BIDU Option Chain

End of day data from May 22nd, 2020 for BIDU options expiring on May 29th, 2020.

Expiration Date


End Of Day Data Date

  1. NASDAQ
  2. >
  3. BIDU
  4. >
  5. Option Chain
| USD | BIDU: $108.36 | | Latest Data | Download CSV
SymbolTypeStrikeLast PriceBidBid SizeAskAsk SizeVolumeOpen InterestIVDeltaThetaGammaVegaRho
BIDU29May20P100.00PUT100.001.54$1.5432$1.6653,3461,25349.224680%-0.327810-0.1849430.0440590.055222-0.007824
BIDU29May20P105.00PUT105.003.68$3.1016$3.90161,50358241.412396%-0.566982-0.2013220.0479780.060135-0.013761
BIDU29May20P103.00PUT103.002.65$2.5710$2.7751,40113946.082848%-0.470671-0.2036910.0485340.060831-0.011340
BIDU29May20C110.00CALL110.000.60$0.5711$0.69597879344.397681%0.225196-0.1538040.0366030.0458780.004872
BIDU29May20C107.00CALL107.001.25$1.1511$1.441178818744.571385%0.342223-0.1882990.0448080.0561620.007353
BIDU29May20C120.00CALL120.000.09$0.085$0.12156842,15753.615856%0.032089-0.0368680.0087760.0109990.000704
BIDU29May20C115.00CALL115.000.18$0.0325$0.31156701,21445.381421%0.094294-0.0861500.0205050.0257000.002058
BIDU29May20P101.00PUT101.001.71$1.823$2.00559333348.217424%-0.374252-0.1940360.0462270.057941-0.008958
BIDU29May20P102.00PUT102.002.31$1.887$2.29157515544.140594%-0.422112-0.2003520.0477350.059830-0.010136
BIDU29May20P95.00PUT95.000.74$0.721$0.78556525658.124506%-0.137380-0.1125350.0268040.033596-0.003239
BIDU29May20C108.00CALL108.000.98$0.8515$1.13547723343.684981%0.300280-0.1783050.0424320.0531830.006468
BIDU29May20C104.00CALL104.002.40$2.405$2.5754178746.267858%0.480803-0.2043030.0486090.0609260.010241
BIDU29May20C105.00CALL105.002.00$1.925$2.09541049445.238016%0.433018-0.2016390.0479780.0601350.009252
BIDU29May20P104.00PUT104.003.15$2.841$3.351635016344.419218%-0.519197-0.2039900.0486090.060926-0.012553
BIDU29May20C103.00CALL103.003.00$2.805$3.1053319346.124222%0.529329-0.2040010.0485340.0608310.011235
BIDU29May20P90.00PUT90.000.39$0.3511$0.401032634567.672315%-0.038088-0.0424130.0101010.012661-0.000890
BIDU29May20C106.00CALL106.001.59$1.5211$1.7153258544.763467%0.386631-0.1962030.0466870.0585170.008285
BIDU29May20C111.00CALL111.000.51$0.3415$0.591529938943.798203%0.192486-0.1402040.0333680.0418220.004173
BIDU29May20P107.00PUT107.004.95$4.8011$5.05128540642.843689%-0.657777-0.1879760.0448080.056162-0.016098
BIDU29May20C100.00CALL100.004.94$4.807$5.101128233650.555730%0.672190-0.1852450.0440590.0552220.014094
BIDU29May20C125.00CALL125.000.08$0.0331$0.10152401,57661.162186%0.009010-0.0124680.0029680.0037200.000199
BIDU29May20P97.00PUT97.001.05$0.9310$1.11162073654.730921%-0.203355-0.1448090.0344930.043233-0.004816
BIDU29May20P98.00PUT98.001.16$1.121$1.1911836352.284069%-0.241812-0.1598510.0380780.047726-0.005741
BIDU29May20P108.00PUT108.005.50$5.3518$6.001515771542.919965%-0.699720-0.1779800.0424320.053183-0.017202
BIDU29May20P106.00PUT106.004.45$4.1015$4.601115411744.983279%-0.613369-0.1958840.0466870.058517-0.014947
BIDU29May20P92.50PUT92.500.53$0.4811$0.57815169562.804351%-0.076626-0.0736960.0175520.022000-0.001798
