17 | 0.45 | -0.37 | 0.03 | -0.10 | 4/26/2024 | 5/6/2024 9:58:59 AM EST |
| 111.00 | 4.15 | 4.55 | 6.10 | 0.00 | 0.00% | 0 | 5 | 0.44 | -0.40 | 0.03 | -0.10 | 5/2/2024 | 5/6/2024 9:58:59 AM EST |
| 112.00 | 4.50 | 5.00 | 5.25 | -0.84 | -13.80% | 1 | 2 | 0.44 | -0.42 | 0.03 | -0.10 | 5/6/2024 | 5/6/2024 9:58:59 AM EST |
| 113.00 | 4.70 | 5.55 | 5.75 | % | 11 | 0 | 0.45 | -0.45 | 0.03 | -0.10 | 5/6/2024 | 5/6/2024 9:58:59 AM EST | |
| 114.00 | 5.40 | 6.05 | % | 0 | 0 | 0.44 | -0.48 | 0.03 | -0.10 | 5/6/2024 9:58:59 AM EST | |||
| 115.00 | 6.40 | 6.60 | 7.34 | 0.00 | 0.00% | 0 | 26 | 0.45 | -0.50 | 0.03 | -0.10 | 5/3/2024 | 5/6/2024 9:58:59 AM EST |
| 116.00 | 6.50 | 7.20 | % | 0 | 0 | 0.45 | -0.53 | 0.03 | -0.10 | 5/6/2024 9:58:59 AM EST | |||
| 117.00 | 7.10 | 7.85 | 8.57 | 0.00 | 0.00% | 0 | 12 | 0.45 | -0.56 | 0.03 | -0.10 | 5/3/2024 | 5/6/2024 9:58:59 AM EST |
| 118.00 | 7.75 | 8.50 | 9.65 | 0.00 | 0.00% | 0 | 6 | 0.45 | -0.58 | 0.03 | -0.10 | 5/2/2024 | 5/6/2024 9:58:59 AM EST |
| 120.00 | 8.90 | 10.25 | 11.74 | 0.00 | 0.00% | 0 | 22 | 0.46 | -0.63 | 0.03 | -0.10 | 5/2/2024 | 5/6/2024 9:58:59 AM EST |
| 125.00 | 12.85 | 14.00 | % | 0 | 0 | 0.48 | -0.74 | 0.02 | -0.08 | 5/6/2024 9:58:59 AM EST | |||
| 130.00 | 16.95 | 17.95 | 19.82 | 0.00 | 0.00% | 0 | 1 | 0.45 | -0.82 | 0.02 | -0.07 | 5/2/2024 | 5/6/2024 9:58:59 AM EST |
| 135.00 | 21.35 | 22.55 | % | 0 | 0 | 0.48 | -0.89 | 0.01 | -0.05 | 5/6/2024 9:58:59 AM EST | |||
| 140.00 | 26.35 | 27.50 | % | 0 | 0 | 0.58 | -0.93 | 0.01 | -0.03 | 5/6/2024 9:58:59 AM EST | |||
| 145.00 | 31.15 | 32.40 | % | 0 | 0 | 0.64 | -0.96 | 0.01 | -0.02 | 5/6/2024 9:58:59 AM EST |