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 | 30.05 | 33.95 | 34.25 | 0.00 | 0.00% | 0 | 1 | 1.07 | 1.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:49 PM EST |
| 60.00 | 25.40 | 29.05 | % | 0 | 0 | 0.76 | 1.00 | 0.00 | -0.01 | 11/20/2024 3:59:49 PM EST | |||
| 65.00 | 20.20 | 23.80 | % | 0 | 0 | 0.83 | 0.99 | 0.00 | -0.02 | 11/20/2024 3:59:49 PM EST | |||
| 70.00 | 16.45 | 17.85 | % | 0 | 0 | 0.62 | 0.96 | 0.01 | -0.03 | 11/20/2024 3:59:49 PM EST | |||
| 71.00 | 15.30 | 16.80 | % | 0 | 0 | 0.52 | 0.95 | 0.01 | -0.03 | 11/20/2024 3:59:49 PM EST | |||
| 72.00 | 14.90 | 16.35 | 13.70 | 0.00 | 0.00% | 0 | 2 | 0.41 | 0.94 | 0.01 | -0.03 | 11/18/2024 | 11/20/2024 3:59:49 PM EST |
| 73.00 | 13.70 | 14.90 | % | 0 | 0 | 0.50 | 0.93 | 0.01 | -0.03 | 11/20/2024 3:59:49 PM EST | |||
| 74.00 | 12.80 | 14.00 | % | 0 | 0 | 0.33 | 0.91 | 0.02 | -0.04 | 11/20/2024 3:59:49 PM EST | |||
| 75.00 | 12.65 | 13.05 | % | 0 | 0 | 0.40 | 0.89 | 0.02 | -0.04 | 11/20/2024 3:59:49 PM EST | |||
| 76.00 | 11.85 | 12.35 | % | 0 | 0 | 0.42 | 0.87 | 0.02 | -0.04 | 11/20/2024 3:59:49 PM EST | |||
| 77.00 | 11.00 | 11.60 | 9.15 | 0.00 | 0.00% | 0 | 1 | 0.43 | 0.85 | 0.02 | -0.05 | 11/14/2024 | 11/20/2024 3:59:49 PM EST |
| 78.00 | 9.90 | 11.45 | % | 0 | 0 | 0.45 | 0.83 | 0.02 | -0.05 | 11/20/2024 3:59:49 PM EST | |||
| 79.00 | 9.50 | 10.40 | 7.50 | 0.00 | 0.00% | 0 | 8 | 0.45 | 0.80 | 0.03 | -0.05 | 11/14/2024 | 11/20/2024 3:59:49 PM EST |
| 80.00 | 8.70 | 9.30 | 8.80 | +1.80 | +25.72% | 1 | 3 | 0.43 | 0.77 | 0.03 | -0.06 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 81.00 | 8.00 | 8.25 | 6.40 | 0.00 | 0.00% | 0 | 2 | 0.40 | 0.74 | 0.03 | -0.06 | 11/14/2024 | 11/20/2024 3:59:49 PM EST |
| 82.00 | 7.40 | 7.70 | 6.64 | 0.00 | 0.00% | 0 | 2 | 0.41 | 0.71 | 0.03 | -0.06 | 11/13/2024 | 11/20/2024 3:59:49 PM EST |
| 83.00 | 6.75 | 6.95 | 6.40 | +0.15 | +2.40% | 7 | 23 | 0.41 | 0.68 | 0.03 | -0.06 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 84.00 | 5.20 | 6.45 | 5.99 | +0.64 | +11.97% | 1 | 93 | 0.42 | 0.64 | 0.03 | -0.07 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 85.00 | 5.60 | 6.05 | 5.30 | +0.15 | +2.92% | 12 | 51 | 0.43 | 0.61 | 0.03 | -0.07 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 86.00 | 5.05 | 5.95 | 4.85 | +0.31 | +6.83% | 1 | 37 | 0.44 | 0.57 | 0.04 | -0.07 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 87.00 | 4.65 | 4.90 | 4.70 | +0.15 | +3.30% | 6 | 19 | 0.42 | 0.54 | 0.04 | -0.07 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 88.00 | 4.15 | 4.45 | 4.15 | +0.60 | +16.91% | 2 | 45 | 0.42 | 0.50 | 0.04 | -0.07 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 89.00 | 3.75 | 3.95 | 3.66 | +0.40 | +12.27% | 2 | 29 | 0.42 | 0.47 | 0.04 | -0.07 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 90.00 | 3.40 | 3.50 | 3.45 | +0.38 | +12.38% | 4 | 46 | 0.42 | 0.44 | 0.03 | -0.07 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 91.00 | 3.05 | 3.25 | 2.60 | 0.00 | 0.00% | 0 | 15 | 0.42 | 0.40 | 0.03 | -0.06 | 11/19/2024 | 11/20/2024 3:59:49 PM EST |
