Options Chain for BAIDU INC SPON ADR REP A (BIDU) - $81.01 as of 9/6/2024 8:18:35 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 29.35 | 33.25 | % | 0 | 0 | 2.32 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:57 PM EST | |||
| 55.00 | 24.35 | 28.25 | 49.55 | 0.00 | 0.00% | 0 | 4 | 1.96 | 1.00 | 0.00 | -0.01 | 4/26/2024 | 9/6/2024 3:59:57 PM EST |
| 60.00 | 20.85 | 23.25 | 23.80 | 0.00 | 0.00% | 0 | 35 | 1.63 | 1.00 | 0.00 | -0.01 | 9/3/2024 | 9/6/2024 3:59:57 PM EST |
| 65.00 | 14.40 | 18.10 | 22.18 | 0.00 | 0.00% | 0 | 10 | 1.29 | 1.00 | 0.00 | -0.01 | 8/15/2024 | 9/6/2024 3:59:57 PM EST |
| 70.00 | 11.25 | 11.75 | 11.35 | -1.95 | -14.67% | 5 | 309 | 0.54 | 0.97 | 0.01 | -0.03 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 75.00 | 6.50 | 6.65 | 6.72 | -1.48 | -18.05% | 31 | 269 | 0.40 | 0.87 | 0.04 | -0.06 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 76.00 | 5.60 | 5.80 | 8.60 | 0.00 | 0.00% | 0 | 1 | 0.43 | 0.83 | 0.04 | -0.07 | 8/29/2024 | 9/6/2024 3:59:57 PM EST |
| 77.00 | 4.80 | 4.95 | 5.01 | -4.49 | -47.27% | 24 | 37 | 0.41 | 0.78 | 0.05 | -0.07 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 78.00 | 4.05 | 4.20 | 4.29 | -2.01 | -31.91% | 15 | 0 | 0.34 | 0.74 | 0.06 | -0.08 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 79.00 | 3.35 | 3.50 | 4.60 | 0.00 | 0.00% | 0 | 31 | 0.34 | 0.68 | 0.07 | -0.08 | 9/4/2024 | 9/6/2024 3:59:57 PM EST |
| 80.00 | 2.75 | 2.86 | 2.80 | -1.35 | -32.53% | 162 | 2,567 | 0.34 | 0.61 | 0.07 | -0.08 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 81.00 | 2.21 | 2.31 | 2.26 | -1.09 | -32.54% | 5 | 32 | 0.34 | 0.53 | 0.08 | -0.08 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 82.00 | 1.75 | 1.82 | 1.87 | -1.10 | -37.04% | 137 | 40 | 0.34 | 0.45 | 0.08 | -0.08 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 83.00 | 1.35 | 1.42 | 1.40 | -1.02 | -42.15% | 43 | 150 | 0.33 | 0.38 | 0.08 | -0.07 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 84.00 | 0.96 | 1.11 | 1.09 | -0.72 | -39.78% | 172 | 162 | 0.34 | 0.31 | 0.07 | -0.07 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 85.00 | 0.81 | 0.88 | 0.82 | -0.69 | -45.70% | 347 | 2,306 | 0.34 | 0.25 | 0.06 | -0.06 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 86.00 | 0.43 | 0.68 | 0.67 | -0.51 | -43.22% | 56 | 673 | 0.35 | 0.20 | 0.05 | -0.06 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 87.00 | 0.44 | 0.53 | 0.50 | -0.40 | -44.45% | 161 | 296 | 0.36 | 0.16 | 0.05 | -0.05 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 88.00 | 0.36 | 0.42 | 0.50 | -0.26 | -34.22% | 6 | 219 | 0.36 | 0.13 | 0.04 | -0.04 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 89.00 | 0.30 | 0.33 | 0.38 | -0.20 | -34.49% | 39 | 392 | 0.37 | 0.10 | 0.03 | -0.04 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 90.00 | 0.24 | 0.27 | 0.24 | -0.25 | -51.02% | 740 | 8,367 | 0.38 | 0.08 | 0.03 | -0.03 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 91.00 | 0.17 | 0.22 | 0.24 | -0.15 | -38.47% | 74 | 346 | 0.39 | 0.07 | 0.02 | -0.03 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 92.00 | 0.14 | 0.18 | 0.18 | -0.13 | -41.94% | 3 | 422 | 0.40 | 0.05 | 0.02 | -0.02 