Options Chain for BAIDU INC SPON ADR REP A (BIDU) - $94.80 as of 3/7/2025 7:58:43 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 48.95 | 50.85 | 49.75 | 0.00 | 0.00% | 0 | 3 | 2.59 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 3/7/2025 3:59:54 PM EST |
| 50.00 | 44.40 | 45.65 | 39.44 | 0.00 | 0.00% | 0 | 117 | 2.06 | 1.00 | 0.00 | 0.00 | 2/27/2025 | 3/7/2025 3:59:54 PM EST |
| 55.00 | 39.00 | 40.80 | 35.30 | 0.00 | 0.00% | 0 | 4 | 1.90 | 1.00 | 0.00 | 0.00 | 2/4/2025 | 3/7/2025 3:59:54 PM EST |
| 60.00 | 34.25 | 35.25 | 33.33 | 0.00 | 0.00% | 0 | 84 | 1.35 | 1.00 | 0.00 | 0.00 | 3/6/2025 | 3/7/2025 3:59:54 PM EST |
| 65.00 | 29.35 | 30.70 | 23.20 | 0.00 | 0.00% | 0 | 167 | 1.33 | 1.00 | 0.00 | 0.00 | 3/4/2025 | 3/7/2025 3:59:54 PM EST |
| 70.00 | 24.60 | 25.55 | 24.60 | +1.40 | +6.04% | 3 | 458 | 0.97 | 1.00 | 0.00 | -0.01 | 3/7/2025 | 3/7/2025 3:59:54 PM EST |
| 75.00 | 19.65 | 20.30 | 17.96 | +0.96 | +5.65% | 4 | 1,633 | 0.76 | 0.99 | 0.00 | -0.02 | 3/7/2025 | 3/7/2025 3:59:54 PM EST |
| 78.00 | 16.45 | 17.80 | 15.32 | 0.00 | 0.00% | 0 | 5 | 0.79 | 0.97 | 0.01 | -0.03 | 3/6/2025 | 3/7/2025 3:59:54 PM EST |
| 79.00 | 15.65 | 16.65 | 14.43 | 0.00 | 0.00% | 0 | 14 | 0.73 | 0.96 | 0.01 | -0.04 | 3/6/2025 | 3/7/2025 3:59:54 PM EST |
| 80.00 | 15.00 | 15.30 | 15.10 | +1.50 | +11.03% | 24 | 1,901 | 0.62 | 0.96 | 0.01 | -0.04 | 3/7/2025 | 3/7/2025 3:59:54 PM EST |
| 81.00 | 13.85 | 14.60 | 6.30 | 0.00 | 0.00% | 0 | 10 | 0.64 | 0.95 | 0.01 | -0.05 | 3/3/2025 | 3/7/2025 3:59:54 PM EST |
| 82.00 | 13.10 | 13.35 | 11.75 | +1.58 | +15.54% | 1 | 24 | 0.57 | 0.94 | 0.01 | -0.05 | 3/7/2025 | 3/7/2025 3:59:54 PM EST |
| 83.00 | 11.20 | 12.50 | 12.00 | +1.24 | +11.53% | 36 | 34 | 0.53 | 0.92 | 0.02 | -0.06 | 3/7/2025 | 3/7/2025 3:59:54 PM EST |
| 84.00 | 11.20 | 11.70 | 11.00 | +1.05 | +10.56% | 3 | 13 | 0.54 | 0.91 | 0.02 | -0.07 | 3/7/2025 | 3/7/2025 3:59:54 PM EST |
| 85.00 | 10.35 | 10.55 | 10.45 | +1.15 | +12.37% | 101 | 3,365 | 0.47 | 0.89 | 0.02 | -0.07 | 3/7/2025 | 3/7/2025 3:59:54 PM EST |
| 86.00 | 8.55 | 9.65 | 9.40 | +2.21 | +30.74% | 5 | 621 | 0.51 | 0.86 | 0.02 | -0.08 | 3/7/2025 | 3/7/2025 3:59:54 PM EST |
| 87.00 | 8.65 | 8.80 | 8.80 | +2.40 | +37.50% | 10 | 648 | 0.47 | 0.84 | 0.03 | -0.09 | 3/7/2025 | 3/7/2025 3:59:54 PM EST |
| 88.00 | 7.85 | 8.00 | 7.90 | +0.90 | +12.86% | 63 | 88 | 0.47 | 0.81 | 0.03 | -0.10 | 3/7/2025 | 3/7/2025 3:59:54 PM EST |
