Options Chain for BAIDU INC SPON ADR REP A (BIDU) - $83.69 as of 1/22/2025 9:48:19 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 38.40 | 39.50 | 39.44 | 0.00 | 0.00% | 0 | 6 | 1.91 | 1.00 | 0.00 | 0.00 | 12/30/2024 | 1/21/2025 3:59:47 PM EST |
| 50.00 | 33.50 | 34.45 | 36.53 | 0.00 | 0.00% | 0 | 20 | 1.65 | 1.00 | 0.00 | 0.00 | 12/5/2024 | 1/21/2025 3:59:47 PM EST |
| 55.00 | 28.35 | 29.55 | 30.70 | 0.00 | 0.00% | 0 | 10 | 1.42 | 1.00 | 0.00 | 0.00 | 11/13/2024 | 1/21/2025 3:59:47 PM EST |
| 60.00 | 23.55 | 24.70 | 21.42 | 0.00 | 0.00% | 0 | 1 | 1.21 | 0.99 | 0.00 | -0.01 | 1/15/2025 | 1/21/2025 3:59:47 PM EST |
| 65.00 | 18.80 | 19.55 | 18.50 | 0.00 | 0.00% | 0 | 15 | 1.02 | 0.97 | 0.01 | -0.02 | 1/17/2025 | 1/21/2025 3:59:47 PM EST |
| 70.00 | 14.25 | 14.50 | 14.65 | 0.00 | 0.00% | 0 | 723 | 0.74 | 0.92 | 0.01 | -0.04 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 71.00 | 13.20 | 14.00 | % | 0 | 0 | 0.45 | 0.90 | 0.01 | -0.04 | 1/21/2025 3:59:47 PM EST | |||
| 72.00 | 11.80 | 13.05 | % | 0 | 0 | 0.38 | 0.89 | 0.02 | -0.04 | 1/21/2025 3:59:47 PM EST | |||
| 73.00 | 11.55 | 11.75 | % | 0 | 0 | 0.42 | 0.86 | 0.02 | -0.05 | 1/21/2025 3:59:47 PM EST | |||
| 74.00 | 9.85 | 11.80 | 10.81 | 0.00 | 0.00% | 0 | 1 | 0.42 | 0.85 | 0.02 | -0.05 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 75.00 | 9.85 | 11.05 | 8.97 | 0.00 | 0.00% | 0 | 299 | 0.41 | 0.82 | 0.02 | -0.06 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 76.00 | 8.70 | 10.25 | % | 0 | 0 | 0.39 | 0.79 | 0.03 | -0.06 | 1/21/2025 3:59:47 PM EST | |||
| 77.00 | 7.85 | 8.55 | % | 0 | 0 | 0.38 | 0.77 | 0.03 | -0.06 | 1/21/2025 3:59:47 PM EST | |||
| 78.00 | 6.85 | 7.95 | % | 0 | 0 | 0.37 | 0.74 | 0.03 | -0.06 | 1/21/2025 3:59:47 PM EST | |||
| 79.00 | 6.95 | 7.10 | % | 0 | 0 | 0.43 | 0.71 | 0.03 | -0.07 | 1/21/2025 3:59:47 PM EST | |||
| 80.00 | 6.30 | 6.45 | 6.75 | 0.00 | 0.00% | 0 | 1,271 | 0.43 | 0.67 | 0.03 | -0.07 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 81.00 | 5.70 | 5.85 | % | 0 | 0 | 0.43 | 0.64 | 0.04 | -0.07 | 1/21/2025 3:59:47 PM EST | |||
| 82.00 | 5.15 | 5.30 | % | 0 | 0 | 0.43 | 0.60 | 0.04 | -0.07 | 1/21/2025 3:59:47 PM EST | |||
| 83.00 | 4.65 | 5.75 | 4.90 | 0.00 | 0.00% | 0 | 112 | 0.43 | 0.56 | 0.04 | -0.07 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 84.00 | 4.15 | 4.30 | 4.45 | 0.00 | 0.00% | 0 | 27 | 0.43 | 0.53 | 0.04 | -0.07 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 85.00 | 3.75 | 3.85 | 3.90 | 0.00 | 0.00% | 0 | 2,786 | 0.44 | 0.49 | 0.04 | -0.07 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 86.00 | 3.35 | 3.50 | 3.60 | 0.00 | 0.00% | 0 | 19 | 0.44 | 0.45 | 0.04 | -0.07 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 87.00 | 2.80 | 3.15 | 3.10 | 0.00 | 0.00% | 0 | 6 | 0.43 | 0.42 | 0.04 | -0.07 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 88.00 | 2.70 | 4.90 | 2.80 | 0.00 | 0.00% | 0 | 6 | 0.45 | 0.38 | 0.04 | -0.07 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 89.00 | 2.29 | 2.71 | 2.61 | 0.00 | 0.00% | 0 | 6 | 0.44 | 0.35 | 0.04 | -0.07 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 90.00 | 2.16 | 2.35 | 2.28 | 0.00 | 0.00% | 0 | 4,627 | 0.45 | 0.32 | 0.03 | -0.07 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 91.00 | 1.96 | 2.08 | 2.10 | 0.00 | 0.00% | 0 | 1 | 0.46 | 0.29 | 0.03 | -0.06 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 92.00 | 1.77 | 1.94 | 1.84 | 0.00 | 0.00% | 0 | 5 | 0.47 | 0.27 | 0.03 | -0.06 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 93.00 | 1.26 | 1.88 | 1.60 | 0.00 | 0.00% | 0 | 3 | 0.45 | 0.24 | 0.03 | -0.06 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 94.00 | 1.10 | 2.06 | 1.24 | 0.00 | 0.00% | 0 | 1 | 0.48 | 0.22 | 0.03 | -0.06 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 95.00 | 1.29 | 1.45 | 1.35 | 0.00 | 0.00% | 0 | 5,281 | 0.48 | 0.20 | 0.02 | -0.06 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 100.00 | 0.81 | 0.88 | 0.85 | 0.00 | 0.00% | 0 | 3,438 | 0.52 | 0.13 | 0.02 | -0.05 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 105.00 | 0.54 | 0.62 | 0.61 | 0.00 | 0.00% | 0 | 850 | 0.55 | 0.09 | 0.01 | -0.03 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 110.00 | 0.38 | 0.45 | 0.42 | 0.00 | 0.00% | 0 | 599 | 0.58 | 0.07 | 0.01 | -0.03 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 115.00 | 0.27 | 0.33 | 0.29 | 0.00 | 0.00% | 0 | 482 | 0.62 | 0.04 | 0.01 | -0.02 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 120.00 | 0.14 | 0.58 | 0.29 | 0.00 | 0.00% | 0 | 742 | 0.69 | 0.02 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 125.00 | 0.03 | 0.53 | 0.15 | 0.00 | 0.00% | 0 | 137 | 0.69 | 0.02 | 0.00 | -0.01 | 1/16/2025 | 1/21/2025 3:59:47 PM EST |
| 130.00 | 0.06 | 0.15 | 0.01 | 0.00 | 0.00% | 0 | 129 | 0.68 | 0.01 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 135.00 | 0.04 | 0.30 | 0.31 | 0.00 | 0.00% | 0 | 83 | 0.76 | 0.01 | 0.00 | 0.00 | 12/19/2024 | 1/21/2025 3:59:47 PM EST |
| 140.00 | 0.01 | 0.08 | 0.06 | 0.00 | 0.00% | 0 | 934 | 0.75 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.50 | 0.06 | 0.00 | 0.00% | 0 | 9 | 1.32 | 0.00 | 0.00 | 0.00 | 12/17/2024 | 1/21/2025 3:59:47 PM EST |
| 50.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 5 | 0.90 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 3:59:47 PM EST |
| 55.00 | 0.00 | 1.29 | 0.07 | 0.00 | 0.00% | 0 | 5 | 1.41 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 1/21/2025 3:59:47 PM EST |
| 60.00 | 0.03 | 0.16 | 0.16 | 0.00 | 0.00% | 0 | 139 | 0.56 | -0.01 | 0.00 | -0.01 | 1/16/2025 | 1/21/2025 3:59:47 PM EST |
| 65.00 | 0.04 | 0.21 | 0.13 | 0.00 | 0.00% | 0 | 63 | 0.46 | -0.03 | 0.01 | -0.02 | 1/17/2025 | 1/21/2025 3:59:47 PM EST |
| 70.00 | 0.31 | 0.34 | 0.33 | 0.00 | 0.00% | 0 | 1,319 | 0.44 | -0.08 | 0.01 | -0.04 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 71.00 | 0.38 | 0.42 | % | 0 | 0 | 0.43 | -0.10 | 0.01 | -0.04 | 1/21/2025 3:59:47 PM EST | |||
| 72.00 | 0.48 | 0.93 | 0.46 | 0.00 | 0.00% | 0 | 10 | 0.46 | -0.11 | 0.02 | -0.04 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 73.00 | 0.60 | 0.64 | 0.67 | 0.00 | 0.00% | 0 | 24 | 0.43 | -0.14 | 0.02 | -0.05 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 74.00 | 0.73 | 1.51 | 0.83 | 0.00 | 0.00% | 0 | 1 | 0.47 | -0.15 | 0.02 | -0.05 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 75.00 | 0.82 | 0.96 | 0.89 | 0.00 | 0.00% | 0 | 2,653 | 0.42 | -0.18 | 0.02 | -0.06 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 76.00 | 1.11 | 1.17 | 1.11 | 0.00 | 0.00% | 0 | 12 | 0.42 | -0.21 | 0.03 | -0.06 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 77.00 | 1.34 | 1.81 | 1.34 | 0.00 | 0.00% | 0 | 6 | 0.45 | -0.23 | 0.03 | -0.06 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 