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 93.00 | 0.11 | 0.16 | 0.14 | -0.13 | -48.15% | 41 | 102 | 0.41 | 0.04 | 0.01 | -0.02 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 94.00 | 0.05 | 0.18 | 0.18 | -0.15 | -45.46% | 2 | 256 | 0.42 | 0.03 | 0.01 | -0.02 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 95.00 | 0.10 | 0.20 | 0.11 | -0.07 | -38.89% | 425 | 7,361 | 0.51 | 0.02 | 0.01 | -0.01 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 96.00 | 0.04 | 0.30 | 0.18 | 0.00 | 0.00% | 0 | 133 | 0.49 | 0.02 | 0.01 | -0.01 | 9/5/2024 | 9/6/2024 3:59:57 PM EST |
| 97.00 | 0.03 | 0.26 | 0.15 | 0.00 | 0.00% | 0 | 25 | 0.49 | 0.01 | 0.01 | -0.01 | 9/4/2024 | 9/6/2024 3:59:57 PM EST |
| 98.00 | 0.02 | 0.54 | 0.10 | 0.00 | 0.00% | 0 | 38 | 0.56 | 0.01 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:57 PM EST |
| 99.00 | 0.02 | 0.31 | 0.20 | 0.00 | 0.00% | 0 | 25 | 0.54 | 0.01 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:57 PM EST |
| 100.00 | 0.05 | 0.15 | 0.07 | -0.01 | -12.50% | 101 | 9,368 | 0.55 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 105.00 | 0.01 | 0.11 | 0.05 | -0.04 | -44.45% | 53 | 4,120 | 0.58 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 110.00 | 0.01 | 0.11 | 0.06 | +0.02 | +50.00% | 12 | 8,146 | 0.67 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 115.00 | 0.01 | 0.05 | 0.02 | 0.00 | 0.00% | 1 | 2,871 | 0.70 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 120.00 | 0.00 | 0.04 | 0.02 | 0.00 | 0.00% | 0 | 4,259 | 0.77 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:57 PM EST |
| 125.00 | 0.00 | 0.09 | 0.01 | -0.04 | -80.00% | 6 | 1,343 | 0.89 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 130.00 | 0.00 | 0.02 | 0.02 | -0.01 | -33.34% | 1 | 3,996 | 0.87 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 135.00 | 0.00 | 0.30 | 0.02 | 0.00 | 0.00% | 0 | 1,539 | 1.36 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:57 PM EST |
| 140.00 | 0.00 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 1,671 | 1.06 | 0.00 | 0.00 | 0.00 | 8/26/2024 | 9/6/2024 3:59:57 PM EST |
| 145.00 | 0.00 | 0.74 | 0.02 | 0.00 | 0.00% | 0 | 647 | 1.78 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:57 PM EST |
| 150.00 | 0.00 | 0.45 | 0.01 | 0.00 | 0.00% | 0 | 2,792 | 1.69 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:57 PM EST |
| 155.00 | 0.00 | 0.75 | 0.02 | 0.00 | 0.00% | 0 | 2,176 | 1.93 | 0.00 | 0.00 | 0.00 | 8/23/2024 | 9/6/2024 3:59:57 PM EST |
| 160.00 | 0.00 | 0.05 | 0.03 | +0.02 | +200.00% | 10 | 640 | 1.36 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 165.00 | 0.00 | 0.12 | 0.33 | 0.00 | 0.00% | 0 | 350 | 1.56 | 0.00 | 0.00 | 0.00 | 7/12/2024 | 9/6/2024 3:59:57 PM EST |
| 170.00 | 0.00 | 0.40 | 0.47 | 0.00 | 0.00% | 0 | 299 | 1.92 | 0.00 | 0.00 | 0.00 | 7/11/2024 | 9/6/2024 3:59:57 PM EST |
| 175.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 557 | 1.79 | 0.00 | 0.00 | 0.00 | 8/21/2024 | 9/6/2024 3:59:57 PM EST |
| 180.00 | 0.00 | 0.24 | 0.01 | -0.02 | -66.67% | 10 | 177 | 1.52 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 185.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 1 | 709 | 1.47 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:57 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 | 0.03 | 0.18 | 0.00 | 0.00% | 0 | 10 | 1.02 | 0.00 | 0.00 | -0.01 | 7/15/2024 | 9/6/2024 3:59:57 PM EST |