| 89.00 | 7.05 | 7.20 | 7.32 | +1.17 | +19.03% | 4 | 195 | 0.46 | 0.77 | 0.04 | -0.10 | 3/7/2025 | 3/7/2025 3:59:54 PM EST |
| 90.00 | 6.20 | 6.50 | 6.39 | +0.69 | +12.11% | 334 | 8,998 | 0.45 | 0.74 | 0.04 | -0.11 | 3/7/2025 | 3/7/2025 3:59:54 PM EST |
| 91.00 | 5.65 | 5.80 | 5.38 | +0.63 | +13.27% | 84 | 127 | 0.47 | 0.70 | 0.04 | -0.12 | 3/7/2025 | 3/7/2025 3:59:54 PM EST |
| 92.00 | 5.00 | 5.15 | 5.23 | +1.28 | +32.41% | 18 | 139 | 0.47 | 0.65 | 0.04 | -0.12 | 3/7/2025 | 3/7/2025 3:59:54 PM EST |
| 93.00 | 4.30 | 4.55 | 4.56 | +0.75 | +19.69% | 109 | 185 | 0.46 | 0.61 | 0.04 | -0.13 | 3/7/2025 | 3/7/2025 3:59:54 PM EST |
| 94.00 | 3.90 | 4.00 | 4.15 | +0.75 | +22.06% | 98 | 293 | 0.47 | 0.56 | 0.05 | -0.13 | 3/7/2025 | 3/7/2025 3:59:54 PM EST |
| 95.00 | 3.40 | 3.50 | 3.45 | +0.30 | +9.53% | 1,528 | 6,404 | 0.47 | 0.52 | 0.05 | -0.13 | 3/7/2025 | 3/7/2025 3:59:54 PM EST |
| 96.00 | 2.96 | 3.05 | 3.00 | +0.39 | +14.95% | 101 | 204 | 0.47 | 0.47 | 0.05 | -0.13 | 3/7/2025 | 3/7/2025 3:59:54 PM EST |
| 97.00 | 2.55 | 2.76 | 2.82 | +0.54 | +23.69% | 74 | 117 | 0.47 | 0.43 | 0.04 | -0.13 | 3/7/2025 | 3/7/2025 3:59:54 PM EST |
| 98.00 | 2.19 | 2.29 | 2.26 | +0.38 | +20.22% | 510 | 82 | 0.47 | 0.39 | 0.04 | -0.13 | 3/7/2025 | 3/7/2025 3:59:54 PM EST |
| 99.00 | 1.90 | 1.98 | 1.66 | -0.19 | -10.27% | 85 | 1,018 | 0.48 | 0.35 | 0.04 | -0.12 | 3/7/2025 | 3/7/2025 3:59:54 PM EST |
| 100.00 | 1.64 | 1.71 | 1.67 | +0.02 | +1.22% | 1,422 | 9,994 | 0.48 | 0.31 | 0.04 | -0.12 | 3/7/2025 | 3/7/2025 3:59:54 PM EST |
| 101.00 | 1.40 | 1.47 | 1.44 | +0.07 | +5.11% | 76 | 299 | 0.48 | 0.28 | 0.04 | -0.11 | 3/7/2025 | 3/7/2025 3:59:54 PM EST |
| 102.00 | 1.18 | 1.26 | 1.38 | +0.17 | +14.05% | 15 | 99 | 0.49 | 0.25 | 0.03 | -0.11 | 3/7/2025 | 3/7/2025 3:59:54 PM EST |
| 105.00 | 0.74 | 0.85 | 0.78 | -0.04 | -4.88% | 920 | 9,283 | 0.51 | 0.17 | 0.03 | -0.09 | 3/7/2025 | 3/7/2025 3:59:54 PM EST |
| 110.00 | 0.32 | 0.41 | 0.42 | -0.03 | -6.67% | 656 | 7,040 | 0.54 | 0.09 | 0.02 | -0.06 | 3/7/2025 | 3/7/2025 3:59:54 PM EST |
| 115.00 | 0.20 | 0.24 | 0.22 | -0.03 | -12.00% | 417 | 3,152 | 0.58 | 0.05 | 0.01 | -0.04 | 3/7/2025 | 3/7/2025 3:59:54 PM EST |
| 120.00 | 0.11 | 0.13 | 0.12 | -0.01 | -7.70% | 116 | 9,219 | 0.61 | 0.03 | 0.01 | -0.02 | 3/7/2025 | 3/7/2025 3:59:54 PM EST |
| 125.00 | 0.02 | 0.13 | 0.08 | +0.01 | +14.29% | 31 | 2,266 | 0.64 | 0.01 | 0.00 | -0.01 | 3/7/2025 | 3/7/2025 3:59:54 PM EST |