BIDU29May20P99.00PUT99.001.25$1.251$1.47221486650.755851%-0.283463-0.1734020.0413070.051774-0.006747
BIDU29May20P110.00PUT110.006.00$6.30387$7.601513225432.479123%-0.774804-0.1534720.0366030.045878-0.019237
BIDU29May20C109.00CALL109.000.79$0.6415$0.871513015243.196683%0.261181-0.1666550.0396610.0497100.005639
BIDU29May20C113.00CALL113.000.30$0.1815$0.33912728543.427699%0.137033-0.1124270.0267580.0335380.002981
BIDU29May20P80.00PUT80.000.14$0.1111$0.191812655792.461106%-0.000563-0.0010150.0002420.000303-0.000013
BIDU29May20C135.00CALL135.000.03$0.024$0.091612344179.591096%0.000427-0.0007860.0001870.0002350.000009
BIDU29May20C117.00CALL117.000.12$0.134$0.2423112951.870254%0.062763-0.0632370.0150520.0188650.001373
BIDU29May20P85.00PUT85.000.22$0.1315$0.25510926776.917133%-0.006326-0.0091280.0021740.002724-0.000147
BIDU29May20C98.50CALL98.506.40$5.8015$6.30131012251.910776%0.737733-0.1671440.0397450.0498160.015355
BIDU29May20C112.00CALL112.000.37$0.3212$0.69179514148.655347%0.163109-0.1262840.0300550.0376710.003543
BIDU29May20P99.50PUT99.501.41$1.3913$1.5816959750.172871%-0.305335-0.1794540.0427500.053582-0.007277
BIDU29May20P70.00PUT70.000.04$0.0436$0.192576388127.449089%-0.000001-0.0000010.0000010.0000000.000000
BIDU29May20P96.00PUT96.000.85$0.773$0.8717421555.056355%-0.168465-0.1288450.0306900.038466-0.003981
BIDU29May20C130.00CALL130.000.05$0.025$0.0514701,13265.952813%0.002123-0.0034290.0008160.0010230.000047
BIDU29May20P109.00PUT109.006.41$6.3011$6.90167013245.930636%-0.738819-0.1663270.0396610.049710-0.018251
BIDU29May20C114.00CALL114.000.26$0.2112$0.35156811247.631743%0.114151-0.0989600.0235530.0295210.002487
BIDU29May20P75.00PUT75.000.08$0.0115$0.141167144100.794232%-0.000023-0.0000520.0000120.000015-0.000001
BIDU29May20P115.00PUT115.0010.68$11.0521$12.15116016855.629876%-0.905706-0.0858040.0205050.025700-0.023147
BIDU29May20C102.00CALL102.003.38$3.4011$3.7515526847.710762%0.577888-0.2006590.0477350.0598300.012220
BIDU29May20P114.00PUT114.009.75$10.2518$11.2011505123.696689%-0.885849-0.0986170.0235530.029521-0.022498
BIDU29May20P96.50PUT96.500.85$0.7417$0.935499652.926785%-0.185446-0.1369060.0326100.040873-0.004387
BIDU29May20P97.50PUT97.500.84$0.9316$1.1622443852.629430%-0.222158-0.1524820.0363220.045525-0.005268
BIDU29May20P93.00PUT93.000.47$0.4513$0.5613919559.882109%-0.086880-0.0810140.0192950.024184-0.002041
BIDU29May20P113.00PUT113.009.00$9.2017$10.3015369328.616576%-0.862967-0.1120860.0267580.033538-0.021785
BIDU29May20C116.00CALL116.000.14$0.1415$0.1811333247.620191%0.077246-0.0741970.0176600.0221350.001688
BIDU29May20P98.50PUT98.501.25$1.1911$1.366337051.959010%-0.262267-0.1668470.0397450.049816-0.006234
BIDU29May20P94.50PUT94.500.45$0.6311$0.7622323158.981145%-0.123300-0.1044240.0248720.031174-0.002904
BIDU29May20P94.00PUT94.000.57$0.5813$0.7053110559.707958%-0.110197-0.0964280.0229670.028787-0.002593
BIDU29May20P95.50PUT95.500.60$0.742$0.8517313156.889629%-0.152437-0.1206980.0287490.036033-0.003598
BIDU29May20C101.00CALL101.004.95$4.1511$4.355298049.306064%0.625748-0.1943400.0462270.0579410.013178