| 55.00 | 0.01 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 601 | 0.82 | 0.00 | 0.00 | -0.01 | 8/26/2024 | 9/6/2024 3:59:57 PM EST |
| 60.00 | 0.01 | 1.28 | 0.03 | +0.01 | +50.00% | 1 | 130 | 0.99 | 0.00 | 0.00 | -0.01 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 65.00 | 0.01 | 0.10 | 0.05 | -0.02 | -28.58% | 72 | 514 | 0.53 | 0.00 | 0.00 | -0.01 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 70.00 | 0.09 | 0.15 | 0.12 | +0.02 | +20.00% | 2 | 885 | 0.45 | -0.03 | 0.01 | -0.03 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 75.00 | 0.34 | 0.38 | 0.37 | +0.11 | +42.31% | 25 | 2,401 | 0.36 | -0.13 | 0.04 | -0.06 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 76.00 | 0.47 | 0.52 | 0.27 | 0.00 | 0.00% | 0 | 273 | 0.35 | -0.17 | 0.04 | -0.07 | 9/5/2024 | 9/6/2024 3:59:57 PM EST |
| 77.00 | 0.65 | 0.71 | 0.66 | +0.20 | +43.48% | 34 | 73 | 0.35 | -0.22 | 0.05 | -0.07 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 78.00 | 0.88 | 0.94 | 0.92 | +0.33 | +55.94% | 47 | 66 | 0.35 | -0.26 | 0.06 | -0.08 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 79.00 | 1.19 | 1.26 | 1.24 | +0.44 | +55.00% | 174 | 153 | 0.35 | -0.32 | 0.07 | -0.08 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 80.00 | 1.56 | 1.64 | 1.60 | +0.50 | +45.46% | 163 | 9,567 | 0.34 | -0.39 | 0.07 | -0.08 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 81.00 | 2.00 | 2.10 | 2.04 | +0.75 | +58.14% | 18 | 504 | 0.34 | -0.47 | 0.08 | -0.08 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 82.00 | 2.35 | 2.75 | 2.50 | +0.75 | +42.86% | 10 | 273 | 0.34 | -0.55 | 0.08 | -0.08 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 83.00 | 2.83 | 3.30 | 3.17 | +0.85 | +36.64% | 1 | 333 | 0.35 | -0.62 | 0.08 | -0.07 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 84.00 | 3.80 | 4.20 | 3.80 | +1.03 | +37.19% | 4 | 193 | 0.36 | -0.69 | 0.07 | -0.07 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 85.00 | 4.55 | 5.00 | 4.17 | +0.82 | +24.48% | 68 | 7,477 | 0.34 | -0.75 | 0.06 | -0.06 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 86.00 | 5.20 | 6.55 | 4.68 | +1.20 | +34.49% | 1 | 448 | 0.51 | -0.80 | 0.05 | -0.06 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 87.00 | 5.50 | 7.25 | 6.27 | +0.97 | +18.31% | 2 | 162 | 0.37 | -0.84 | 0.05 | -0.05 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 88.00 | 6.15 | 9.25 | 7.20 | +1.43 | +24.79% | 15 | 263 | 0.42 | -0.87 | 0.04 | -0.04 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 89.00 | 7.00 | 9.30 | 8.10 | +1.40 | +20.90% | 2 | 52 | 0.49 | -0.90 | 0.03 | -0.04 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 90.00 | 8.00 | 9.35 | 8.95 | +1.80 | +25.18% | 37 | 7,850 | 0.54 | -0.92 | 0.03 | -0.03 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 91.00 | 9.75 | 10.35 | 9.94 | +2.14 | +27.44% | 6 | 30 | 0.52 | -0.93 | 0.02 | -0.03 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 92.00 | 9.15 | 12.15 | 5.50 | 0.00 | 0.00% | 0 | 8 | 0.52 | -0.95 | 0.02 | -0.02 | 8/21/2024 | 9/6/2024 3:59:57 PM EST |