| 130.00 | 0.04 | 0.09 | 0.06 | -0.01 | -14.29% | 1 | 5,582 | 0.70 | 0.01 | 0.00 | -0.01 | 3/7/2025 | 3/7/2025 3:59:54 PM EST |
| 135.00 | 0.02 | 0.05 | 0.03 | 0.00 | 0.00% | 23 | 3,789 | 0.74 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/7/2025 3:59:54 PM EST |
| 140.00 | 0.02 | 0.11 | 0.01 | 0.00 | 0.00% | 0 | 7,268 | 0.84 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 3/7/2025 3:59:54 PM EST |
| 145.00 | 0.01 | 0.12 | 0.03 | 0.00 | 0.00% | 10 | 4,008 | 0.88 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/7/2025 3:59:54 PM EST |
| 150.00 | 0.01 | 0.20 | 0.03 | -0.02 | -40.00% | 6 | 3,184 | 0.88 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/7/2025 3:59:54 PM EST |
| 155.00 | 0.02 | 0.10 | 0.11 | 0.00 | 0.00% | 0 | 283 | 1.01 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 3/7/2025 3:59:54 PM EST |
| 160.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 774 | 1.16 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 3/7/2025 3:59:54 PM EST |
| 165.00 | 0.01 | 0.21 | 0.06 | +0.05 | +500.00% | 5 | 225 | 1.04 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/7/2025 3:59:54 PM EST |
| 170.00 | 0.00 | 0.09 | 0.01 | 0.00 | 0.00% | 9 | 818 | 1.26 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/7/2025 3:59:54 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 | 0.01 | 0.18 | 0.00 | 0.00% | 0 | 79 | 1.33 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 3/7/2025 3:59:54 PM EST |
| 50.00 | 0.00 | 0.50 | 0.04 | 0.00 | 0.00% | 0 | 32 | 1.95 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 3/7/2025 3:59:54 PM EST |
| 55.00 | 0.00 | 0.08 | 0.24 | 0.00 | 0.00% | 0 | 60 | 1.26 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 3/7/2025 3:59:54 PM EST |
| 60.00 | 0.00 | 0.13 | 0.03 | 0.00 | 0.00% | 0 | 245 | 1.15 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 3/7/2025 3:59:54 PM EST |
| 65.00 | 0.01 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 851 | 0.78 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 3/7/2025 3:59:54 PM EST |
| 70.00 | 0.01 | 0.05 | 0.05 | -0.02 | -28.58% | 175 | 1,602 | 0.64 | 0.00 | 0.00 | -0.01 | 3/7/2025 | 3/7/2025 3:59:54 PM EST |
| 75.00 | 0.06 | 0.14 | 0.12 | -0.02 | -14.29% | 159 | 3,632 | 0.62 | -0.01 | 0.00 | -0.02 | 3/7/2025 | 3/7/2025 3:59:54 PM EST |
| 78.00 | 0.10 | 0.38 | 0.13 | -0.10 | -43.48% | 20 | 79 | 0.61 | -0.03 | 0.01 | -0.03 | 3/7/2025 | 3/7/2025 3:59:54 PM EST |
