Options Chain for BAIDU INC SPON ADR REP A (BIDU) - $86.11 as of 11/20/2024 7:49:33 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 29.85 | 33.60 | % | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 60.00 | 25.05 | 28.45 | 25.43 | 0.00 | 0.00% | 0 | 1 | 1.25 | 1.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:49 PM EST |
| 65.00 | 19.90 | 23.55 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | -0.01 | 11/20/2024 3:59:49 PM EST | |||
| 70.00 | 15.55 | 18.50 | 15.00 | 0.00 | 0.00% | 0 | 40 | 0.69 | 0.98 | 0.01 | -0.03 | 11/15/2024 | 11/20/2024 3:59:49 PM EST |
| 71.00 | 13.95 | 17.60 | % | 0 | 0 | 0.86 | 0.97 | 0.01 | -0.03 | 11/20/2024 3:59:49 PM EST | |||
| 72.00 | 14.10 | 16.55 | % | 0 | 0 | 0.74 | 0.96 | 0.01 | -0.04 | 11/20/2024 3:59:49 PM EST | |||
| 73.00 | 13.55 | 14.90 | % | 0 | 0 | 0.70 | 0.95 | 0.01 | -0.04 | 11/20/2024 3:59:49 PM EST | |||
| 74.00 | 12.40 | 14.15 | % | 0 | 0 | 0.67 | 0.94 | 0.01 | -0.05 | 11/20/2024 3:59:49 PM EST | |||
| 75.00 | 11.55 | 12.50 | 11.85 | +1.13 | +10.55% | 6 | 36 | 0.37 | 0.93 | 0.02 | -0.05 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 76.00 | 10.65 | 11.45 | % | 0 | 0 | 0.36 | 0.91 | 0.02 | -0.06 | 11/20/2024 3:59:49 PM EST | |||
| 77.00 | 10.05 | 10.60 | 8.45 | 0.00 | 0.00% | 0 | 2 | 0.44 | 0.90 | 0.02 | -0.06 | 11/15/2024 | 11/20/2024 3:59:49 PM EST |
| 78.00 | 9.40 | 10.70 | 8.60 | 0.00 | 0.00% | 0 | 21 | 0.62 | 0.88 | 0.03 | -0.07 | 11/12/2024 | 11/20/2024 3:59:49 PM EST |
| 79.00 | 8.35 | 8.80 | 8.25 | +0.65 | +8.56% | 2 | 5 | 0.43 | 0.86 | 0.03 | -0.07 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 80.00 | 7.75 | 7.95 | 7.38 | +1.05 | +16.59% | 1 | 95 | 0.46 | 0.83 | 0.03 | -0.08 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 81.00 | 6.95 | 7.45 | % | 0 | 0 | 0.49 | 0.79 | 0.04 | -0.09 | 11/20/2024 3:59:49 PM EST | |||
| 82.00 | 6.25 | 6.50 | 5.72 | 0.00 | 0.00% | 0 | 15 | 0.47 | 0.75 | 0.04 | -0.09 | 11/12/2024 | 11/20/2024 3:59:49 PM EST |
| 83.00 | 5.60 | 5.95 | 4.70 | 0.00 | 0.00% | 0 | 23 | 0.48 | 0.71 | 0.04 | -0.10 | 11/19/2024 | 11/20/2024 3:59:49 PM EST |
| 84.00 | 4.95 | 5.15 | 4.95 | +0.69 | +16.20% | 10 | 35 | 0.47 | 0.66 | 0.05 | -0.10 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 85.00 | 4.40 | 5.40 | 4.20 | +0.35 | +9.10% | 7 | 256 | 0.47 | 0.62 | 0.05 | -0.11 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 86.00 | 3.85 | 4.05 | 3.79 | +0.44 | +13.14% | 5 | 57 | 0.47 | 0.57 | 0.05 | -0.11 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 87.00 | 3.40 | 3.55 | 3.35 | +0.49 | +17.14% | 90 | 86 | 0.48 | 0.52 | 0.05 | -0.11 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 88.00 | 2.77 | 3.10 | 3.00 | +0.51 | +20.49% | 109 | 50 | 0.48 | 0.47 | 0.05 | -0.11 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 89.00 | 2.60 | 2.71 | 2.66 | +0.37 | +16.16% | 13 | 18 | 0.49 | 0.43 | 0.05 | -0.11 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 90.00 | 2.08 | 2.37 | 2.29 | +0.33 | +16.84% | 47 | 302 | 0.49 | 0.39 | 0.04 | -0.11 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 