Options Chain for BAIDU INC SPON ADR REP A (BIDU) - $91.28 as of 2/21/2025 7:51:17 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 35.35 | 37.75 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 60.00 | 30.30 | 32.55 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | -0.01 | 2/21/2025 4:00:06 PM EST | |||
| 65.00 | 25.55 | 27.45 | 26.22 | 0.00 | 0.00% | 0 | 4 | 1.05 | 0.99 | 0.00 | -0.01 | 2/20/2025 | 2/21/2025 4:00:06 PM EST |
| 70.00 | 21.20 | 22.25 | 19.86 | 0.00 | 0.00% | 0 | 209 | 0.89 | 0.98 | 0.00 | -0.02 | 2/19/2025 | 2/21/2025 4:00:06 PM EST |
| 71.00 | 20.15 | 21.45 | 22.68 | +3.29 | +16.97% | 6 | 8 | 0.85 | 0.97 | 0.01 | -0.03 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 72.00 | 18.95 | 20.75 | % | 0 | 0 | 0.85 | 0.96 | 0.01 | -0.03 | 2/21/2025 4:00:06 PM EST | |||
| 73.00 | 18.00 | 19.75 | % | 0 | 0 | 0.81 | 0.95 | 0.01 | -0.03 | 2/21/2025 4:00:06 PM EST | |||
| 74.00 | 17.05 | 18.80 | % | 0 | 0 | 0.79 | 0.94 | 0.01 | -0.03 | 2/21/2025 4:00:06 PM EST | |||
| 75.00 | 16.30 | 18.50 | 20.35 | +4.65 | +29.62% | 18 | 320 | 0.54 | 0.93 | 0.01 | -0.04 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 76.00 | 15.20 | 16.95 | % | 0 | 0 | 0.73 | 0.92 | 0.01 | -0.04 | 2/21/2025 4:00:06 PM EST | |||
| 77.00 | 14.40 | 15.95 | % | 0 | 0 | 0.71 | 0.90 | 0.01 | -0.04 | 2/21/2025 4:00:06 PM EST | |||
| 78.00 | 14.15 | 16.05 | % | 0 | 0 | 0.57 | 0.89 | 0.01 | -0.05 | 2/21/2025 4:00:06 PM EST | |||
| 79.00 | 13.40 | 14.45 | 12.20 | 0.00 | 0.00% | 0 | 12 | 0.49 | 0.87 | 0.02 | -0.05 | 2/20/2025 | 2/21/2025 4:00:06 PM EST |
| 80.00 | 12.55 | 14.65 | 11.10 | 0.00 | 0.00% | 0 | 41 | 0.56 | 0.85 | 0.02 | -0.06 | 2/20/2025 | 2/21/2025 4:00:06 PM EST |
| 81.00 | 11.70 | 12.10 | 11.77 | 0.00 | 0.00% | 0 | 0 | 0.43 | 0.83 | 0.02 | -0.06 | 2/11/2025 | 2/21/2025 4:00:06 PM EST |
| 82.00 | 11.05 | 12.00 | % | 0 | 0 | 0.48 | 0.81 | 0.02 | -0.06 | 2/21/2025 4:00:06 PM EST | |||
| 83.00 | 10.25 | 11.60 | 9.85 | 0.00 | 0.00% | 0 | 0 | 0.50 | 0.78 | 0.02 | -0.07 | 2/18/2025 | 2/21/2025 4:00:06 PM EST |
| 84.00 | 9.60 | 10.50 | 10.06 | +1.61 | +19.06% | 139 | 308 | 0.49 | 0.76 | 0.02 | -0.07 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 85.00 | 8.90 | 10.15 | 9.88 | +2.10 | +27.00% | 5 | 20 | 0.50 | 0.73 | 0.03 | -0.07 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 86.00 | 8.05 | 9.25 | 6.62 | 0.00 | 0.00% | 0 | 7 | 0.48 | 0.70 | 0.03 | -0.08 | 2/20/2025 | 2/21/2025 4:00:06 PM EST |
| 87.00 | 7.40 | 8.55 | 6.75 | 0.00 | 0.00% | 0 | 11 | 0.48 | 0.67 | 0.03 | -0.08 | 2/20/2025 | 2/21/2025 4:00:06 PM EST |