| 79.00 | 0.10 | 0.19 | 0.28 | 0.00 | 0.00% | 0 | 67 | 0.54 | -0.04 | 0.01 | -0.04 | 3/6/2025 | 3/7/2025 3:59:54 PM EST |
| 80.00 | 0.13 | 0.25 | 0.25 | -0.04 | -13.80% | 179 | 14,228 | 0.53 | -0.04 | 0.01 | -0.04 | 3/7/2025 | 3/7/2025 3:59:54 PM EST |
| 81.00 | 0.19 | 0.23 | 0.26 | -0.17 | -39.54% | 5 | 37 | 0.51 | -0.05 | 0.01 | -0.05 | 3/7/2025 | 3/7/2025 3:59:54 PM EST |
| 82.00 | 0.23 | 0.27 | 0.26 | -0.25 | -49.02% | 25 | 104 | 0.50 | -0.06 | 0.01 | -0.05 | 3/7/2025 | 3/7/2025 3:59:54 PM EST |
| 83.00 | 0.29 | 0.33 | 0.33 | -0.27 | -45.00% | 6 | 75 | 0.49 | -0.08 | 0.02 | -0.06 | 3/7/2025 | 3/7/2025 3:59:54 PM EST |
| 84.00 | 0.37 | 0.40 | 0.40 | -0.27 | -40.30% | 14 | 55 | 0.48 | -0.09 | 0.02 | -0.07 | 3/7/2025 | 3/7/2025 3:59:54 PM EST |
| 85.00 | 0.47 | 0.50 | 0.47 | -0.35 | -42.69% | 296 | 17,850 | 0.48 | -0.11 | 0.02 | -0.07 | 3/7/2025 | 3/7/2025 3:59:54 PM EST |
| 86.00 | 0.59 | 0.62 | 0.86 | -0.21 | -19.63% | 72 | 197 | 0.47 | -0.14 | 0.02 | -0.08 | 3/7/2025 | 3/7/2025 3:59:54 PM EST |
| 87.00 | 0.74 | 0.78 | 0.79 | -0.51 | -39.24% | 43 | 1,274 | 0.47 | -0.16 | 0.03 | -0.09 | 3/7/2025 | 3/7/2025 3:59:54 PM EST |
| 88.00 | 0.92 | 1.04 | 0.98 | -0.55 | -35.95% | 9 | 227 | 0.47 | -0.19 | 0.03 | -0.10 | 3/7/2025 | 3/7/2025 3:59:54 PM EST |
| 89.00 | 1.14 | 1.19 | 1.15 | -0.96 | -45.50% | 12 | 124 | 0.46 | -0.23 | 0.04 | -0.10 | 3/7/2025 | 3/7/2025 3:59:54 PM EST |
| 90.00 | 1.40 | 1.46 | 1.48 | -0.71 | -32.42% | 481 | 8,754 | 0.46 | -0.26 | 0.04 | -0.11 | 3/7/2025 | 3/7/2025 3:59:54 PM EST |
| 91.00 | 1.71 | 1.78 | 1.76 | -1.54 | -46.67% | 22 | 145 | 0.46 | -0.30 | 0.04 | -0.12 | 3/7/2025 | 3/7/2025 3:59:54 PM EST |
| 92.00 | 2.07 | 2.17 | 2.17 | -0.88 | -28.86% | 3 | 196 | 0.47 | -0.35 | 0.04 | -0.12 | 3/7/2025 | 3/7/2025 3:59:54 PM EST |
| 93.00 | 2.48 | 2.59 | 2.63 | -1.07 | -28.92% | 425 | 37 | 0.47 | -0.39 | 0.04 | -0.13 | 3/7/2025 | 3/7/2025 3:59:54 PM EST |
| 94.00 | 2.90 | 3.05 | 3.05 | -1.65 | -35.11% | 2 | 43 | 0.47 | -0.44 | 0.05 | -0.13 | 3/7/2025 | 3/7/2025 3:59:54 PM EST |
| 95.00 | 3.40 | 3.55 | 3.45 | -1.23 | -26.29% | 367 | 2,479 | 0.47 | -0.48 | 0.05 | -0.13 | 3/7/2025 | 3/7/2025 3:59:54 PM EST |
| 96.00 | 3.95 | 4.10 | 4.05 | -1.95 | -32.50% | 71 | 23 | 0.47 | -0.53 | 0.05 | -0.13 | 3/7/2025 | 3/7/2025 3:59:54 PM EST |
| 97.00 | 4.60 | 5.10 | % | 0 | 0 | 0.51 | -0.57 | 0.04 | -0.13 | 3/7/2025 3:59:54 PM EST | |||
