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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 27.95 | 29.80 | % | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 60.00 | 23.00 | 24.75 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 65.00 | 17.95 | 19.70 | 15.50 | 0.00 | 0.00% | 0 | 1 | 1.33 | 1.00 | 0.00 | 0.00 | 1/14/2025 | 1/21/2025 3:59:47 PM EST |
| 69.00 | 14.05 | 15.75 | 14.30 | 0.00 | 0.00% | 0 | 1 | 1.12 | 0.99 | 0.00 | -0.02 | 1/17/2025 | 1/21/2025 3:59:47 PM EST |
| 70.00 | 13.10 | 14.80 | % | 0 | 0 | 1.07 | 0.99 | 0.00 | -0.02 | 1/21/2025 3:59:47 PM EST | |||
| 71.00 | 12.75 | 13.30 | 12.45 | 0.00 | 0.00% | 0 | 70 | 1.03 | 0.98 | 0.01 | -0.02 | 1/17/2025 | 1/21/2025 3:59:47 PM EST |
| 72.00 | 11.20 | 12.80 | % | 0 | 0 | 0.67 | 0.96 | 0.01 | -0.03 | 1/21/2025 3:59:47 PM EST | |||
| 73.00 | 10.55 | 11.55 | % | 0 | 0 | 0.54 | 0.94 | 0.01 | -0.04 | 1/21/2025 3:59:47 PM EST | |||
| 74.00 | 9.90 | 10.65 | % | 0 | 0 | 0.53 | 0.93 | 0.02 | -0.04 | 1/21/2025 3:59:47 PM EST | |||
| 75.00 | 9.00 | 9.70 | 6.43 | 0.00 | 0.00% | 0 | 21 | 0.52 | 0.91 | 0.02 | -0.04 | 1/15/2025 | 1/21/2025 3:59:47 PM EST |
| 76.00 | 8.15 | 8.30 | 5.75 | 0.00 | 0.00% | 0 | 17 | 0.49 | 0.89 | 0.03 | -0.05 | 1/16/2025 | 1/21/2025 3:59:47 PM EST |
| 77.00 | 6.60 | 7.45 | 6.30 | 0.00 | 0.00% | 0 | 7 | 0.47 | 0.86 | 0.03 | -0.06 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 78.00 | 6.45 | 6.60 | 4.35 | 0.00 | 0.00% | 0 | 14 | 0.59 | 0.82 | 0.04 | -0.06 | 1/16/2025 | 1/21/2025 3:59:47 PM EST |
| 79.00 | 4.85 | 6.10 | 5.72 | 0.00 | 0.00% | 0 | 19 | 0.31 | 0.78 | 0.04 | -0.07 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 80.00 | 4.95 | 5.05 | 4.15 | 0.00 | 0.00% | 0 | 59 | 0.37 | 0.73 | 0.05 | -0.08 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 81.00 | 4.25 | 4.40 | 4.23 | 0.00 | 0.00% | 0 | 126 | 0.37 | 0.68 | 0.05 | -0.08 | 1/17/2025 | 1/21/2025 3:59:47 PM EST |
| 82.00 | 3.65 | 3.80 | 3.20 | 0.00 | 0.00% | 0 | 76 | 0.37 | 0.63 | 0.05 | -0.08 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 83.00 | 3.10 | 3.25 | 3.18 | 0.00 | 0.00% | 0 | 570 | 0.37 | 0.57 | 0.06 | -0.09 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 84.00 | 2.65 | 2.75 | 2.93 | 0.00 | 0.00% | 0 | 53 | 0.38 | 0.51 | 0.06 | -0.09 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 85.00 | 2.21 | 2.32 | 2.45 | 0.00 | 0.00% | 0 | 716 | 0.38 | 0.46 | 0.06 | -0.09 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 86.00 | 1.88 | 1.96 | 2.15 | 0.00 | 0.00% | 0 | 46 | 0.39 | 0.40 | 0.05 | -0.09 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 87.00 | 1.58 | 1.65 | 1.98 | 0.00 | 0.00% | 0 | 27 | 0.39 | 0.35 | 0.05 | -0.09 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 88.00 | 1.33 | 1.39 | 1.27 | 0.00 | 0.00% | 0 | 66 | 0.40 | 0.31 | 0.05 | -0.08 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 89.00 | 1.10 | 1.25 | 1.22 | 0.00 | 0.00% | 0 | 5 | 0.41 | 0.27 | 0.04 | -0.08 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 90.00 | 0.94 | 1.21 | 1.04 | 0.00 | 0.00% | 0 | 229 | 0.41 | 0.24 | 0.04 | -0.08 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 91.00 | 0.80 | 0.86 | 0.86 | 0.00 | 0.00% | 0 | 19 | 0.42 | 0.20 | 0.04 | -0.07 