| 92.00 | 2.73 | 2.91 | 3.15 | 0.00 | 0.00% | 0 | 8 | 0.42 | 0.37 | 0.03 | -0.06 | 11/12/2024 | 11/20/2024 3:59:49 PM EST |
| 93.00 | 2.45 | 2.81 | 2.20 | 0.00 | 0.00% | 0 | 6 | 0.43 | 0.34 | 0.03 | -0.06 | 11/19/2024 | 11/20/2024 3:59:49 PM EST |
| 94.00 | 2.23 | 2.39 | 2.15 | -0.20 | -8.52% | 1 | 35 | 0.43 | 0.32 | 0.03 | -0.06 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 95.00 | 1.99 | 2.31 | 1.89 | +0.08 | +4.42% | 9 | 65 | 0.44 | 0.29 | 0.03 | -0.06 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 96.00 | 1.80 | 2.00 | 3.00 | 0.00 | 0.00% | 0 | 4 | 0.44 | 0.27 | 0.03 | -0.06 | 11/11/2024 | 11/20/2024 3:59:49 PM EST |
| 97.00 | 1.61 | 1.78 | 1.75 | +0.22 | +14.38% | 31 | 2 | 0.44 | 0.25 | 0.03 | -0.05 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 98.00 | 1.45 | 1.81 | 1.45 | +0.19 | +15.08% | 2 | 13 | 0.46 | 0.23 | 0.02 | -0.05 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 99.00 | 1.31 | 1.47 | 1.28 | 0.00 | 0.00% | 0 | 3 | 0.45 | 0.21 | 0.02 | -0.05 | 11/18/2024 | 11/20/2024 3:59:49 PM EST |
| 100.00 | 1.19 | 1.32 | 1.16 | +0.11 | +10.48% | 40 | 305 | 0.45 | 0.19 | 0.02 | -0.05 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 101.00 | 1.07 | 1.38 | 1.09 | -0.97 | -47.09% | 16 | 1 | 0.46 | 0.18 | 0.02 | -0.04 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 102.00 | 0.97 | 1.27 | 1.00 | +0.01 | +1.01% | 1 | 4 | 0.46 | 0.16 | 0.02 | -0.04 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 103.00 | 0.78 | 1.18 | 1.96 | 0.00 | 0.00% | 0 | 9 | 0.47 | 0.15 | 0.02 | -0.04 | 11/11/2024 | 11/20/2024 3:59:49 PM EST |
| 104.00 | 0.60 | 0.90 | 0.93 | 0.00 | 0.00% | 0 | 2 | 0.47 | 0.14 | 0.02 | -0.04 | 11/13/2024 | 11/20/2024 3:59:49 PM EST |
| 105.00 | 0.73 | 0.83 | 0.71 | +0.05 | +7.58% | 2 | 157 | 0.48 | 0.13 | 0.02 | -0.04 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 110.00 | 0.46 | 0.56 | 0.67 | 0.00 | 0.00% | 0 | 201 | 0.51 | 0.08 | 0.01 | -0.03 | 11/12/2024 | 11/20/2024 3:59:49 PM EST |
| 115.00 | 0.15 | 0.76 | % | 0 | 0 | 0.56 | 0.06 | 0.01 | -0.02 | 11/20/2024 3:59:49 PM EST | |||
| 120.00 | 0.09 | 0.58 | 0.30 | 0.00 | 0.00% | 0 | 8 | 0.56 | 0.03 | 0.00 | -0.01 | 11/18/2024 | 11/20/2024 3:59:49 PM EST |
| 125.00 | 0.00 | 1.00 | % | 0 | 0 | 0.73 | 0.02 | 0.00 | -0.01 | 11/20/2024 3:59:49 PM EST | |||