BIDU29May20P89.00PUT89.000.27$0.2115$0.4218295468.927644%-0.027805-0.0327190.0077920.009767-0.000649
BIDU29May20P65.00PUT65.000.02$0.0215$0.0820291,198132.822986%-0.0000010.0000000.0000010.0000000.000000
BIDU29May20P112.00PUT112.008.20$8.4020$9.3011286734.289195%-0.836891-0.1259460.0300550.037671-0.021005
BIDU29May20P92.00PUT92.000.34$0.3915$0.555226863.019388%-0.067272-0.0666940.0158840.019909-0.001578
BIDU29May20P90.50PUT90.500.33$0.2915$0.465194565.575781%-0.044236-0.0478840.0114040.014294-0.001035
BIDU29May20P91.50PUT91.500.47$0.2616$0.516182761.803503%-0.058783-0.0600410.0143000.017923-0.001377
BIDU29May20P88.00PUT88.000.25$0.2015$0.365184171.092610%-0.019871-0.0246640.0058740.007362-0.000463
BIDU29May20C90.00CALL90.0013.72$13.3515$14.2516175673.838300%0.961912-0.0426850.0101010.0126610.018835
BIDU29May20P125.00PUT125.0021.88$20.6515$22.1515171973.207699%-0.990990-0.0120910.0029680.003720-0.027198
BIDU29May20P91.00PUT91.000.34$0.3415$0.486152164.963965%-0.051118-0.0537650.0128050.016049-0.001197
BIDU29May20C118.00CALL118.000.11$0.114$0.452312959.666631%0.050585-0.0533500.0126980.0159160.001108
BIDU29May20C99.00CALL99.006.62$5.4515$6.1018103453.434259%0.716537-0.1737010.0413070.0517740.014951
BIDU29May20C95.00CALL95.0010.10$8.9011$9.8520739167.070715%0.862620-0.1128210.0268040.0335960.017582
BIDU29May20P93.50PUT93.500.48$0.5313$0.6511711360.458603%-0.098062-0.0886070.0211040.026451-0.002306
BIDU29May20C55.00CALL55.0049.75$47.3016$50.451565259.069975%1.000000-0.0001660.0000010.0000000.012055
BIDU29May20C98.00CALL98.007.39$6.3511$6.751253254.753082%0.758188-0.1601460.0380780.0477260.015738
BIDU29May20C150.00CALL150.000.110$0.2715153132.743998%0.000002-0.0000040.0000010.0000010.000000
BIDU29May20P130.00PUT130.0026.60$24.6517$26.905540.000000%-0.997877-0.0030380.0008160.001023-0.028446
BIDU29May20P111.00PUT111.007.50$7.4520$8.551558537.737196%-0.807514-0.1398700.0333680.041822-0.020155
BIDU29May20C99.50CALL99.505.70$5.1015$5.501342950.884451%0.694665-0.1797540.0427500.0535820.014531
BIDU29May20C75.00CALL75.0028.80$27.3018$30.401543145.560367%0.999977-0.0002780.0000120.0000150.016437
BIDU29May20P60.00PUT60.000.02$0.0116$0.0524207144.617297%-0.0000010.0000000.0000010.0000000.000000
BIDU29May20P117.00PUT117.0013.05$11.7017$15.15154453.685309%-0.937237-0.0628840.0150520.018865-0.024270
BIDU29May20C93.00CALL93.0012.00$10.5016$12.701736983.177913%0.913120-0.0812940.0192950.0241840.018342
BIDU29May20C94.00CALL94.0010.65$9.8011$10.951731372.270956%0.889803-0.0967120.0229670.0287870.018009
BIDU29May20C97.50CALL97.507.75$6.5518$7.601732358.091044%0.777842-0.1527750.0363220.0455250.016102
BIDU29May20C80.00CALL80.0024.05$22.2517$25.501534122.812578%0.999437-0.0012570.0002420.0003030.017521
BIDU29May20C145.00CALL145.000.02$0.0130$0.024356584.189008%0.000011-0.0000260.0000060.0000080.000000
BIDU29May20P116.00PUT116.0011.70$10.7531$13.35193154.580005%-0.922754-0.0738470.0176600.022135-0.023736
BIDU29May20C95.50CALL95.509.50$8.4511$9.051522361.413792%0.847563-0.1209860.0287490.0360330.017333