| 88.00 | 7.15 | 7.45 | 9.44 | +3.29 | +53.50% | 6 | 34 | 0.47 | 0.64 | 0.03 | -0.08 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 89.00 | 6.60 | 8.45 | 9.52 | +3.88 | +68.80% | 2 | 33 | 0.54 | 0.61 | 0.03 | -0.08 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 90.00 | 6.15 | 6.85 | 6.55 | +1.46 | +28.69% | 92 | 111 | 0.50 | 0.58 | 0.03 | -0.08 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 91.00 | 5.65 | 6.55 | 5.83 | +1.18 | +25.38% | 61 | 103 | 0.51 | 0.55 | 0.03 | -0.09 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 92.00 | 4.55 | 6.20 | 5.55 | +1.23 | +28.48% | 103 | 142 | 0.49 | 0.53 | 0.03 | -0.09 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 93.00 | 4.80 | 5.95 | 5.20 | +1.24 | +31.32% | 32 | 122 | 0.52 | 0.50 | 0.03 | -0.09 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 94.00 | 4.25 | 5.20 | 4.58 | +0.93 | +25.48% | 55 | 31 | 0.50 | 0.47 | 0.03 | -0.09 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 95.00 | 4.10 | 4.25 | 4.15 | +0.85 | +25.76% | 117 | 257 | 0.49 | 0.44 | 0.03 | -0.09 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 96.00 | 3.75 | 3.95 | 4.57 | +1.16 | +34.02% | 14 | 17 | 0.49 | 0.42 | 0.03 | -0.08 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 97.00 | 3.45 | 3.65 | 3.75 | +1.25 | +50.00% | 24 | 30 | 0.50 | 0.39 | 0.03 | -0.08 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 98.00 | 3.20 | 3.40 | 4.00 | +0.77 | +23.84% | 3 | 203 | 0.50 | 0.37 | 0.03 | -0.08 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 99.00 | 2.95 | 3.15 | 2.67 | 0.00 | 0.00% | 0 | 43 | 0.51 | 0.34 | 0.03 | -0.08 | 2/20/2025 | 2/21/2025 4:00:06 PM EST |
| 100.00 | 2.74 | 2.95 | 3.00 | +0.84 | +38.89% | 93 | 175 | 0.51 | 0.32 | 0.02 | -0.08 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 101.00 | 2.53 | 2.74 | 2.64 | +0.74 | +38.95% | 2 | 4 | 0.52 | 0.30 | 0.02 | -0.08 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 102.00 | 2.35 | 2.54 | 3.75 | +1.76 | +88.45% | 1 | 15 | 0.53 | 0.28 | 0.02 | -0.07 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 103.00 | 2.17 | 2.48 | 3.31 | % | 2 | 0 | 0.54 | 0.26 | 0.02 | -0.07 | 2/21/2025 | 2/21/2025 4:00:06 PM EST | |
| 104.00 | 2.01 | 2.44 | 2.39 | +0.11 | +4.83% | 5 | 12 | 0.55 | 0.25 | 0.02 | -0.07 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 105.00 | 1.86 | 2.07 | 2.05 | +0.55 | +36.67% | 12 | 74 | 0.54 | 0.23 | 0.02 | -0.07 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 106.00 | 1.74 | 2.24 | 1.51 | 0.00 | 0.00% | 0 | 408 | 0.56 | 0.21 | 0.02 | -0.06 | 2/20/2025 | 2/21/2025 4:00:06 PM EST |