91.00 | 1.93 | 2.07 | 1.80 | +0.15 | +9.10% | 3 | 24 | 0.49 | 0.35 | 0.04 | -0.11 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 92.00 | 1.60 | 1.81 | 1.56 | +0.09 | +6.13% | 24 | 76 | 0.49 | 0.31 | 0.04 | -0.10 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 93.00 | 1.26 | 1.56 | 1.35 | +0.10 | +8.00% | 20 | 84 | 0.50 | 0.28 | 0.04 | -0.10 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 94.00 | 1.26 | 1.36 | 1.10 | 0.00 | 0.00% | 40 | 79 | 0.51 | 0.25 | 0.03 | -0.09 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 95.00 | 1.09 | 1.18 | 1.11 | +0.19 | +20.66% | 41 | 119 | 0.51 | 0.22 | 0.03 | -0.09 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 96.00 | 0.94 | 1.04 | 0.86 | +0.08 | +10.26% | 13 | 24 | 0.52 | 0.20 | 0.03 | -0.08 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 97.00 | 0.82 | 0.90 | 0.62 | 0.00 | 0.00% | 0 | 13 | 0.53 | 0.18 | 0.03 | -0.08 | 11/18/2024 | 11/20/2024 3:59:49 PM EST |
| 98.00 | 0.71 | 0.82 | 0.65 | -0.39 | -37.50% | 12 | 19 | 0.54 | 0.16 | 0.02 | -0.07 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 99.00 | 0.20 | 0.71 | 0.57 | -0.01 | -1.73% | 1 | 5 | 0.54 | 0.14 | 0.02 | -0.07 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 100.00 | 0.58 | 0.60 | 0.56 | +0.11 | +24.45% | 139 | 311 | 0.55 | 0.12 | 0.02 | -0.06 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 101.00 | 0.47 | 0.54 | 0.44 | -2.83 | -86.55% | 1 | 2 | 0.55 | 0.11 | 0.02 | -0.06 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 102.00 | 0.41 | 0.63 | 0.40 | 0.00 | 0.00% | 0 | 28 | 0.59 | 0.09 | 0.02 | -0.05 | 11/19/2024 | 11/20/2024 3:59:49 PM EST |
| 103.00 | 0.19 | 0.43 | 0.38 | -1.48 | -79.57% | 4 | 29 | 0.57 | 0.08 | 0.01 | -0.05 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 104.00 | 0.12 | 0.38 | 0.31 | +0.04 | +14.82% | 3 | 59 | 0.58 | 0.07 | 0.01 | -0.04 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 105.00 | 0.28 | 0.35 | 0.28 | +0.01 | +3.71% | 21 | 48 | 0.59 | 0.07 | 0.01 | -0.04 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 106.00 | 0.25 | 0.39 | 0.23 | 0.00 | 0.00% | 0 | 13 | 0.62 | 0.06 | 0.01 | -0.04 | 11/19/2024 | 11/20/2024 3:59:49 PM EST |
| 107.00 | 0.03 | 0.42 | 0.29 | 0.00 | 0.00% | 0 | 1 | 0.64 | 0.05 | 0.01 | -0.03 | 11/19/2024 | 11/20/2024 3:59:49 PM EST |
| 108.00 | 0.20 | 0.25 | 0.23 | 0.00 | 0.00% | 0 | 3 | 0.61 | 0.04 | 0.01 | -0.03 | 11/19/2024 | 11/20/2024 3:59:49 PM EST |
| 109.00 | 0.09 | 0.53 | 0.15 | 0.00 | 0.00% | 0 | 3 | 0.63 | 0.04 | 0.01 | -0.03 | 11/19/2024 | 11/20/2024 3:59:49 PM EST |
| 110.00 | 0.16 | 0.29 | 0.16 | +0.01 | +6.67% | 17 | 127 | 0.66 | 0.04 | 0.01 | -0.03 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 115.00 | 0.05 | 1.25 | 0.41 | 0.00 | 0.00% | 0 | 9 | 1.24 | 0.02 | 0.00 | -0.01 | 11/8/2024 | 11/20/2024 3:59:49 PM EST |
| 120.00 | 0.01 | 0.11 | 0.01 | 0.00 | 0.00% | 0 | 242 | 0.64 | 0.01 | 0.00 | -0.01 | 11/19/2024 | 11/20/2024 3:59:49 PM EST |
