Options Chain for BAIDU INC SPON ADR REP A (BIDU) - $98.50 as of 3/28/2025 7:19:55 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 37.55 | 39.90 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 60.00 | 32.45 | 34.80 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 65.00 | 27.50 | 30.05 | 30.04 | 0.00 | 0.00% | 0 | 2 | 1.12 | 1.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 3:59:50 PM EST |
| 70.00 | 22.85 | 24.85 | % | 0 | 0 | 0.90 | 0.99 | 0.00 | -0.01 | 3/28/2025 3:59:50 PM EST | |||
| 75.00 | 18.40 | 19.90 | 25.25 | 0.00 | 0.00% | 0 | 2 | 0.74 | 0.98 | 0.01 | -0.02 | 3/17/2025 | 3/28/2025 3:59:50 PM EST |
| 79.00 | 14.05 | 16.00 | 19.80 | 0.00 | 0.00% | 0 | 1 | 0.63 | 0.94 | 0.01 | -0.04 | 3/19/2025 | 3/28/2025 3:59:50 PM EST |
| 80.00 | 13.65 | 14.85 | 19.15 | 0.00 | 0.00% | 0 | 21 | 0.57 | 0.92 | 0.01 | -0.04 | 3/27/2025 | 3/28/2025 3:59:50 PM EST |
| 81.00 | 12.35 | 15.20 | 17.05 | 0.00 | 0.00% | 0 | 0 | 0.46 | 0.91 | 0.02 | -0.04 | 3/26/2025 | 3/28/2025 3:59:50 PM EST |
| 82.00 | 11.45 | 13.45 | 14.30 | 0.00 | 0.00% | 0 | 3 | 0.60 | 0.89 | 0.02 | -0.05 | 3/24/2025 | 3/28/2025 3:59:50 PM EST |
| 83.00 | 11.30 | 12.80 | 13.60 | 0.00 | 0.00% | 0 | 13 | 0.51 | 0.87 | 0.02 | -0.05 | 3/24/2025 | 3/28/2025 3:59:50 PM EST |
| 84.00 | 10.45 | 11.70 | 10.75 | -2.41 | -18.32% | 1 | 1 | 0.44 | 0.84 | 0.02 | -0.06 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 85.00 | 9.65 | 11.05 | 10.10 | -4.15 | -29.13% | 31 | 67 | 0.48 | 0.82 | 0.02 | -0.06 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 86.00 | 8.45 | 10.20 | % | 0 | 0 | 0.45 | 0.79 | 0.03 | -0.07 | 3/28/2025 3:59:50 PM EST | |||
| 87.00 | 7.35 | 9.50 | 10.04 | 0.00 | 0.00% | 0 | 3 | 0.42 | 0.76 | 0.03 | -0.07 | 3/24/2025 | 3/28/2025 3:59:50 PM EST |
| 88.00 | 7.40 | 7.90 | 9.30 | 0.00 | 0.00% | 0 | 0 | 0.41 | 0.73 | 0.03 | -0.07 | 3/20/2025 | 3/28/2025 3:59:50 PM EST |
| 89.00 | 6.80 | 8.05 | 17.36 | 0.00 | 0.00% | 0 | 1 | 0.46 | 0.70 | 0.03 | -0.08 | 3/18/2025 | 3/28/2025 3:59:50 PM EST |
| 90.00 | 6.20 | 7.40 | 6.60 | -3.34 | -33.61% | 10 | 31 | 0.47 | 0.66 | 0.03 | -0.08 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 91.00 | 5.65 | 6.55 | 5.65 | -2.95 | -34.31% | 7 | 10 | 0.46 | 0.63 | 0.04 | -0.08 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 92.00 | 5.05 | 5.35 | 5.17 | -2.78 | -34.97% | 5 | 32 | 0.42 | 0.59 | 0.04 | -0.08 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 93.00 | 4.65 | 5.45 | 4.60 | -2.80 | -37.84% | 8 | 38 | 0.46 | 0.55 | 0.04 | -0.08 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 94.00 | 4.15 | 4.30 | 4.40 | -2.40 | -35.30% | 26 | 69 | 0.42 | 0.52 | 0.04 | -0.08 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 95.00 | 3.75 | 3.90 | 3.88 | -3.17 | -44.97% | 59 | 194 | 0.42 | 0.48 | 0.04 | -0.08 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 96.00 | 3.35 | 3.50 | 3.40 | -2.60 | -43.34% | 29 | 92 | 0.42 | 0.45 | 0.04 | -0.08 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 97.00 | 2.97 | 3.15 | 3.15 | -2.60 | -45.22% | 4 | 83 | 0.42 | 0.41 | 0.04 | -0.08 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 98.00 | 2.71 | 2.95 | 2.74 | -2.36 | -46.28% | 44 | 50 | 0.45 | 0.38 | 0.03 | -0.08 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 99.00 | 2.37 | 2.68 | 2.58 | -1.77 | -40.69% | 3 | 15 | 0.44 | 0.35 | 0.03 | -0.08 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 100.00 | 2.04 | 2.32 | 2.20 | -2.00 | -47.62% | 96 | 316 | 0.43 | 0.32 | 0.03 | -0.08 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 101.00 | 1.95 | 2.25 | 2.10 | -1.35 | -39.13% | 3 | 81 | 0.45 | 0.29 | 0.03 | -0.07 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 102.00 | 1.71 | 2.02 | 1.80 | -1.35 | -42.86% | 25 | 107 | 0.46 | 0.27 | 0.03 | -0.07 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 103.00 | 1.53 | 1.72 | 1.55 | -1.50 | -49.18% | 13 | 69 | 0.46 | 0.24 | 0.03 | -0.07 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 104.00 | 0.84 | 1.52 | 1.21 | -1.43 | -54.17% | 134 | 132 | 0.42 | 0.22 | 0.03 | -0.07 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 105.00 | 1.25 | 1.33 | 1.26 | -1.06 | -45.69% | 110 | 226 | 0.46 | 0.20 | 0.02 | -0.06 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 106.00 | 1.11 | 1.18 | 1.18 | -0.97 | -45.12% | 16 | 76 | 0.46 | 0.18 | 0.02 | -0.06 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 107.00 | 0.98 | 1.22 | 2.17 | 0.00 | 0.00% | 0 | 5 | 0.47 | 0.17 | 0.02 | -0.05 | 3/27/2025 | 3/28/2025 3:59:50 PM EST |
| 108.00 | 0.89 | 0.96 | 0.93 | -0.81 | -46.56% | 7 | 35 | 0.47 | 0.15 | 0.02 | -0.05 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 109.00 | 0.80 | 0.86 | 0.91 | -0.52 | -36.37% | 60 | 57 | 0.47 | 0.14 | 0.02 | -0.05 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 110.00 | 0.72 | 0.78 | 0.69 | -0.74 | -51.75% | 72 | 169 | 0.48 | 0.13 | 0.02 | -0.05 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 111.00 | 0.65 | 0.71 | 1.29 | 0.00 | 0.00% | 0 | 7 | 0.48 | 0.11 | 0.02 | -0.04 | 3/26/2025 | 3/28/2025 3:59:50 PM EST |
| 112.00 | 0.58 | 0.65 | 1.14 | 0.00 | 0.00% | 0 | 8 | 0.49 | 0.10 | 0.01 | -0.04 | 3/27/2025 | 3/28/2025 3:59:50 PM EST |
| 113.00 | 0.52 | 0.59 | 0.53 | -0.52 | -49.53% | 3 | 5 | 0.49 | 0.09 | 0.01 | -0.04 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 114.00 | 0.47 | 1.45 | 1.02 | 0.00 | 0.00% | 0 | 3 | 0.58 | 0.08 | 0.01 | -0.03 | 3/27/2025 | 3/28/2025 3:59:50 PM EST |
| 115.00 | 0.43 | 0.49 | 0.47 | -0.35 | -42.69% | 15 | 199 | 0.50 | 0.08 | 0.01 | -0.03 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 116.00 | 0.40 | 0.45 | 0.02 | -0.86 | -97.73% | 5 | 7 | 0.51 | 0.07 | 0.01 | -0.03 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 117.00 | 0.37 | 0.48 | 0.55 | 0.00 | 0.00% | 0 | 2 | 0.52 | 0.06 | 0.01 | -0.03 | 3/25/2025 | 3/28/2025 3:59:50 PM EST |
| 118.00 | 0.32 | 0.75 | % | 0 | 0 | 0.55 | 0.05 | 0.01 | -0.02 | 3/28/2025 3:59:50 PM EST | |||
| 119.00 | 0.22 | 0.37 | 2.03 | 0.00 | 0.00% | 0 | 50 | 0.51 | 0.05 | 0.01 | -0.03 | 3/18/2025 | 3/28/2025 3:59:50 PM EST |