| 107.00 | 1.61 | 1.78 | 1.27 | 0.00 | 0.00% | 0 | 14 | 0.55 | 0.20 | 0.02 | -0.06 | 2/20/2025 | 2/21/2025 4:00:06 PM EST |
| 108.00 | 0.75 | 2.36 | 1.88 | +0.18 | +10.59% | 8 | 2 | 0.53 | 0.19 | 0.02 | -0.06 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 109.00 | 1.40 | 1.58 | 2.03 | % | 1 | 0 | 0.56 | 0.18 | 0.02 | -0.06 | 2/21/2025 | 2/21/2025 4:00:06 PM EST | |
| 110.00 | 1.31 | 1.43 | 1.58 | +0.50 | +46.30% | 21 | 431 | 0.57 | 0.17 | 0.02 | -0.06 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 111.00 | 0.70 | 1.33 | % | 0 | 0 | 0.52 | 0.16 | 0.02 | -0.06 | 2/21/2025 4:00:06 PM EST | |||
| 112.00 | 1.13 | 1.37 | % | 0 | 0 | 0.58 | 0.15 | 0.01 | -0.05 | 2/21/2025 4:00:06 PM EST | |||
| 113.00 | 1.07 | 1.24 | 0.86 | 0.00 | 0.00% | 0 | 1 | 0.59 | 0.14 | 0.01 | -0.05 | 2/20/2025 | 2/21/2025 4:00:06 PM EST |
| 114.00 | 1.00 | 1.11 | 1.06 | 0.00 | 0.00% | 0 | 0 | 0.59 | 0.13 | 0.01 | -0.05 | 2/20/2025 | 2/21/2025 4:00:06 PM EST |
| 115.00 | 0.92 | 1.04 | 1.19 | +0.62 | +108.78% | 6 | 127 | 0.59 | 0.12 | 0.01 | -0.05 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 120.00 | 0.68 | 0.84 | 0.99 | +0.44 | +80.00% | 1 | 36 | 0.62 | 0.09 | 0.01 | -0.04 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 125.00 | 0.52 | 0.61 | 0.64 | +0.18 | +39.13% | 111 | 717 | 0.64 | 0.07 | 0.01 | -0.04 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 130.00 | 0.38 | 0.50 | 0.58 | +0.03 | +5.46% | 9 | 16 | 0.67 | 0.05 | 0.01 | -0.03 | 2/21/2025 | 2/21/2025 4:00:06 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 | 1.28 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 60.00 | 0.00 | 0.31 | 0.13 | 0.00 | 0.00% | 0 | 1 | 0.79 | 0.00 | 0.00 | -0.01 | 2/20/2025 | 2/21/2025 4:00:06 PM EST |
| 65.00 | 0.00 | 0.70 | % | 0 | 0 | 0.80 | -0.01 | 0.00 | -0.01 | 2/21/2025 4:00:06 PM EST | |||
| 70.00 | 0.07 | 1.42 | 0.23 | 0.00 | 0.00% | 0 | 3 | 0.62 | -0.02 | 0.00 | -0.02 | 2/20/2025 | 2/21/2025 4:00:06 PM EST |
| 71.00 | 0.09 | 0.75 | % | 0 | 0 | 0.53 | -0.03 | 0.01 | -0.03 | 2/21/2025 4:00:06 PM EST | |||
| 72.00 | 0.10 | 0.75 | 0.33 | 0.00 | 0.00% | 0 | 1 | 0.51 | -0.04 | 0.01 | -0.03 | 2/20/2025 | 2/21/2025 4:00:06 PM EST |
| 73.00 | 0.30 | 0.35 | % | 0 | 0 | 0.48 | -0.05 | 0.01 | -0.03 | 2/21/2025 4:00:06 PM EST | |||
| 74.00 | 0.36 | 0.41 | 0.32 | -0.25 | -43.86% | 2 | 5 | 0.48 | -0.06 | 0.01 | -0.03 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 75.00 | 0.44 | 0.49 | 0.32 | -0.16 | -33.34% | 10 | 164 | 0.47 | -0.07 | 0.01 | -0.04 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 76.00 | 0.53 | 0.58 | % | 0 | 0 | 0.47 | -0.08 | 0.01 | -0.04 | 2/21/2025 4:00:06 PM EST | |||