BIDU29May20C96.00CALL96.009.21$8.055$8.451522558.842187%0.831535-0.1291340.0306900.0384660.017060
BIDU29May20C50.00CALL50.0054.85$52.4016$55.451521297.749948%1.000000-0.0001510.0000010.0000000.010959
BIDU29May20C88.00CALL88.0016.45$14.3021$17.75162591.392380%0.980129-0.0249300.0058740.0073620.018824
BIDU29May20C119.00CALL119.000.20$0.0713$0.19152353.594109%0.040447-0.0445640.0106070.0132950.000887
BIDU29May20P120.00PUT120.0015.45$16.5016$18.301524581.181865%-0.967911-0.0365060.0087760.010999-0.025596
BIDU29May20P119.00PUT119.0015.65$15.551$16.45152262.419401%-0.959553-0.0442060.0106070.013295-0.025195
BIDU29May20C60.00CALL60.0044.30$42.4016$45.601511237.463355%1.000000-0.0001810.0000010.0000000.013150
BIDU29May20P55.00PUT55.000.02$0.019$0.0721519171.342239%-0.0000010.0000000.0000010.0000000.000000
BIDU29May20P140.00PUT140.0035.70$34.5016$38.601511105.661019%-0.9999260.0002680.0000370.000046-0.030683
BIDU29May20C89.00CALL89.0022.55$13.5033$16.702101989.203024%0.972195-0.0329870.0077920.0097670.018857
BIDU29May20C90.50CALL90.5017.10$12.0021$15.30200483.537593%0.955764-0.0481570.0114040.0142940.018800
BIDU29May20C91.00CALL91.0022.55$11.8024$14.85240686.259630%0.948882-0.0540390.0128050.0160490.018748
BIDU29May20C91.50CALL91.509.45$11.0521$14.35160080.139552%0.941217-0.0603170.0143000.0179230.018677
BIDU29May20C92.00CALL92.0010.00$10.7021$13.80160379.094758%0.932728-0.0669710.0158840.0199090.018586
BIDU29May20C92.50CALL92.5020.20$10.5518$13.40170282.639177%0.923374-0.0739750.0175520.0220000.018475
BIDU29May20C93.50CALL93.5017.75$10.0529$11.402602170.896268%0.901938-0.0888890.0211040.0264510.018187
BIDU29May20C94.50CALL94.5013.30$9.1519$10.401602067.154942%0.876700-0.1047090.0248720.0311740.017807
BIDU29May20C96.50CALL96.5014.60$7.2021$8.452102158.009057%0.814554-0.1371970.0326100.0408730.016763
BIDU29May20C97.00CALL97.0014.75$7.1011$7.901604359.255739%0.796645-0.1451020.0344930.0432330.016444
BIDU29May20C65.00CALL65.0049.05$37.2016$40.601501201.028182%1.000000-0.0001960.0000010.0000000.014246
BIDU29May20C70.00CALL70.0037.45$32.3016$35.8010018182.870921%1.000000-0.0002120.0000010.0000000.015342
BIDU29May20C85.00CALL85.0028.00$17.3518$20.4515015100.567495%0.993674-0.0093840.0021740.0027240.018483
BIDU29May20C140.00CALL140.000.04$0.015$0.3116038103.266029%0.000074-0.0001540.0000370.0000460.000002
BIDU29May20C155.00CALL155.000.050$0.9316021179.990937%0.000001-0.0000010.0000010.0000000.000000
BIDU29May20P135.00PUT135.0021.55$29.5516$33.20150292.615198%-0.999573-0.0003800.0001870.000235-0.029579
BIDU29May20P50.00PUT50.000.01$0.028$0.1250925208.727047%-0.0000010.0000000.0000010.0000000.000000
BIDU29May20P145.00PUT145.0027.91$39.3016$44.00109128.668806%-0.9999890.0004110.0000060.000008-0.031780
BIDU29May20P150.00PUT150.0043.85$44.3016$48.85209140.051969%-0.9999980.0004480.0000010.000001-0.032876
BIDU29May20P155.00PUT155.0047.15$49.1516$53.801502145.670252%-1.0000000.0004670.0000010.000000-0.033972
BIDU29May20P118.00PUT118.0010.65$12.7517$15.75150261.361118%-0.949415-0.0529940.0126980.015916-0.024754