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 92.00 | 0.68 | 0.73 | 0.76 | 0.00 | 0.00% | 0 | 27 | 0.43 | 0.18 | 0.03 | -0.06 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 93.00 | 0.57 | 0.64 | 0.65 | 0.00 | 0.00% | 0 | 28 | 0.44 | 0.15 | 0.03 | -0.06 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 94.00 | 0.50 | 0.56 | 0.42 | 0.00 | 0.00% | 0 | 16 | 0.45 | 0.14 | 0.03 | -0.06 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 95.00 | 0.44 | 0.49 | 0.41 | 0.00 | 0.00% | 0 | 41 | 0.58 | 0.10 | 0.02 | -0.04 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 96.00 | 0.37 | 1.50 | 0.45 | 0.00 | 0.00% | 0 | 9 | 0.55 | 0.08 | 0.02 | -0.04 | 1/17/2025 | 1/21/2025 3:59:47 PM EST |
| 97.00 | 0.33 | 0.38 | 0.38 | 0.00 | 0.00% | 0 | 2 | 0.47 | 0.08 | 0.02 | -0.04 | 1/17/2025 | 1/21/2025 3:59:47 PM EST |
| 98.00 | 0.29 | 0.35 | 0.35 | 0.00 | 0.00% | 0 | 38 | 0.49 | 0.08 | 0.02 | -0.04 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 99.00 | 0.25 | 1.15 | 0.21 | 0.00 | 0.00% | 0 | 3 | 0.54 | 0.05 | 0.01 | -0.03 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 100.00 | 0.23 | 0.29 | 0.27 | 0.00 | 0.00% | 0 | 79 | 0.52 | 0.05 | 0.01 | -0.03 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 105.00 | 0.07 | 0.33 | 0.22 | 0.00 | 0.00% | 0 | 15 | 0.58 | 0.02 | 0.01 | -0.02 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 110.00 | 0.04 | 1.36 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 115.00 | 0.00 | 0.28 | 0.08 | 0.00 | 0.00% | 0 | 14 | 0.83 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 120.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 3 | 0.71 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 125.00 | 0.00 | 0.29 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 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 | 0.50 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 60.00 | 0.00 | 0.50 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 65.00 | 0.00 | 1.27 | 0.02 | 0.00 | 0.00% | 0 | 3 | 1.33 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 69.00 | 0.00 | 0.11 | % | 0 | 0 | 0.50 | -0.01 | 0.00 | -0.02 | 1/21/2025 3:59:47 PM EST | |||
| 70.00 | 0.02 | 1.54 | 0.06 | 0.00 | 0.00% | 0 | 122 | 0.94 | -0.01 | 0.00 | -0.02 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 71.00 | 0.01 | 1.33 | 0.61 | 0.00 | 0.00% | 0 | 12 | 0.57 | -0.02 | 0.01 | -0.02 | 1/13/2025 | 1/21/2025 3:59:47 PM EST |
| 72.00 | 0.02 | 0.45 | 0.76 | 0.00 | 0.00% | 0 | 6 | 0.43 | -0.04 | 0.01 | -0.03 | 1/13/2025 | 1/21/2025 3:59:47 PM EST |
| 73.00 | 0.11 | 0.17 | 0.22 | 0.00 | 0.00% | 0 | 14 | 0.37 | -0.06 | 0.01 | -0.04 | 1/17/2025 | 1/21/2025 3:59:47 PM EST |
| 74.00 | 0.17 | 0.20 | 0.18 | 0.00 | 0.00% | 0 | 43 | 0.38 | -0.07 | 0.02 | -0.04 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 75.00 | 0.24 | 0.27 | 0.25 | 0.00 | 0.00% | 0 | 174 | 0.38 | -0.09 | 0.02 | -0.04 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 76.00 | 0.33 | 0.37 | 0.34 | 0.00 | 0.00% | 0 | 106 | 0.45 | -0.11 | 0.03 | -0.05 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 77.00 | 0.45 | 0.49 | 0.45 | 0.00 | 0.00% | 0 | 32 | 0.37 | -0.14 | 0.03 | -0.06 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 78.00 | 0.61 | 