| 77.00 | 0.57 | 0.68 | 0.88 | 0.00 | 0.00% | 0 | 10 | 0.46 | -0.10 | 0.01 | -0.04 | 2/19/2025 | 2/21/2025 4:00:06 PM EST |
| 78.00 | 0.70 | 0.81 | 0.70 | -0.36 | -33.97% | 9 | 32 | 0.46 | -0.11 | 0.01 | -0.05 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 79.00 | 0.86 | 0.97 | 0.68 | -0.40 | -37.04% | 1 | 38 | 0.46 | -0.13 | 0.02 | -0.05 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 80.00 | 1.04 | 1.13 | 1.03 | -0.32 | -23.71% | 2 | 95 | 0.46 | -0.15 | 0.02 | -0.06 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 81.00 | 1.21 | 1.39 | 1.24 | -0.21 | -14.49% | 2 | 11 | 0.46 | -0.17 | 0.02 | -0.06 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 82.00 | 1.45 | 1.61 | 1.20 | -0.24 | -16.67% | 4 | 15 | 0.46 | -0.19 | 0.02 | -0.06 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 83.00 | 1.73 | 1.84 | 1.26 | -0.78 | -38.24% | 5 | 24 | 0.46 | -0.22 | 0.02 | -0.07 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 84.00 | 2.00 | 2.18 | 2.11 | -0.19 | -8.27% | 4 | 17 | 0.47 | -0.24 | 0.02 | -0.07 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 85.00 | 2.11 | 2.49 | 2.30 | -0.40 | -14.82% | 94 | 170 | 0.46 | -0.27 | 0.03 | -0.07 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 86.00 | 2.73 | 2.86 | 2.60 | -0.50 | -16.13% | 14 | 33 | 0.47 | -0.30 | 0.03 | -0.08 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 87.00 | 3.10 | 3.25 | 2.10 | -1.15 | -35.39% | 1 | 48 | 0.47 | -0.33 | 0.03 | -0.08 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 88.00 | 3.45 | 3.70 | 4.00 | 0.00 | 0.00% | 0 | 43 | 0.48 | -0.36 | 0.03 | -0.08 | 2/20/2025 | 2/21/2025 4:00:06 PM EST |
| 89.00 | 4.00 | 4.15 | 3.30 | -0.40 | -10.82% | 21 | 4 | 0.48 | -0.39 | 0.03 | -0.08 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 90.00 | 4.50 | 4.65 | 4.35 | -0.62 | -12.48% | 46 | 99 | 0.48 | -0.42 | 0.03 | -0.08 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 91.00 | 4.65 | 5.70 | 4.28 | -0.70 | -14.06% | 1 | 148 | 0.49 | -0.45 | 0.03 | -0.09 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 92.00 | 4.60 | 5.75 | 5.05 | -2.78 | -35.51% | 1 | 3 | 0.49 | -0.47 | 0.03 | -0.09 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 93.00 | 5.80 | 6.50 | 6.30 | -0.76 | -10.77% | 31 | 4 | 0.49 | -0.50 | 0.03 | -0.09 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 94.00 | 6.80 | 7.00 | 5.59 | % | 1 | 0 | 0.50 | -0.53 | 0.03 | -0.09 | 2/21/2025 | 2/21/2025 4:00:06 PM EST | |
