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 | 34.75 | 38.25 | % | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 60.00 | 29.65 | 33.25 | % | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 65.00 | 24.60 | 28.30 | % | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 70.00 | 20.45 | 22.35 | 20.25 | 0.00 | 0.00% | 0 | 11 | 1.30 | 0.99 | 0.00 | -0.02 | 2/18/2025 | 2/21/2025 4:00:06 PM EST |
| 71.00 | 19.00 | 21.60 | % | 0 | 0 | 1.26 | 0.99 | 0.00 | -0.02 | 2/21/2025 4:00:06 PM EST | |||
| 72.00 | 18.70 | 20.35 | 16.31 | 0.00 | 0.00% | 0 | 36 | 1.23 | 0.99 | 0.00 | -0.02 | 2/3/2025 | 2/21/2025 4:00:06 PM EST |
| 73.00 | 17.10 | 19.75 | % | 0 | 0 | 1.18 | 0.99 | 0.00 | -0.03 | 2/21/2025 4:00:06 PM EST | |||
| 74.00 | 16.00 | 18.75 | % | 0 | 0 | 1.13 | 0.98 | 0.00 | -0.03 | 2/21/2025 4:00:06 PM EST | |||
| 75.00 | 15.55 | 17.40 | 14.82 | 0.00 | 0.00% | 0 | 25 | 1.07 | 0.97 | 0.01 | -0.04 | 2/5/2025 | 2/21/2025 4:00:06 PM EST |
| 76.00 | 14.05 | 16.70 | % | 0 | 0 | 1.10 | 0.97 | 0.01 | -0.04 | 2/21/2025 4:00:06 PM EST | |||
| 77.00 | 13.10 | 15.90 | 12.01 | 0.00 | 0.00% | 0 | 3 | 1.04 | 0.96 | 0.01 | -0.05 | 2/3/2025 | 2/21/2025 4:00:06 PM EST |
| 78.00 | 12.10 | 15.00 | % | 0 | 0 | 0.96 | 0.95 | 0.01 | -0.05 | 2/21/2025 4:00:06 PM EST | |||
| 79.00 | 12.05 | 13.15 | 14.15 | +3.45 | +32.25% | 5 | 11 | 0.81 | 0.93 | 0.01 | -0.06 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 80.00 | 11.50 | 12.00 | 12.15 | +2.50 | +25.91% | 22 | 36 | 0.91 | 0.91 | 0.02 | -0.07 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 81.00 | 10.25 | 11.70 | 11.45 | 0.00 | 0.00% | 0 | 14 | 0.79 | 0.90 | 0.02 | -0.08 | 2/20/2025 | 2/21/2025 4:00:06 PM EST |
| 82.00 | 9.55 | 10.50 | 8.50 | 0.00 | 0.00% | 0 | 12 | 0.82 | 0.87 | 0.02 | -0.08 | 2/20/2025 | 2/21/2025 4:00:06 PM EST |
| 83.00 | 8.90 | 10.25 | 10.80 | +2.69 | +33.17% | 2 | 16 | 0.56 | 0.85 | 0.03 | -0.09 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 84.00 | 8.15 | 9.90 | 11.80 | +4.50 | +61.65% | 8 | 10 | 0.63 | 0.82 | 0.03 | -0.10 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 85.00 | 7.40 | 7.70 | 8.10 | +1.59 | +24.43% | 20 | 104 | 0.49 | 0.78 | 0.03 | -0.11 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 86.00 | 6.70 | 8.25 | 8.50 | +2.20 | +34.93% | 1 | 27 | 0.60 | 0.75 | 0.04 | -0.12 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 87.00 | 6.05 | 6.30 | 6.57 | +1.72 | +35.47% | 30 | 56 | 0.50 | 0.71 | 0.04 | -0.13 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 88.00 | 5.25 | 5.95 | 5.50 | +1.20 | +27.91% | 45 | 120 | 0.51 | 0.67 | 0.04 | -0.13 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 89.00 | 4.85 | 5.05 | 5.64 | +1.74 | +44.62% | 37 | 68 | 0.50 | 0.63 | 0.04 | -0.14 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 90.00 | 4.35 | 4.70 | 4.69 | +1.39 | +42.13% | 267 | 225 | 0.52 | 0.59 | 0.04 | -0.14 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 91.00 | 3.85 | 4.45 | 4.02 | +1.13 | +39.10% | 89 | 291 | 0.55 | 0.54 | 0.04 | -0.14 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 92.00 | 3.40 | 3.65 | 3.44 | +0.94 | +37.60% | 286 | 211 | 0.53 | 0.50 | 0.04 | -0.14 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 93.00 | 3.00 | 3.20 | 3.39 | +1.21 | +55.51% | 117 | 160 | 0.53 | 0.46 | 0.04 | -0.14 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 94.00 | 2.65 | 2.83 | 2.89 | +0.94 | +48.21% | 229 | 73 | 0.53 | 0.42 | 0.04 | -0.14 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 95.00 | 2.34 | 2.50 | 2.40 | +0.75 | +45.46% | 616 | 895 | 0.54 | 0.38 | 0.04 | -0.14 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 96.00 | 2.08 | 2.24 | 2.43 | +0.88 | +56.78% | 137 | 175 | 0.55 | 0.35 | 0.04 | -0.14 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 97.00 | 1.86 | 1.99 | 1.89 | +0.54 | +40.00% | 433 | 129 | 0.56 | 0.32 | 0.04 | -0.13 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 98.00 | 1.63 | 1.77 | 1.70 | +0.58 | +51.79% | 1,001 | 508 | 0.56 | 0.29 | 0.03 | -0.13 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 99.00 | 1.43 | 1.55 | 1.47 | +0.47 | +47.00% | 188 | 78 | 0.57 | 0.26 | 0.03 | -0.12 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 100.00 | 1.27 | 1.38 | 1.30 | +0.40 | +44.45% | 1,094 | 2,526 | 0.57 | 0.24 | 0.03 | -0.12 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 101.00 | 1.13 | 1.22 | 1.50 | +0.44 | +41.51% | 8 | 80 | 0.58 | 0.22 | 0.03 | -0.11 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 102.00 | 1.01 | 1.11 | 1.15 | +0.43 | +59.73% | 75 | 108 | 0.59 | 0.20 | 0.03 | -0.11 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 103.00 | 0.90 | 0.99 | 1.04 | +0.37 | +55.23% | 16 | 192 | 0.60 | 0.18 | 0.02 | -0.10 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 104.00 | 0.78 | 0.88 | 0.88 | +0.33 | +60.00% | 12 | 25 | 0.61 | 0.16 | 0.02 | -0.10 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 105.00 | 0.72 | 0.79 | 0.78 | +0.27 | +52.95% | 118 | 452 | 0.62 | 0.15 | 0.02 | -0.09 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 106.00 | 0.64 | 0.71 | 1.14 | +0.40 | +54.06% | 12 | 34 | 0.62 | 0.13 | 0.02 | -0.09 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 107.00 | 0.57 | 0.64 | 0.45 | 0.00 | 0.00% | 0 | 3 | 0.63 | 0.12 | 0.02 | -0.08 | 2/20/2025 | 2/21/2025 4:00:06 PM EST |
| 108.00 | 0.51 | 0.57 | 0.65 | +0.34 | +109.68% | 80 | 27 | 0.64 | 0.11 | 0.02 | -0.08 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 109.00 | 0.46 | 0.52 | 0.55 | +0.28 | +103.71% | 12 | 38 | 0.65 | 0.10 | 0.01 | -0.07 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 110.00 | 0.42 | 0.47 | 0.50 | +0.21 | +72.42% | 65 | 333 | 0.66 | 0.09 | 0.01 | -0.07 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 111.00 | 0.34 | 0.44 | 0.53 | +0.09 | +20.46% | 3 | 400 | 0.66 | 0.08 | 0.01 | -0.06 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 112.00 | 0.30 | 0.45 | 0.23 | 0.00 | 0.00% | 0 | 1 | 0.68 | 0.07 | 0.01 | -0.06 | 2/19/2025 | 2/21/2025 4:00:06 PM EST |
| 113.00 | 0.25 | 0.44 | % | 0 | 0 | 0.69 | 0.07 | 0.01 | -0.06 | 2/21/2025 4:00:06 PM EST | |||
| 114.00 | 0.27 | 0.41 | 0.24 | 0.00 | 0.00% | 0 | 1 | 0.71 | 0.06 | 0.01 | -0.05 | 2/20/2025 | 2/21/2025 4:00:06 PM EST |