| 125.00 | 0.00 | 0.10 | 0.10 | +0.03 | +42.86% | 1 | 92 | 1.12 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 130.00 | 0.00 | 1.76 | 0.29 | 0.00 | 0.00% | 0 | 21 | 1.16 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 1.28 | 0.12 | 0.00 | 0.00% | 0 | 2 | 1.39 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:49 PM EST |
| 60.00 | 0.00 | 1.29 | 0.17 | 0.00 | 0.00% | 0 | 2 | 1.16 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:49 PM EST |
| 65.00 | 0.00 | 1.39 | 0.16 | 0.00 | 0.00% | 0 | 0 | 1.13 | 0.00 | 0.00 | -0.01 | 11/1/2024 | 11/20/2024 3:59:49 PM EST |
| 70.00 | 0.05 | 0.26 | 0.07 | +0.01 | +16.67% | 10 | 93 | 0.59 | -0.02 | 0.01 | -0.03 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 71.00 | 0.05 | 0.50 | 0.16 | 0.00 | 0.00% | 0 | 1 | 0.59 | -0.03 | 0.01 | -0.03 | 11/19/2024 | 11/20/2024 3:59:49 PM EST |
| 72.00 | 0.05 | 0.33 | 0.13 | +0.01 | +8.34% | 4 | 5 | 0.54 | -0.04 | 0.01 | -0.04 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 73.00 | 0.11 | 0.35 | 0.09 | -0.10 | -52.64% | 1 | 2 | 0.53 | -0.05 | 0.01 | -0.04 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 74.00 | 0.01 | 0.24 | 0.19 | % | 2 | 0 | 0.49 | -0.06 | 0.01 | -0.05 | 11/20/2024 | 11/20/2024 3:59:49 PM EST | |
| 75.00 | 0.16 | 0.27 | 0.24 | -0.05 | -17.25% | 16 | 246 | 0.47 | -0.07 | 0.02 | -0.05 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 76.00 | 0.30 | 0.52 | 0.39 | 0.00 | 0.00% | 0 | 34 | 0.50 | -0.09 | 0.02 | -0.06 | 11/19/2024 | 11/20/2024 3:59:49 PM EST |
| 77.00 | 0.20 | 0.69 | 0.43 | -0.10 | -18.87% | 20 | 5 | 0.51 | -0.10 | 0.02 | -0.06 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 78.00 | 0.46 | 0.58 | 0.56 | -0.15 | -21.13% | 27 | 73 | 0.46 | -0.12 | 0.03 | -0.07 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 79.00 | 0.47 | 0.77 | 0.70 | -0.19 | -21.35% | 3 | 32 | 0.45 | -0.14 | 0.03 | -0.07 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 80.00 | 0.75 | 1.17 | 0.89 | -0.18 | -16.83% | 26 | 55 | 0.47 | -0.17 | 0.03 | -0.08 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 81.00 | 0.49 | 1.14 | 1.07 | -0.26 | -19.55% | 3 | 7 | 0.47 | -0.21 | 0.04 | -0.09 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 82.00 | 1.23 | 1.43 | 1.76 | 0.00 | 0.00% | 0 | 7 | 0.46 | -0.25 | 0.04 | -0.09 | 11/19/2024 | 11/20/2024 3:59:49 PM EST |
| 83.00 | 1.56 | 1.78 | 1.79 | -0.32 | -15.17% | 16 | 81 | 0.46 | -0.29 | 0.04 | -0.10 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 84.00 | 1.96 | 2.17 | 2.17 | -0.39 | -15.24% | 2 | 125 | 0.47 | -0.34 | 0.05 | -0.10 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 85.00 | 2.38 | 2.60 | 2.63 | -0.17 | -6.08% | 4 | 50 | 0.47 | -0.38 | 0.05 | -0.11 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 86.00 | 2.87 | 3.05 | 3.10 | -0.19 | -5.78% | 25 | 72 | 0.48 | -0.43 | 0.05 | -0.11 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 87.00 | 3.35 | 3.65 | 3.45 | -0.65 | -15.86% | 27 | 51 | 0.48 | -0.48 | 0.05 | -0.11 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 88.00 | 3.95 | 4.20 | 4.31 | -0.49 | -10.21% | 10 | 22 | 0.49 | -0.53 | 0.05 | -0.11 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 89.00 | 4.55 | 4.85 | 4.65 | -0.35 | -7.00% | 12 | 41 | 0.49 | -0.57 | 0.05 | -0.11 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 90.00 | 5.20 | 5.55 | 5.25 | -1.60 | -23.36% | 12 | 36 | 0.50 | -0.61 | 0.04 | -0.11 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 91.00 | 5.55 | 6.25 | 6.52 | 0.00 | 0.00% | 0 | 24 | 0.48 | -0.65 | 0.04 | -0.11 | 11/19/2024 | 11/20/2024 3:59:49 PM EST |
