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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 46.05 | 47.20 | 50.50 | +7.00 | +16.10% | 2 | 10 | 1.47 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 50.00 | 41.10 | 42.25 | 37.46 | 0.00 | 0.00% | 0 | 19 | 1.29 | 1.00 | 0.00 | 0.00 | 1/24/2025 | 2/21/2025 4:00:06 PM EST |
| 55.00 | 36.15 | 37.20 | 38.99 | 0.00 | 0.00% | 0 | 5 | 1.14 | 1.00 | 0.00 | -0.01 | 2/12/2025 | 2/21/2025 4:00:06 PM EST |
| 60.00 | 31.25 | 32.60 | 30.00 | 0.00 | 0.00% | 0 | 8 | 0.99 | 0.99 | 0.00 | -0.01 | 2/20/2025 | 2/21/2025 4:00:06 PM EST |
| 65.00 | 26.45 | 27.35 | 29.59 | 0.00 | 0.00% | 0 | 69 | 0.88 | 0.98 | 0.00 | -0.02 | 2/4/2025 | 2/21/2025 4:00:06 PM EST |
| 70.00 | 21.85 | 24.15 | 19.40 | 0.00 | 0.00% | 0 | 136 | 0.71 | 0.95 | 0.01 | -0.03 | 2/19/2025 | 2/21/2025 4:00:06 PM EST |
| 75.00 | 17.50 | 18.35 | 17.85 | +3.05 | +20.61% | 20 | 129 | 0.48 | 0.89 | 0.01 | -0.04 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 80.00 | 13.45 | 14.00 | 13.55 | +1.20 | +9.72% | 12 | 204 | 0.46 | 0.82 | 0.02 | -0.05 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 85.00 | 9.95 | 11.05 | 10.86 | +1.85 | +20.54% | 23 | 316 | 0.48 | 0.71 | 0.02 | -0.06 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 90.00 | 7.30 | 7.90 | 7.30 | +0.95 | +14.97% | 162 | 2,055 | 0.45 | 0.58 | 0.02 | -0.06 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 95.00 | 5.25 | 5.35 | 5.25 | +0.75 | +16.67% | 551 | 2,301 | 0.47 | 0.46 | 0.02 | -0.06 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 100.00 | 3.70 | 3.90 | 3.75 | +0.60 | +19.05% | 3,630 | 7,886 | 0.48 | 0.36 | 0.02 | -0.06 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 105.00 | 2.74 | 2.89 | 2.80 | +0.44 | +18.65% | 625 | 3,105 | 0.50 | 0.28 | 0.02 | -0.06 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 110.00 | 2.06 | 2.14 | 2.10 | +0.39 | +22.81% | 2,262 | 2,379 | 0.52 | 0.22 | 0.02 | -0.05 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 115.00 | 1.56 | 1.63 | 1.60 | +0.27 | +20.31% | 466 | 2,752 | 0.54 | 0.17 | 0.01 | -0.05 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 120.00 | 1.22 | 1.29 | 1.30 | +0.29 | +28.72% | 135 | 1,464 | 0.57 | 0.14 | 0.01 | -0.04 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 125.00 | 0.96 | 1.03 | 1.04 | +0.20 | +23.81% | 1,599 | 2,842 | 0.59 | 0.11 | 0.01 | -0.04 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 130.00 | 0.76 | 0.84 | 0.81 | +0.17 | +26.57% | 80 | 1,463 | 0.61 | 0.09 | 0.01 | -0.03 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 135.00 | 0.62 | 0.69 | 0.68 | +0.11 | +19.30% | 21 | 277 | 0.63 | 0.07 | 0.01 | -0.03 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 140.00 | 0.51 | 0.58 | 0.58 | +0.12 | +26.09% | 36 | 187 | 0.65 | 0.06 | 0.01 | -0.03 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 145.00 | 0.31 | 0.50 | 0.58 | +0.18 | +45.00% | 53 | 59 | 0.65 | 0.05 | 0.00 | -0.02 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.35 | 0.01 | 0.00 | 0.00% | 0 | 1 | 1.02 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 4:00:06 PM EST |