0.66 | 0.59 | 0.00 | 0.00% | 0 | 61 | 0.37 | -0.18 | 0.04 | -0.06 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 79.00 | 0.82 | 0.88 | 0.80 | 0.00 | 0.00% | 0 | 48 | 0.37 | -0.22 | 0.04 | -0.07 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 80.00 | 1.09 | 1.15 | 1.02 | 0.00 | 0.00% | 0 | 101 | 0.37 | -0.27 | 0.05 | -0.08 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 81.00 | 1.41 | 1.48 | 1.41 | 0.00 | 0.00% | 0 | 24 | 0.37 | -0.32 | 0.05 | -0.08 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 82.00 | 1.79 | 1.98 | 1.91 | 0.00 | 0.00% | 0 | 4,024 | 0.38 | -0.37 | 0.05 | -0.08 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 83.00 | 2.23 | 2.35 | 2.30 | 0.00 | 0.00% | 0 | 136 | 0.38 | -0.43 | 0.06 | -0.09 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 84.00 | 2.75 | 2.97 | 2.62 | 0.00 | 0.00% | 0 | 41 | 0.39 | -0.49 | 0.06 | -0.09 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 85.00 | 3.35 | 3.45 | 3.21 | 0.00 | 0.00% | 0 | 92 | 0.39 | -0.54 | 0.06 | -0.09 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 86.00 | 3.95 | 4.10 | % | 0 | 0 | 0.39 | -0.60 | 0.05 | -0.09 | 1/21/2025 3:59:47 PM EST | |||
| 87.00 | 4.65 | 4.80 | 4.52 | 0.00 | 0.00% | 0 | 8 | 0.40 | -0.65 | 0.05 | -0.09 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 88.00 | 5.40 | 5.55 | 5.27 | 0.00 | 0.00% | 0 | 6 | 0.40 | -0.69 | 0.05 | -0.08 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 89.00 | 6.20 | 6.35 | 7.11 | 0.00 | 0.00% | 0 | 7 | 0.41 | -0.73 | 0.04 | -0.08 | 1/17/2025 | 1/21/2025 3:59:47 PM EST |
| 90.00 | 5.95 | 7.20 | 12.00 | 0.00 | 0.00% | 0 | 2 | 0.42 | -0.76 | 0.04 | -0.08 | 1/10/2025 | 1/21/2025 3:59:47 PM EST |
| 91.00 | 6.85 | 8.05 | 8.82 | 0.00 | 0.00% | 0 | 2 | 0.42 | -0.80 | 0.04 | -0.07 | 1/17/2025 | 1/21/2025 3:59:47 PM EST |
| 92.00 | 7.70 | 8.95 | % | 0 | 0 | 0.43 | -0.82 | 0.03 | -0.06 | 1/21/2025 3:59:47 PM EST | |||
| 93.00 | 9.65 | 10.65 | 9.45 | 0.00 | 0.00% | 0 | 15 | 0.72 | -0.85 | 0.03 | -0.06 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 94.00 | 10.50 | 11.40 | % | 0 | 0 | 0.52 | -0.86 | 0.03 | -0.06 | 1/21/2025 3:59:47 PM EST | |||
| 95.00 | 11.45 | 11.70 | 12.47 | 0.00 | 0.00% | 0 | 11 | 0.78 | -0.90 | 0.02 | -0.04 | 1/17/2025 | 1/21/2025 3:59:47 PM EST |
| 96.00 | 11.90 | 12.90 | % | 0 | 0 | 0.60 | -0.92 | 0.02 | -0.04 | 1/21/2025 3:59:47 PM EST | |||
| 97.00 | 12.80 | 13.95 | % | 0 | 0 | 0.65 | -0.92 | 0.02 | -0.04 | 1/21/2025 3:59:47 PM EST | |||
| 98.00 | 13.60 | 14.95 | % | 0 | 0 | 0.68 | -0.92 | 0.02 | -0.04 | 1/21/2025 3:59:47 PM EST | |||
| 99.00 | 14.85 | 15.80 | 18.18 | 0.00 | 0.00% | 0 | 3 | 0.67 | -0.95 | 0.01 | -0.03 | 1/8/2025 | 1/21/2025 3:59:47 PM EST |
| 100.00 | 15.35 | 17.45 | % | 0 | 0 | 1.00 | -0.95 | 0.01 | -0.03 | 1/21/2025 3:59:47 PM EST | |||
| 105.00 | 20.45 | 22.30 | % | 0 | 0 | 1.15 | -0.98 | 0.01 | -0.02 | 1/21/2025 3:59:47 PM EST | |||
| 110.00 | 25.35 | 27.30 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 115.00 | 30.60 | 32.20 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 120.00 | 34.50 | 37.95 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 125.00 | 40.35 | 42.20 | % | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:47 PM EST |