| 115.00 | 0.25 | 0.34 | 0.28 | 0.00 | 0.00% | 183 | 154 | 0.70 | 0.05 | 0.01 | -0.05 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 120.00 | 0.08 | 0.23 | 0.20 | +0.08 | +66.67% | 91 | 707 | 0.71 | 0.03 | 0.01 | -0.03 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 125.00 | 0.11 | 0.29 | 0.17 | +0.09 | +112.50% | 6 | 282 | 0.84 | 0.02 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 130.00 | 0.00 | 0.20 | 0.13 | +0.07 | +116.67% | 2 | 97 | 0.93 | 0.01 | 0.00 | -0.01 | 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 | 0.05 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 60.00 | 0.00 | 0.05 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 65.00 | 0.00 | 1.47 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 70.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 2 | 722 | 0.62 | -0.01 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 71.00 | 0.01 | 0.56 | % | 0 | 0 | 0.71 | -0.01 | 0.00 | -0.02 | 2/21/2025 4:00:06 PM EST | |||
| 72.00 | 0.01 | 0.55 | % | 0 | 0 | 0.68 | -0.01 | 0.00 | -0.02 | 2/21/2025 4:00:06 PM EST | |||
| 73.00 | 0.02 | 1.10 | 0.08 | 0.00 | 0.00% | 0 | 5 | 0.76 | -0.01 | 0.00 | -0.03 | 2/18/2025 | 2/21/2025 4:00:06 PM EST |
| 74.00 | 0.04 | 1.03 | 0.02 | -0.29 | -93.55% | 6 | 5 | 0.73 | -0.02 | 0.00 | -0.03 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 75.00 | 0.06 | 0.20 | 0.10 | -0.07 | -41.18% | 6 | 141 | 0.56 | -0.03 | 0.01 | -0.04 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 76.00 | 0.10 | 0.22 | 0.18 | +0.10 | +125.00% | 8 | 113 | 0.55 | -0.03 | 0.01 | -0.04 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 77.00 | 0.13 | 0.25 | 0.11 | -0.08 | -42.11% | 2 | 61 | 0.54 | -0.04 | 0.01 | -0.05 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 78.00 | 0.22 | 0.27 | 0.20 | -0.05 | -20.00% | 15 | 120 | 0.54 | -0.05 | 0.01 | -0.05 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 79.00 | 0.28 | 0.34 | 0.14 | -0.21 | -60.00% | 3 | 70 | 0.53 | -0.07 | 0.01 | -0.06 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 80.00 | 0.36 | 0.41 | 0.37 | -0.02 | -5.13% | 125 | 1,048 | 0.52 | -0.09 | 0.02 | -0.07 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 81.00 | 0.47 | 0.53 | 0.44 | 0.00 | 0.00% | 0 | 29 | 0.52 | -0.10 | 0.02 | -0.08 | 2/20/2025 | 2/21/2025 4:00:06 PM EST |
| 82.00 | 0.56 | 0.65 | 0.62 | -0.10 | -13.89% | 11 | 99 | 0.51 | -0.13 | 0.02 | -0.08 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 83.00 | 0.72 | 0.82 | 0.55 | -0.53 | -49.08% | 73 | 308 | 0.51 | -0.15 | 0.03 | -0.09 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 84.00 | 0.90 | 1.03 | 0.63 | -0.48 | -43.25% | 16 | 97 | 0.51 | -0.18 | 0.03 | -0.10 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 85.00 | 1.13 | 1.26 | 1.11 | -0.22 | -16.55% | 155 | 411 | 0.51 | -0.22 | 0.03 | -0.11 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 86.00 | 1.41 | 1.55 | 1.32 | -0.38 | -22.36% | 19 | 90 | 0.52 | -0.25 | 0.04 | -0.12 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 87.00 | 1.73 | 1.84 | 1.75 | -0.35 | -16.67% | 42 | 58 | 0.52 | -0.29 | 0.04 | -0.13 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 88.00 | 2.07 | 2.22 | 2.06 | -0.38 | -15.58% | 47 | 1,961 | 0.52 | -0.33 | 0.04 | -0.13 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 89.00 | 2.48 | 2.62 | 2.49 | -0.56 | -18.37% | 53 | 156 | 0.52 | -0.37 | 0.04 | -0.14 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 90.00 | 2.91 | 3.05 | 3.00 | -0.65 | -17.81% | 132 | 301 | 0.53 | -0.41 | 0.04 | -0.14 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 91.00 | 3.50 | 3.60 | 3.65 | -0.20 | -5.20% | 62 | 596 | 0.54 | -0.46 | 0.04 | -0.14 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 92.00 | 3.85 | 4.15 | 3.95 | -0.25 | -5.96% | 87 | 1,241 | 0.52 | -0.50 | 0.04 | -0.14 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 93.00 | 4.05 | 4.80 | 4.75 | -0.82 | -14.73% | 14 | 61 | 0.50 | -0.54 | 0.04 | -0.14 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 94.00 | 5.25 | 5.45 | 4.93 | -2.18 | -30.67% | 19 | 17 | 0.55 | -0.58 | 0.04 | -0.14 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 95.00 | 5.00 | 7.10 | 6.20 | -0.60 | -8.83% | 46 | 173 | 0.50 | -0.62 | 0.04 | -0.14 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 96.00 | 6.65 | 6.95 | 5.35 | -2.35 | -30.52% | 8 | 21 | 0.56 | -0.65 | 0.04 | -0.14 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 97.00 | 6.95 | 7.70 | 6.60 | -3.20 | -32.66% | 1 | 25 | 0.54 | -0.68 | 0.04 | -0.13 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 98.00 | 8.10 | 8.55 | 6.05 | -2.85 | -32.03% | 12 | 5 | 0.58 | -0.71 | 0.03 | -0.13 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 99.00 | 8.65 | 9.40 | 11.60 | 0.00 | 0.00% | 0 | 11 | 0.56 | -0.74 | 0.03 | -0.12 | 2/19/2025 | 2/21/2025 4:00:06 PM EST |
| 100.00 | 9.70 | 10.25 | 9.80 | -2.49 | -20.26% | 5 | 15 | 0.74 | -0.76 | 0.03 | -0.12 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 101.00 | 9.95 | 11.50 | % | 0 | 0 | 0.72 | -0.78 | 0.03 | -0.11 | 2/21/2025 4:00:06 PM EST | |||
| 102.00 | 10.85 | 12.50 | % | 0 | 0 | 0.78 | -0.80 | 0.03 | -0.11 | 2/21/2025 4:00:06 PM EST | |||
| 103.00 | 11.75 | 13.35 | 13.00 | 0.00 | 0.00% | 0 | 5 | 0.77 | -0.82 | 0.02 | -0.10 | 2/18/2025 | 2/21/2025 4:00:06 PM EST |
| 104.00 | 12.65 | 14.40 | 14.32 | 0.00 | 0.00% | 0 | 0 | 0.81 | -0.84 | 0.02 | -0.10 | 2/18/2025 | 2/21/2025 4:00:06 PM EST |
| 105.00 | 13.45 | 15.50 | 11.14 | 0.00 | 0.00% | 0 | 1 | 0.86 | -0.85 | 0.02 | -0.09 | 2/13/2025 | 2/21/2025 4:00:06 PM EST |
| 106.00 | 14.45 | 16.05 | 15.42 | 0.00 | 0.00% | 0 | 1 | 0.85 | -0.87 | 0.02 | -0.09 | 2/18/2025 | 2/21/2025 4:00:06 PM EST |
| 107.00 | 15.20 | 17.25 | % | 0 | 0 | 0.90 | -0.88 | 0.02 | -0.08 | 2/21/2025 4:00:06 PM EST | |||
| 108.00 | 15.25 | 18.75 | % | 0 | 0 | 0.99 | -0.89 | 0.02 | -0.08 | 2/21/2025 4:00:06 PM EST | |||
| 109.00 | 16.30 | 19.70 | % | 0 | 0 | 1.01 | -0.90 | 0.01 | -0.07 | 2/21/2025 4:00:06 PM EST | |||
| 110.00 | 17.20 | 20.60 | 14.04 | 0.00 | 0.00% | 0 | 2 | 1.02 | -0.91 | 0.01 | -0.07 | 2/14/2025 | 2/21/2025 4:00:06 PM EST |
| 111.00 | 18.15 | 21.50 | % | 0 | 0 | 1.03 | -0.92 | 0.01 | -0.06 | 2/21/2025 4:00:06 PM EST | |||
| 112.00 | 19.10 | 22.70 | % | 0 | 0 | 1.10 | -0.93 | 0.01 | -0.06 | 2/21/2025 4:00:06 PM EST | |||
| 113.00 | 20.20 | 23.65 | % | 0 | 0 | 1.12 | -0.93 | 0.01 | -0.06 | 2/21/2025 4:00:06 PM EST | |||
| 114.00 | 21.15 | 24.60 | % | 0 | 0 | 1.14 | -0.94 | 0.01 | -0.05 | 2/21/2025 4:00:06 PM EST | |||
| 115.00 | 22.10 | 25.50 | % | 0 | 0 | 1.15 | -0.95 | 0.01 | -0.05 | 2/21/2025 4:00:06 PM EST | |||
| 120.00 | 27.00 | 30.50 | % | 0 | 0 | 1.28 | -0.97 | 0.01 | -0.03 | 2/21/2025 4:00:06 PM EST | |||
| 125.00 | 31.90 | 35.45 | % | 0 | 0 | 1.39 | -0.98 | 0.00 | -0.02 | 2/21/2025 4:00:06 PM EST | |||
| 130.00 | 37.05 | 40.45 | % | 0 | 0 | 1.50 | -0.99 | 0.00 | -0.01 | 2/21/2025 4:00:06 PM EST |