| 50.00 | 0.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 19 | 0.95 | 0.00 | 0.00 | 0.00 | 1/22/2025 | 2/21/2025 4:00:06 PM EST |
| 55.00 | 0.00 | 0.55 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | -0.01 | 2/21/2025 4:00:06 PM EST | |||
| 60.00 | 0.02 | 0.20 | 0.29 | +0.08 | +38.10% | 1 | 1 | 0.51 | -0.01 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 65.00 | 0.08 | 0.28 | 0.13 | -0.17 | -56.67% | 11 | 91 | 0.47 | -0.02 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 70.00 | 0.38 | 0.42 | 0.38 | -0.05 | -11.63% | 156 | 360 | 0.46 | -0.05 | 0.01 | -0.03 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 75.00 | 0.82 | 0.86 | 0.85 | -0.07 | -7.61% | 443 | 1,356 | 0.45 | -0.11 | 0.01 | -0.04 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 80.00 | 1.59 | 1.77 | 1.63 | -0.26 | -13.76% | 309 | 2,409 | 0.44 | -0.18 | 0.02 | -0.05 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 85.00 | 3.05 | 3.35 | 3.20 | -0.30 | -8.58% | 279 | 1,404 | 0.45 | -0.29 | 0.02 | -0.06 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 90.00 | 5.40 | 5.50 | 5.50 | -0.25 | -4.35% | 438 | 814 | 0.45 | -0.42 | 0.02 | -0.06 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 95.00 | 7.35 | 8.45 | 8.15 | -1.10 | -11.90% | 105 | 426 | 0.47 | -0.54 | 0.02 | -0.06 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 100.00 | 11.40 | 12.05 | 11.65 | -1.35 | -10.39% | 37 | 73 | 0.47 | -0.64 | 0.02 | -0.06 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 105.00 | 15.25 | 16.55 | 17.70 | 0.00 | 0.00% | 0 | 77 | 0.50 | -0.72 | 0.02 | -0.06 | 2/20/2025 | 2/21/2025 4:00:06 PM EST |
| 110.00 | 19.60 | 20.50 | 22.85 | 0.00 | 0.00% | 0 | 198 | 0.51 | -0.78 | 0.02 | -0.05 | 2/19/2025 | 2/21/2025 4:00:06 PM EST |
| 115.00 | 24.05 | 25.05 | 23.83 | 0.00 | 0.00% | 0 | 151 | 0.52 | -0.83 | 0.01 | -0.05 | 2/12/2025 | 2/21/2025 4:00:06 PM EST |
| 120.00 | 28.65 | 30.65 | 32.35 | 0.00 | 0.00% | 0 | 10 | 0.60 | -0.86 | 0.01 | -0.04 | 2/19/2025 | 2/21/2025 4:00:06 PM EST |
| 125.00 | 33.50 | 34.90 | % | 0 | 0 | 0.72 | -0.89 | 0.01 | -0.04 | 2/21/2025 4:00:06 PM EST | |||
| 130.00 | 38.45 | 39.70 | % | 0 | 0 | 0.72 | -0.91 | 0.01 | -0.03 | 2/21/2025 4:00:06 PM EST | |||
| 135.00 | 43.45 | 44.50 | % | 0 | 0 | 0.77 | -0.93 | 0.01 | -0.03 | 2/21/2025 4:00:06 PM EST | |||
| 140.00 | 48.30 | 49.55 | % | 0 | 0 | 0.83 | -0.94 | 0.01 | -0.03 | 2/21/2025 4:00:06 PM EST | |||
| 145.00 | 53.50 | 54.25 | % | 0 | 0 | 0.85 | -0.95 | 0.00 | -0.02 | 2/21/2025 4:00:06 PM EST |