| 93.00 | 11.65 | 12.85 | 10.35 | 0.00 | 0.00% | 0 | 91 | 0.92 | -0.96 | 0.01 | -0.02 | 9/5/2024 | 9/6/2024 3:59:57 PM EST |
| 94.00 | 10.95 | 14.65 | 9.39 | 0.00 | 0.00% | 0 | 39 | 0.94 | -0.97 | 0.01 | -0.02 | 8/30/2024 | 9/6/2024 3:59:57 PM EST |
| 95.00 | 13.65 | 16.50 | 13.83 | +1.71 | +14.11% | 12 | 3,283 | 1.00 | -0.98 | 0.01 | -0.01 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 96.00 | 12.95 | 16.75 | 10.82 | 0.00 | 0.00% | 0 | 9 | 1.03 | -0.98 | 0.01 | -0.01 | 8/23/2024 | 9/6/2024 3:59:57 PM EST |
| 97.00 | 13.85 | 17.80 | % | 0 | 0 | 1.07 | -0.99 | 0.01 | -0.01 | 9/6/2024 3:59:57 PM EST | |||
| 98.00 | 15.05 | 18.80 | 10.26 | 0.00 | 0.00% | 0 | 1 | 1.11 | -0.99 | 0.00 | 0.00 | 8/20/2024 | 9/6/2024 3:59:57 PM EST |
| 99.00 | 15.90 | 19.80 | % | 0 | 0 | 1.14 | -0.99 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST | |||
| 100.00 | 17.80 | 19.30 | 18.90 | +2.10 | +12.50% | 218 | 406 | 1.12 | -1.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 105.00 | 22.85 | 24.85 | 23.85 | +1.73 | +7.83% | 317 | 232 | 1.36 | -1.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 110.00 | 26.85 | 30.85 | 29.00 | +1.78 | +6.54% | 462 | 120 | 1.49 | -1.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 115.00 | 32.65 | 35.60 | 33.79 | +1.79 | +5.60% | 207 | 120 | 1.63 | -1.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 120.00 | 37.75 | 40.85 | 38.25 | 0.00 | 0.00% | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 8/5/2024 | 9/6/2024 3:59:57 PM EST |
| 125.00 | 42.00 | 45.80 | 42.08 | 0.00 | 0.00% | 0 | 4 | 1.86 | -1.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:57 PM EST |
| 130.00 | 46.85 | 50.65 | 47.10 | 0.00 | 0.00% | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:57 PM EST |
| 135.00 | 51.90 | 55.75 | 36.36 | 0.00 | 0.00% | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 7/10/2024 | 9/6/2024 3:59:57 PM EST |
| 140.00 | 57.00 | 60.75 | 42.60 | 0.00 | 0.00% | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 5/31/2024 | 9/6/2024 3:59:57 PM EST |
| 145.00 | 62.00 | 65.80 | 43.95 | 0.00 | 0.00% | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 7/11/2024 | 9/6/2024 3:59:57 PM EST |
| 150.00 | 66.85 | 70.80 | 60.67 | 0.00 | 0.00% | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 7/25/2024 | 9/6/2024 3:59:57 PM EST |
| 155.00 | 72.10 | 75.80 | 46.00 | 0.00 | 0.00% | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 2/26/2024 | 9/6/2024 3:59:57 PM EST |
| 160.00 | 76.85 | 80.90 | 51.80 | 0.00 | 0.00% | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 5/10/2024 | 9/6/2024 3:59:57 PM EST |
| 165.00 | 81.85 | 85.80 | 61.56 | 0.00 | 0.00% | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 2/5/2024 | 9/6/2024 3:59:57 PM EST |
| 170.00 | 86.90 | 90.75 | % | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST | |||
| 175.00 | 92.00 | 95.75 | % | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST | |||
| 180.00 | 97.15 | 100.75 | % | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST | |||
| 185.00 | 102.10 | 105.80 | 80.40 | 0.00 | 0.00% | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 2/28/2024 | 9/6/2024 3:59:57 PM EST |