| 130.00 | 0.00 | 0.76 | 0.18 | 0.00 | 0.00% | 0 | 1 | 0.74 | 0.01 | 0.00 | -0.01 | 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 | 1.23 | 0.28 | 0.00 | 0.00% | 0 | 3 | 0.92 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:49 PM EST |
| 60.00 | 0.00 | 0.75 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | -0.01 | 11/20/2024 3:59:49 PM EST | |||
| 65.00 | 0.00 | 1.36 | 0.16 | 0.00 | 0.00% | 0 | 1 | 0.63 | -0.01 | 0.00 | -0.02 | 11/18/2024 | 11/20/2024 3:59:49 PM EST |
| 70.00 | 0.09 | 0.34 | 0.34 | 0.00 | 0.00% | 0 | 1 | 0.46 | -0.04 | 0.01 | -0.03 | 11/18/2024 | 11/20/2024 3:59:49 PM EST |
| 71.00 | 0.16 | 0.47 | % | 0 | 0 | 0.43 | -0.05 | 0.01 | -0.03 | 11/20/2024 3:59:49 PM EST | |||
| 72.00 | 0.18 | 0.50 | % | 0 | 0 | 0.45 | -0.06 | 0.01 | -0.03 | 11/20/2024 3:59:49 PM EST | |||
| 73.00 | 0.01 | 0.68 | % | 0 | 0 | 0.44 | -0.07 | 0.01 | -0.03 | 11/20/2024 3:59:49 PM EST | |||
| 74.00 | 0.51 | 0.59 | 0.79 | 0.00 | 0.00% | 0 | 1 | 0.42 | -0.09 | 0.02 | -0.04 | 11/18/2024 | 11/20/2024 3:59:49 PM EST |
| 75.00 | 0.64 | 0.71 | 0.63 | -0.19 | -23.18% | 30 | 143 | 0.42 | -0.11 | 0.02 | -0.04 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 76.00 | 0.77 | 0.89 | % | 0 | 0 | 0.42 | -0.13 | 0.02 | -0.04 | 11/20/2024 3:59:49 PM EST | |||
| 77.00 | 0.17 | 1.05 | 1.88 | 0.00 | 0.00% | 0 | 2 | 0.42 | -0.15 | 0.02 | -0.05 | 11/14/2024 | 11/20/2024 3:59:49 PM EST |
| 78.00 | 0.94 | 1.28 | 1.15 | -0.35 | -23.34% | 13 | 1 | 0.40 | -0.17 | 0.02 | -0.05 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 79.00 | 1.20 | 1.47 | 1.62 | 0.00 | 0.00% | 0 | 21 | 0.41 | -0.20 | 0.03 | -0.05 | 11/18/2024 | 11/20/2024 3:59:49 PM EST |
| 80.00 | 1.43 | 1.76 | 1.81 | 0.00 | 0.00% | 0 | 23 | 0.41 | -0.23 | 0.03 | -0.06 | 11/19/2024 | 11/20/2024 3:59:49 PM EST |
| 81.00 | 1.72 | 2.08 | 1.92 | -0.44 | -18.65% | 17 | 10 | 0.41 | -0.26 | 0.03 | -0.06 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 82.00 | 1.95 | 2.43 | 2.24 | -0.11 | -4.69% | 4 | 1 | 0.40 | -0.29 | 0.03 | -0.06 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 83.00 | 2.46 | 2.79 | 2.65 | -0.85 | -24.29% | 1 | 74 | 0.41 | -0.32 | 0.03 | -0.06 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 84.00 | 2.80 | 3.15 | 3.05 | -0.67 | -18.02% | 1 | 98 | 0.41 | -0.36 | 0.03 | -0.07 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 85.00 | 3.40 | 3.65 | 4.71 | 0.00 | 0.00% | 0 | 71 | 0.42 | -0.39 | 0.03 | -0.07 | 11/18/2024 | 11/20/2024 3:59:49 PM EST |
| 86.00 | 3.90 | 4.10 | 4.30 | 0.00 | 0.00% | 0 | 43 | 0.42 | -0.43 | 0.04 | -0.07 | 11/19/2024 | 11/20/2024 3:59:49 PM EST |
| 87.00 | 4.40 | 4.60 | 4.88 | 0.00 | 0.00% | 0 | 6 | 0.42 | -0.46 | 0.04 | -0.07 | 11/19/2024 | 11/20/2024 3:59:49 PM EST |
| 88.00 | 4.95 | 5.15 | 6.70 | 0.00 | 0.00% | 0 | 36 | 0.42 | -0.50 | 0.04 | -0.07 | 11/15/2024 | 11/20/2024 3:59:49 PM EST |
| 89.00 | 5.55 | 5.80 | 7.35 | 0.00 | 0.00% | 0 | 21 | 0.43 | -0.53 | 0.04 | -0.07 | 11/13/2024 | 11/20/2024 3:59:49 PM EST |
| 90.00 | 5.95 | 6.40 | 7.53 | 0.00 | 0.00% | 0 | 2 | 0.42 | -0.56 | 0.03 | -0.07 | 11/18/2024 | 11/20/2024 3:59:49 PM EST |
| 91.00 | 5.70 | 7.00 | 8.32 | 0.00 | 0.00% | 0 | 11 | 0.37 | -0.60 | 0.03 | -0.06 | 11/18/2024 | 11/20/2024 3:59:49 PM EST |
| 92.00 | 7.50 | 7.80 | 9.48 | 0.00 | 0.00% | 0 | 6 | 0.43 | -0.63 | 0.03 | -0.06 | 11/15/2024 | 11/20/2024 3:59:49 PM EST |
| 93.00 | 7.85 | 8.55 | 8.38 | -0.91 | -9.80% | 1 | 12 | 0.41 | -0.66 | 0.03 | -0.06 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 94.00 | 8.80 | 9.60 | 9.50 | -1.65 | -14.80% | 3 | 39 | 0.45 | -0.68 | 0.03 | -0.06 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 95.00 | 9.65 | 10.35 | 10.24 | -1.76 | -14.67% | 2 | 1 | 0.45 | -0.71 | 0.03 | -0.06 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 96.00 | 10.00 | 11.10 | 11.80 | 0.00 | 0.00% | 0 | 13 | 0.46 | -0.73 | 0.03 | -0.06 | 11/19/2024 | 11/20/2024 3:59:49 PM EST |
| 97.00 | 11.40 | 11.80 | 13.11 | 0.00 | 0.00% | 0 | 1 | 0.46 | -0.75 | 0.03 | -0.05 | 11/18/2024 | 11/20/2024 3:59:49 PM EST |
| 98.00 | 12.05 | 12.90 | % | 0 | 0 | 0.46 | -0.77 | 0.02 | -0.05 | 11/20/2024 3:59:49 PM EST | |||
| 99.00 | 12.75 | 13.70 | % | 0 | 0 | 0.46 | -0.79 | 0.02 | -0.05 | 11/20/2024 3:59:49 PM EST | |||
| 100.00 | 13.95 | 14.40 | 13.00 | 0.00 | 0.00% | 0 | 3 | 0.47 | -0.81 | 0.02 | -0.05 | 11/8/2024 | 11/20/2024 3:59:49 PM EST |
| 101.00 | 14.70 | 15.60 | % | 0 | 0 | 0.49 | -0.82 | 0.02 | -0.04 | 11/20/2024 3:59:49 PM EST | |||
| 102.00 | 15.70 | 16.55 | % | 0 | 0 | 0.51 | -0.84 | 0.02 | -0.04 | 11/20/2024 3:59:49 PM EST | |||
| 103.00 | 16.25 | 17.50 | % | 0 | 0 | 0.47 | -0.85 | 0.02 | -0.04 | 11/20/2024 3:59:49 PM EST | |||
| 104.00 | 17.55 | 18.15 | % | 0 | 0 | 0.51 | -0.86 | 0.02 | -0.04 | 11/20/2024 3:59:49 PM EST | |||
| 105.00 | 18.45 | 19.25 | 19.22 | +1.82 | +10.46% | 4 | 17 | 0.52 | -0.87 | 0.02 | -0.04 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 110.00 | 22.05 | 25.60 | % | 0 | 0 | 0.59 | -0.92 | 0.01 | -0.03 | 11/20/2024 3:59:49 PM EST | |||
| 115.00 | 26.85 | 30.50 | % | 0 | 0 | 0.69 | -0.94 | 0.01 | -0.02 | 11/20/2024 3:59:49 PM EST | |||
| 120.00 | 31.80 | 35.45 | % | 0 | 0 | 0.85 | -0.97 | 0.00 | -0.01 | 11/20/2024 3:59:49 PM EST | |||
| 125.00 | 36.80 | 40.40 | % | 0 | 0 | 1.00 | -0.98 | 0.00 | -0.01 | 11/20/2024 3:59:49 PM EST | |||
| 130.00 | 41.75 | 45.40 | % | 0 | 0 | 1.04 | -0.99 | 0.00 | -0.01 | 11/20/2024 3:59:49 PM EST |