| 92.00 | 6.30 | 7.30 | 9.05 | 0.00 | 0.00% | 0 | 47 | 0.51 | -0.69 | 0.04 | -0.10 | 11/15/2024 | 11/20/2024 3:59:49 PM EST |
| 93.00 | 6.80 | 8.30 | 9.85 | 0.00 | 0.00% | 0 | 14 | 0.52 | -0.72 | 0.04 | -0.10 | 11/13/2024 | 11/20/2024 3:59:49 PM EST |
| 94.00 | 8.00 | 8.80 | 10.50 | 0.00 | 0.00% | 0 | 51 | 0.52 | -0.75 | 0.03 | -0.09 | 11/15/2024 | 11/20/2024 3:59:49 PM EST |
| 95.00 | 8.40 | 9.65 | 9.10 | -1.71 | -15.82% | 4 | 22 | 0.49 | -0.78 | 0.03 | -0.09 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 96.00 | 9.35 | 10.45 | 13.00 | 0.00 | 0.00% | 0 | 6 | 0.49 | -0.80 | 0.03 | -0.08 | 11/14/2024 | 11/20/2024 3:59:49 PM EST |
| 97.00 | 10.60 | 11.45 | 12.90 | 0.00 | 0.00% | 0 | 2 | 0.55 | -0.82 | 0.03 | -0.08 | 11/12/2024 | 11/20/2024 3:59:49 PM EST |
| 98.00 | 11.60 | 12.30 | 13.88 | 0.00 | 0.00% | 0 | 1 | 0.57 | -0.84 | 0.02 | -0.07 | 11/18/2024 | 11/20/2024 3:59:49 PM EST |
| 99.00 | 12.55 | 13.05 | 14.34 | 0.00 | 0.00% | 0 | 4 | 0.57 | -0.86 | 0.02 | -0.07 | 11/18/2024 | 11/20/2024 3:59:49 PM EST |
| 100.00 | 13.45 | 14.15 | 14.11 | -1.71 | -10.81% | 1 | 1 | 0.73 | -0.88 | 0.02 | -0.06 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 101.00 | 13.55 | 15.85 | % | 0 | 0 | 0.71 | -0.89 | 0.02 | -0.06 | 11/20/2024 3:59:49 PM EST | |||
| 102.00 | 14.05 | 17.65 | 11.44 | 0.00 | 0.00% | 0 | 1 | 0.98 | -0.91 | 0.02 | -0.05 | 10/30/2024 | 11/20/2024 3:59:49 PM EST |
| 103.00 | 15.00 | 18.55 | 12.96 | 0.00 | 0.00% | 0 | 1 | 0.76 | -0.92 | 0.01 | -0.05 | 11/6/2024 | 11/20/2024 3:59:49 PM EST |
| 104.00 | 15.90 | 19.60 | % | 0 | 0 | 1.03 | -0.93 | 0.01 | -0.04 | 11/20/2024 3:59:49 PM EST | |||
| 105.00 | 17.35 | 19.85 | 21.61 | 0.00 | 0.00% | 0 | 27 | 0.78 | -0.93 | 0.01 | -0.04 | 11/14/2024 | 11/20/2024 3:59:49 PM EST |
| 106.00 | 17.85 | 21.55 | 22.29 | 0.00 | 0.00% | 0 | 1 | 0.84 | -0.94 | 0.01 | -0.04 | 11/14/2024 | 11/20/2024 3:59:49 PM EST |
| 107.00 | 18.80 | 22.45 | % | 0 | 0 | 1.03 | -0.95 | 0.01 | -0.03 | 11/20/2024 3:59:49 PM EST | |||
| 108.00 | 19.85 | 23.40 | 19.78 | 0.00 | 0.00% | 0 | 8 | 1.01 | -0.96 | 0.01 | -0.03 | 11/8/2024 | 11/20/2024 3:59:49 PM EST |
| 109.00 | 20.80 | 24.45 | % | 0 | 0 | 0.80 | -0.96 | 0.01 | -0.03 | 11/20/2024 3:59:49 PM EST | |||
| 110.00 | 21.75 | 25.45 | 17.34 | 0.00 | 0.00% | 0 | 4 | 0.93 | -0.96 | 0.01 | -0.03 | 11/7/2024 | 11/20/2024 3:59:49 PM EST |
| 115.00 | 26.80 | 30.40 | % | 0 | 0 | 1.34 | -0.98 | 0.00 | -0.01 | 11/20/2024 3:59:49 PM EST | |||
| 120.00 | 31.70 | 35.35 | % | 0 | 0 | 1.18 | -0.99 | 0.00 | -0.01 | 11/20/2024 3:59:49 PM EST | |||
| 125.00 | 36.75 | 40.35 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 130.00 | 41.70 | 45.35 | % | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST |