Options Chain for BAIDU INC SPON ADR REP A (BIDU) - $83.60 as of 1/22/2025 8:29:00 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 28.45 | 29.70 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | -0.01 | 1/21/2025 3:59:47 PM EST | |||
| 60.00 | 23.55 | 24.85 | % | 0 | 0 | 1.09 | 0.99 | 0.00 | -0.01 | 1/21/2025 3:59:47 PM EST | |||
| 65.00 | 18.95 | 19.80 | % | 0 | 0 | 0.64 | 0.95 | 0.01 | -0.03 | 1/21/2025 3:59:47 PM EST | |||
| 69.00 | 15.15 | 15.90 | % | 0 | 0 | 0.57 | 0.91 | 0.01 | -0.04 | 1/21/2025 3:59:47 PM EST | |||
| 70.00 | 14.35 | 14.90 | 11.83 | 0.00 | 0.00% | 0 | 31 | 0.44 | 0.90 | 0.01 | -0.04 | 1/16/2025 | 1/21/2025 3:59:47 PM EST |
| 71.00 | 13.35 | 14.25 | % | 0 | 0 | 0.44 | 0.88 | 0.02 | -0.04 | 1/21/2025 3:59:47 PM EST | |||
| 72.00 | 12.70 | 12.95 | 10.10 | 0.00 | 0.00% | 0 | 15 | 0.43 | 0.86 | 0.02 | -0.05 | 1/16/2025 | 1/21/2025 3:59:47 PM EST |
| 73.00 | 11.75 | 12.15 | % | 0 | 0 | 0.43 | 0.85 | 0.02 | -0.05 | 1/21/2025 3:59:47 PM EST | |||
| 74.00 | 10.90 | 11.35 | % | 0 | 0 | 0.42 | 0.82 | 0.02 | -0.05 | 1/21/2025 3:59:47 PM EST | |||
| 75.00 | 10.20 | 10.45 | 10.00 | 0.00 | 0.00% | 0 | 238 | 0.42 | 0.80 | 0.02 | -0.05 | 1/17/2025 | 1/21/2025 3:59:47 PM EST |
| 76.00 | 9.25 | 9.80 | 6.79 | 0.00 | 0.00% | 0 | 6 | 0.46 | 0.78 | 0.02 | -0.06 | 1/14/2025 | 1/21/2025 3:59:47 PM EST |
| 77.00 | 8.45 | 9.10 | 6.68 | 0.00 | 0.00% | 0 | 0 | 0.42 | 0.76 | 0.03 | -0.06 | 1/16/2025 | 1/21/2025 3:59:47 PM EST |
| 78.00 | 7.85 | 8.30 | 7.90 | 0.00 | 0.00% | 0 | 16 | 0.42 | 0.73 | 0.03 | -0.06 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 79.00 | 7.15 | 7.65 | 5.95 | 0.00 | 0.00% | 0 | 13 | 0.42 | 0.70 | 0.03 | -0.06 | 1/15/2025 | 1/21/2025 3:59:47 PM EST |
| 80.00 | 6.60 | 6.95 | 7.02 | 0.00 | 0.00% | 0 | 47 | 0.42 | 0.67 | 0.03 | -0.06 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 81.00 | 6.05 | 6.40 | 3.69 | 0.00 | 0.00% | 0 | 40 | 0.42 | 0.64 | 0.03 | -0.06 | 1/10/2025 | 1/21/2025 3:59:47 PM EST |
| 82.00 | 5.45 | 6.75 | 4.33 | 0.00 | 0.00% | 0 | 18 | 0.42 | 0.60 | 0.03 | -0.06 | 1/17/2025 | 1/21/2025 3:59:47 PM EST |
| 83.00 | 4.95 | 5.35 | 4.70 | 0.00 | 0.00% | 0 | 19 | 0.43 | 0.57 | 0.03 | -0.06 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 84.00 | 4.50 | 4.75 | 4.46 | 0.00 | 0.00% | 0 | 35 | 0.42 | 0.53 | 0.04 | -0.06 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 85.00 | 4.10 | 4.35 | 4.31 | 0.00 | 0.00% | 0 | 39 | 0.43 | 0.50 | 0.04 | -0.06 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 86.00 | 3.60 | 3.90 | 2.65 | 0.00 | 0.00% | 0 | 2 | 0.42 | 0.46 | 0.03 | -0.07 | 1/16/2025 | 1/21/2025 3:59:47 PM EST |
| 87.00 | 2.63 | 3.60 | 2.55 | 0.00 | 0.00% | 0 | 46 | 0.40 | 0.43 | 0.03 | -0.06 | 1/15/2025 | 1/21/2025 3:59:47 PM EST |
| 88.00 | 2.87 | 3.25 | 2.66 | 0.00 | 0.00% | 0 | 22 | 0.43 | 0.40 | 0.03 | -0.06 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 89.00 | 2.46 | 2.97 | 3.08 | 0.00 | 0.00% | 0 | 6 | 0.43 | 0.37 | 0.03 | -0.06 | 1/17/2025 | 1/21/2025 3:59:47 PM EST |
| 90.00 | 2.27 | 2.71 | 2.64 | 0.00 | 0.00% | 0 | 64 | 0.43 | 0.35 | 0.03 | -0.06 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 91.00 | 1.17 | 2.48 | 2.40 | 0.00 | 0.00% | 0 | 14 | 0.39 | 0.33 | 0.03 | -0.06 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 92.00 | 1.28 | 2.31 | 2.20 | 0.00 | 0.00% | 0 | 6 | 0.41 | 0.31 | 0.03 | -0.06 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 93.00 | 1.62 | 2.06 | 1.77 | 0.00 | 0.00% | 0 | 7 | 0.45 | 0.28 | 0.03 | -0.06 | 1/17/2025 | 1/21/2025 3:59:47 PM EST |
| 94.00 | 1.11 | 1.88 | 1.70 | 0.00 | 0.00% | 0 | 32 | 0.42 | 0.27 | 0.02 | -0.06 | 1/17/2025 | 1/21/2025 3:59:47 PM EST |
| 95.00 | 1.32 | 1.70 | 1.23 | 0.00 | 0.00% | 0 | 212 | 0.45 | 0.25 | 0.02 | -0.06 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 100.00 | 0.87 | 1.10 | 1.05 | 0.00 | 0.00% | 0 | 105 | 0.48 | 0.17 | 0.02 | -0.05 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 105.00 | 0.58 | 1.76 | 0.69 | 0.00 | 0.00% | 0 | 32 | 0.58 | 0.11 | 0.01 | -0.04 | 1/17/2025 | 1/21/2025 3:59:47 PM EST |
| 110.00 | 0.42 | 0.50 | 0.48 | 0.00 | 0.00% | 0 | 13 | 0.52 | 0.10 | 0.01 | -0.04 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 115.00 | 0.29 | 2.04 | % | 0 | 0 | 0.97 | 0.03 | 0.01 | -0.01 | 1/21/2025 3:59:47 PM EST | |||
| 120.00 | 0.07 | 1.62 | % | 0 | 0 | 0.56 | 0.03 | 0.00 | -0.02 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.51 | 0.16 | 0.00 | 0.00% | 0 | 3 | 0.86 | 0.00 | 0.00 | -0.01 | 1/16/2025 | 1/21/2025 3:59:47 PM EST |
| 60.00 | 0.00 | 1.36 | % | 0 | 0 | 1.09 | -0.01 | 0.00 | -0.01 | 1/21/2025 3:59:47 PM EST | |||
| 65.00 | 0.01 | 0.52 | 0.33 | 0.00 | 0.00% | 0 | 123 | 0.44 | -0.05 | 0.01 | -0.03 | 1/16/2025 | 1/21/2025 3:59:47 PM EST |
| 69.00 | 0.32 | 1.51 | 0.49 | 0.00 | 0.00% | 0 | 13 | 0.52 | -0.09 | 0.01 | -0.04 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 70.00 | 0.40 | 1.58 | 0.49 | 0.00 | 0.00% | 0 | 15 | 0.51 | -0.10 | 0.01 | -0.04 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 71.00 | 0.50 | 1.62 | % | 0 | 0 | 0.50 | -0.12 | 0.02 | -0.04 | 1/21/2025 3:59:47 PM EST | |||
| 72.00 | 0.61 | 0.73 | 0.68 | 0.00 | 0.00% | 0 | 14 | 0.42 | -0.14 | 0.02 | -0.05 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 73.00 | 0.73 | 1.37 | 1.72 | 0.00 | 0.00% | 0 | 1 | 0.44 | -0.15 | 0.02 | -0.05 | 1/14/2025 | 1/21/2025 3:59:47 PM EST |
| 74.00 | 0.88 | 1.11 | 1.00 | 0.00 | 0.00% | 0 | 2 | 0.42 | -0.18 | 0.02 | -0.05 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 75.00 | 1.05 | 1.29 | 1.13 | 0.00 | 0.00% | 0 | 10 | 0.42 | -0.20 | 0.02 | -0.05 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 76.00 | 1.24 | 2.22 | 1.79 | 0.00 | 0.00% | 0 | 5 | 0.44 | -0.22 | 0.02 | -0.06 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 77.00 | 1.53 | 2.06 | 1.66 | 0.00 | 0.00% | 0 | 33 | 0.43 | -0.24 | 0.03 | -0.06 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 78.00 | 1.67 | 2.20 | 1.96 | 0.00 | 0.00% | 0 | 16 | 0.41 | -0.27 | 0.03 | -0.06 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 79.00 | 2.01 | 2.51 | 3.34 | 0.00 | 0.00% | 0 | 2 | 0.41 | -0.30 | 0.03 | -0.06 | 1/16/2025 | 1/21/2025 3:59:47 PM EST |
| 80.00 | 1.24 | 2.88 | 2.96 | 0.00 | 0.00% | 0 | 4 | 0.35 | -0.33 | 0.03 | -0.06 | 1/17/2025 | 1/21/2025 3:59:47 PM EST |
| 81.00 | 2.71 | 3.20 | % | 0 | 0 | 0.41 | -0.36 | 0.03 | -0.06 | 1/21/2025 3:59:47 PM EST | |||
| 82.00 | 2.97 | 3.70 | 3.78 | 0.00 | 0.00% | 0 | 8 | 0.40 | -0.40 | 0.03 | -0.06 | 1/17/2025 | 1/21/2025 3:59:47 PM EST |
| 83.00 | 3.15 | 4.10 | 4.43 | 0.00 | 0.00% | 0 | 8 | 0.38 | -0.43 | 0.03 | -0.06 | 1/17/2025 | 1/21/2025 3:59:47 PM EST |
| 84.00 | 4.35 | 4.60 | 4.52 | 0.00 | 0.00% | 0 | 18 | 0.42 | -0.47 | 0.04 | -0.06 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 85.00 | 4.90 | 5.25 | 5.02 | 0.00 | 0.00% | 0 | 13 | 0.42 | -0.50 | 0.04 | -0.06 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 86.00 | 5.50 | 5.75 | % | 0 | 0 | 0.42 | -0.54 | 0.03 | -0.07 | 1/21/2025 3:59:47 PM EST | |||
| 87.00 | 6.10 | 6.45 | % | 0 | 0 | 0.43 | -0.57 | 0.03 | -0.06 | 1/21/2025 3:59:47 PM EST | |||
| 88.00 | 6.75 | 7.15 | 7.18 | 0.00 | 0.00% | 0 | 10 | 0.43 | -0.60 | 0.03 | -0.06 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 89.00 | 7.55 | 7.85 | 12.73 | 0.00 | 0.00% | 0 | 1 | 0.44 | -0.63 | 0.03 | -0.06 | 1/10/2025 | 1/21/2025 3:59:47 PM EST |
| 90.00 | 8.25 | 8.50 | 8.20 | 0.00 | 0.00% | 0 | 10 | 0.43 | -0.65 | 0.03 | -0.06 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 91.00 | 8.90 | 9.30 | % | 0 | 0 | 0.43 | -0.67 | 0.03 | -0.06 | 1/21/2025 3:59:47 PM EST | |||
| 92.00 | 9.70 | 10.05 | 10.30 | 0.00 | 0.00% | 0 | 4 | 0.43 | -0.69 | 0.03 | -0.06 | 1/17/2025 | 1/21/2025 3:59:47 PM EST |
| 93.00 | 10.50 | 10.95 | % | 0 | 0 | 0.44 | -0.72 | 0.03 | -0.06 | 1/21/2025 3:59:47 PM EST | |||
| 94.00 | 11.25 | 11.70 | % | 0 | 0 | 0.44 | -0.73 | 0.02 | -0.06 | 1/21/2025 3:59:47 PM EST | |||
| 95.00 | 12.20 | 12.55 | 12.10 | 0.00 | 0.00% | 0 | 10 | 0.45 | -0.75 | 0.02 | -0.06 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 100.00 | 16.50 | 17.00 | % | 0 | 0 | 0.46 | -0.83 | 0.02 | -0.05 | 1/21/2025 3:59:47 PM EST | |||
| 105.00 | 21.05 | 21.90 | % | 0 | 0 | 0.59 | -0.89 | 0.01 | -0.04 | 1/21/2025 3:59:47 PM EST | |||
| 110.00 | 25.75 | 26.75 | % | 0 | 0 | 0.65 | -0.90 | 0.01 | -0.04 | 1/21/2025 3:59:47 PM EST | |||
| 115.00 | 30.65 | 31.90 | % | 0 | 0 | 0.97 | -0.97 | 0.01 | -0.01 | 1/21/2025 3:59:47 PM EST | |||
| 120.00 | 35.70 | 36.80 | % | 0 | 0 | 1.03 | -0.97 | 0.00 | -0.02 | 1/21/2025 3:59:47 PM EST |