| 98.00 | 5.20 | 5.45 | 5.85 | % | 1 | 0 | 0.48 | -0.61 | 0.04 | -0.13 | 3/7/2025 | 3/7/2025 3:59:54 PM EST | |
| 99.00 | 5.85 | 6.60 | % | 0 | 0 | 0.52 | -0.65 | 0.04 | -0.12 | 3/7/2025 3:59:54 PM EST | |||
| 100.00 | 6.65 | 7.80 | 6.84 | -1.37 | -16.69% | 91 | 2,477 | 0.48 | -0.69 | 0.04 | -0.12 | 3/7/2025 | 3/7/2025 3:59:54 PM EST |
| 101.00 | 7.40 | 8.60 | 7.55 | -5.95 | -44.08% | 3 | 11 | 0.57 | -0.72 | 0.04 | -0.11 | 3/7/2025 | 3/7/2025 3:59:54 PM EST |
| 102.00 | 8.15 | 8.40 | % | 0 | 0 | 0.49 | -0.75 | 0.03 | -0.11 | 3/7/2025 3:59:54 PM EST | |||
| 105.00 | 10.75 | 10.95 | 10.90 | -7.80 | -41.72% | 27 | 503 | 0.49 | -0.83 | 0.03 | -0.09 | 3/7/2025 | 3/7/2025 3:59:54 PM EST |
| 110.00 | 14.85 | 15.75 | 18.50 | 0.00 | 0.00% | 0 | 609 | 0.71 | -0.91 | 0.02 | -0.06 | 3/5/2025 | 3/7/2025 3:59:54 PM EST |
| 115.00 | 19.90 | 20.85 | 25.00 | 0.00 | 0.00% | 0 | 328 | 0.78 | -0.95 | 0.01 | -0.04 | 3/5/2025 | 3/7/2025 3:59:54 PM EST |
| 120.00 | 24.85 | 25.85 | 30.05 | 0.00 | 0.00% | 0 | 346 | 0.79 | -0.97 | 0.01 | -0.02 | 3/5/2025 | 3/7/2025 3:59:54 PM EST |
| 125.00 | 29.45 | 31.15 | 30.45 | 0.00 | 0.00% | 0 | 0 | 0.89 | -0.99 | 0.00 | -0.01 | 1/30/2025 | 3/7/2025 3:59:54 PM EST |
| 130.00 | 34.40 | 36.05 | 42.15 | 0.00 | 0.00% | 0 | 0 | 1.09 | -0.99 | 0.00 | -0.01 | 12/18/2024 | 3/7/2025 3:59:54 PM EST |
| 135.00 | 39.45 | 40.90 | 41.88 | 0.00 | 0.00% | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 11/7/2024 | 3/7/2025 3:59:54 PM EST |
| 140.00 | 44.45 | 45.95 | 46.98 | 0.00 | 0.00% | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 11/7/2024 | 3/7/2025 3:59:54 PM EST |
| 145.00 | 49.45 | 50.90 | 42.98 | 0.00 | 0.00% | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 9/26/2024 | 3/7/2025 3:59:54 PM EST |
| 150.00 | 54.40 | 55.90 | 59.65 | 0.00 | 0.00% | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 10/25/2024 | 3/7/2025 3:59:54 PM EST |
| 155.00 | 59.40 | 60.95 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:54 PM EST | |||
| 160.00 | 64.40 | 65.90 | 67.78 | 0.00 | 0.00% | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 2/18/2025 | 3/7/2025 3:59:54 PM EST |
| 165.00 | 69.45 | 71.00 | 67.85 | 0.00 | 0.00% | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 2/14/2025 | 3/7/2025 3:59:54 PM EST |
| 170.00 | 74.45 | 75.90 | 60.90 | 0.00 | 0.00% | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 10/3/2024 | 3/7/2025 3:59:54 PM EST |