78.00 | 1.62 | 1.69 | 1.69 | 0.00 | 0.00% | 0 | 2 | 0.42 | -0.26 | 0.03 | -0.06 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 79.00 | 1.93 | 2.17 | 1.92 | 0.00 | 0.00% | 0 | 12 | 0.43 | -0.29 | 0.03 | -0.07 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 80.00 | 2.29 | 2.39 | 2.27 | 0.00 | 0.00% | 0 | 7,715 | 0.42 | -0.33 | 0.03 | -0.07 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 81.00 | 2.69 | 2.79 | 2.58 | 0.00 | 0.00% | 0 | 5 | 0.43 | -0.36 | 0.04 | -0.07 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 82.00 | 3.10 | 3.25 | 3.75 | 0.00 | 0.00% | 0 | 1 | 0.43 | -0.40 | 0.04 | -0.07 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 83.00 | 3.60 | 3.85 | 3.60 | 0.00 | 0.00% | 0 | 19 | 0.43 | -0.44 | 0.04 | -0.07 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 84.00 | 4.10 | 4.25 | 4.40 | 0.00 | 0.00% | 0 | 12 | 0.43 | -0.47 | 0.04 | -0.07 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 85.00 | 4.45 | 4.80 | 4.50 | 0.00 | 0.00% | 0 | 6,084 | 0.43 | -0.51 | 0.04 | -0.07 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 86.00 | 5.30 | 5.45 | 5.20 | 0.00 | 0.00% | 0 | 10 | 0.44 | -0.55 | 0.04 | -0.07 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 87.00 | 5.95 | 6.10 | 5.85 | 0.00 | 0.00% | 0 | 11 | 0.44 | -0.58 | 0.04 | -0.07 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 88.00 | 6.60 | 6.80 | % | 0 | 0 | 0.44 | -0.62 | 0.04 | -0.07 | 1/21/2025 3:59:47 PM EST | |||
| 89.00 | 7.35 | 7.60 | 8.30 | 0.00 | 0.00% | 0 | 20 | 0.45 | -0.65 | 0.04 | -0.07 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 90.00 | 8.10 | 8.30 | 7.96 | 0.00 | 0.00% | 0 | 1,762 | 0.45 | -0.68 | 0.03 | -0.07 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 91.00 | 7.90 | 9.25 | 9.30 | 0.00 | 0.00% | 0 | 1 | 0.46 | -0.71 | 0.03 | -0.06 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 92.00 | 9.65 | 10.70 | % | 0 | 0 | 0.52 | -0.73 | 0.03 | -0.06 | 1/21/2025 3:59:47 PM EST | |||
| 93.00 | 10.45 | 10.90 | % | 0 | 0 | 0.48 | -0.76 | 0.03 | -0.06 | 1/21/2025 3:59:47 PM EST | |||
| 94.00 | 10.95 | 11.55 | % | 0 | 0 | 0.45 | -0.78 | 0.03 | -0.06 | 1/21/2025 3:59:47 PM EST | |||
| 95.00 | 11.90 | 12.55 | 12.25 | 0.00 | 0.00% | 0 | 674 | 0.49 | -0.80 | 0.02 | -0.06 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 100.00 | 16.75 | 17.10 | 17.55 | 0.00 | 0.00% | 0 | 399 | 0.51 | -0.87 | 0.02 | -0.05 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 105.00 | 21.25 | 21.75 | 22.10 | 0.00 | 0.00% | 0 | 200 | 0.51 | -0.91 | 0.01 | -0.03 | 1/17/2025 | 1/21/2025 3:59:47 PM EST |
| 110.00 | 26.10 | 26.70 | 29.05 | 0.00 | 0.00% | 0 | 251 | 0.97 | -0.93 | 0.01 | -0.03 | 1/16/2025 | 1/21/2025 3:59:47 PM EST |
| 115.00 | 30.60 | 31.80 | 29.97 | 0.00 | 0.00% | 0 | 0 | 1.02 | -0.96 | 0.01 | -0.02 | 1/6/2025 | 1/21/2025 3:59:47 PM EST |
| 120.00 | 35.80 | 36.80 | 36.25 | 0.00 | 0.00% | 0 | 0 | 1.14 | -0.98 | 0.00 | -0.01 | 1/6/2025 | 1/21/2025 3:59:47 PM EST |
| 125.00 | 40.85 | 41.85 | 36.82 | 0.00 | 0.00% | 0 | 0 | 1.23 | -0.98 | 0.00 | -0.01 | 12/23/2024 | 1/21/2025 3:59:47 PM EST |
| 130.00 | 45.75 | 46.75 | % | 0 | 0 | 1.30 | -0.99 | 0.00 | -0.01 | 1/21/2025 3:59:47 PM EST | |||
| 135.00 | 49.20 | 53.05 | % | 0 | 0 | 1.37 | -0.99 | 0.00 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 140.00 | 55.50 | 57.25 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:47 PM EST |