| 95.00 | 6.80 | 7.65 | 5.65 | -1.98 | -25.95% | 117 | 125 | 0.48 | -0.56 | 0.03 | -0.09 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 96.00 | 8.05 | 8.45 | 6.40 | 0.00 | 0.00% | 0 | 4 | 0.51 | -0.58 | 0.03 | -0.08 | 2/14/2025 | 2/21/2025 4:00:06 PM EST |
| 97.00 | 8.85 | 9.60 | 9.45 | 0.00 | 0.00% | 0 | 2 | 0.54 | -0.61 | 0.03 | -0.08 | 2/18/2025 | 2/21/2025 4:00:06 PM EST |
| 98.00 | 8.90 | 9.80 | 7.28 | 0.00 | 0.00% | 0 | 4 | 0.49 | -0.63 | 0.03 | -0.08 | 2/14/2025 | 2/21/2025 4:00:06 PM EST |
| 99.00 | 10.00 | 10.60 | % | 0 | 0 | 0.51 | -0.66 | 0.03 | -0.08 | 2/21/2025 4:00:06 PM EST | |||
| 100.00 | 11.05 | 12.20 | 8.90 | -2.99 | -25.15% | 31 | 14 | 0.56 | -0.68 | 0.02 | -0.08 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 101.00 | 11.90 | 12.70 | 13.00 | 0.00 | 0.00% | 0 | 90 | 0.56 | -0.70 | 0.02 | -0.08 | 2/12/2025 | 2/21/2025 4:00:06 PM EST |
| 102.00 | 10.90 | 14.00 | % | 0 | 0 | 0.49 | -0.72 | 0.02 | -0.07 | 2/21/2025 4:00:06 PM EST | |||
| 103.00 | 13.20 | 13.85 | % | 0 | 0 | 0.50 | -0.74 | 0.02 | -0.07 | 2/21/2025 4:00:06 PM EST | |||
| 104.00 | 13.40 | 15.60 | % | 0 | 0 | 0.55 | -0.75 | 0.02 | -0.07 | 2/21/2025 4:00:06 PM EST | |||
| 105.00 | 13.40 | 15.60 | 12.45 | 0.00 | 0.00% | 0 | 2 | 0.46 | -0.77 | 0.02 | -0.07 | 2/13/2025 | 2/21/2025 4:00:06 PM EST |
| 106.00 | 15.45 | 16.40 | % | 0 | 0 | 0.51 | -0.79 | 0.02 | -0.06 | 2/21/2025 4:00:06 PM EST | |||
| 107.00 | 16.35 | 17.40 | % | 0 | 0 | 0.52 | -0.80 | 0.02 | -0.06 | 2/21/2025 4:00:06 PM EST | |||
| 108.00 | 17.05 | 18.25 | % | 0 | 0 | 0.52 | -0.81 | 0.02 | -0.06 | 2/21/2025 4:00:06 PM EST | |||
| 109.00 | 17.65 | 19.15 | % | 0 | 0 | 0.51 | -0.82 | 0.02 | -0.06 | 2/21/2025 4:00:06 PM EST | |||
| 110.00 | 18.80 | 20.05 | % | 0 | 0 | 0.53 | -0.83 | 0.02 | -0.06 | 2/21/2025 4:00:06 PM EST | |||
| 111.00 | 20.55 | 20.90 | % | 0 | 0 | 0.69 | -0.84 | 0.02 | -0.06 | 2/21/2025 4:00:06 PM EST | |||
| 112.00 | 20.55 | 22.55 | % | 0 | 0 | 0.71 | -0.85 | 0.01 | -0.05 | 2/21/2025 4:00:06 PM EST | |||
| 113.00 | 21.60 | 23.65 | % | 0 | 0 | 0.75 | -0.86 | 0.01 | -0.05 | 2/21/2025 4:00:06 PM EST | |||
| 114.00 | 23.00 | 23.75 | % | 0 | 0 | 0.75 | -0.87 | 0.01 | -0.05 | 2/21/2025 4:00:06 PM EST | |||
| 115.00 | 23.35 | 25.15 | % | 0 | 0 | 0.57 | -0.88 | 0.01 | -0.05 | 2/21/2025 4:00:06 PM EST | |||
| 120.00 | 28.05 | 30.35 | 27.00 | % | 4 | 0 | 0.83 | -0.91 | 0.01 | -0.04 | 2/21/2025 | 2/21/2025 4:00:06 PM EST | |
| 125.00 | 32.95 | 35.20 | % | 0 | 0 | 0.89 | -0.93 | 0.01 | -0.04 | 2/21/2025 4:00:06 PM EST | |||
| 130.00 | 37.90 | 40.15 | % | 0 | 0 | 0.94 | -0.95 | 0.01 | -0.03 | 2/21/2025 4:00:06 PM EST |