| 120.00 | 0.26 | 0.34 | 0.30 | -0.25 | -45.46% | 48 | 194 | 0.53 | 0.05 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 125.00 | 0.01 | 0.39 | 0.24 | -0.14 | -36.85% | 30 | 86 | 0.50 | 0.03 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 130.00 | 0.05 | 0.23 | 0.17 | 0.00 | 0.00% | 0 | 47 | 0.57 | 0.02 | 0.00 | -0.01 | 3/27/2025 | 3/28/2025 3:59:50 PM EST |
| 135.00 | 0.01 | 1.39 | 0.22 | 0.00 | 0.00% | 0 | 1 | 0.74 | 0.01 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:50 PM EST |
| 140.00 | 0.00 | 1.37 | 0.15 | 0.00 | 0.00% | 0 | 25 | 1.07 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:50 PM EST |
| 145.00 | 0.00 | 1.35 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 150.00 | 0.00 | 0.13 | 0.10 | 0.00 | 0.00% | 0 | 119 | 0.78 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:50 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 | 0.52 | 0.29 | 0.00 | 0.00% | 0 | 3 | 1.19 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:50 PM EST |
| 60.00 | 0.00 | 0.51 | 0.05 | -0.16 | -76.19% | 4 | 2 | 1.02 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 65.00 | 0.00 | 1.32 | 0.21 | 0.00 | 0.00% | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:50 PM EST |
| 70.00 | 0.00 | 0.55 | % | 0 | 0 | 0.73 | -0.01 | 0.00 | -0.01 | 3/28/2025 3:59:50 PM EST | |||
| 75.00 | 0.07 | 1.40 | 0.19 | -0.04 | -17.40% | 1 | 18 | 0.59 | -0.02 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 79.00 | 0.34 | 0.43 | 0.47 | 0.00 | 0.00% | 0 | 1 | 0.44 | -0.06 | 0.01 | -0.04 | 3/19/2025 | 3/28/2025 3:59:50 PM EST |
| 80.00 | 0.40 | 0.51 | 0.44 | +0.21 | +91.31% | 3 | 12 | 0.44 | -0.08 | 0.01 | -0.04 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 81.00 | 0.53 | 0.60 | 0.51 | 0.00 | 0.00% | 0 | 6 | 0.44 | -0.09 | 0.02 | -0.04 | 3/25/2025 | 3/28/2025 3:59:50 PM EST |
| 82.00 | 0.61 | 0.72 | 0.42 | 0.00 | 0.00% | 0 | 3 | 0.43 | -0.11 | 0.02 | -0.05 | 3/26/2025 | 3/28/2025 3:59:50 PM EST |
| 83.00 | 0.77 | 0.85 | 0.38 | 0.00 | 0.00% | 0 | 38 | 0.43 | -0.13 | 0.02 | -0.05 | 3/27/2025 | 3/28/2025 3:59:50 PM EST |
| 84.00 | 0.92 | 1.14 | 0.89 | +0.40 | +81.64% | 4 | 19 | 0.44 | -0.16 | 0.02 | -0.06 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 85.00 | 1.13 | 1.21 | 1.25 | +0.75 | +150.00% | 257 | 28 | 0.42 | -0.18 | 0.02 | -0.06 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 86.00 | 1.00 | 1.49 | 1.29 | +0.71 | +122.42% | 18 | 15 | 0.40 | -0.21 | 0.03 | -0.07 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 87.00 | 1.45 | 1.68 | 1.70 | +0.84 | +97.68% | 2 | 115 | 0.41 | -0.24 | 0.03 | -0.07 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 88.00 | 1.54 | 2.00 | 2.03 | +1.21 | +147.57% | 923 | 20 | 0.40 | -0.27 | 0.03 | -0.07 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 89.00 | 2.07 | 2.36 | 2.25 | +1.22 | +118.45% | 3 | 28 | 0.41 | -0.30 | 0.03 | -0.08 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 90.00 | 2.57 | 2.89 | 2.58 | +1.23 | +91.12% | 10 | 166 | 0.43 | -0.34 | 0.03 | -0.08 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 91.00 | 3.00 | 3.60 | 3.10 | +1.29 | +71.28% | 82 | 15 | 0.42 | -0.37 | 0.04 | -0.08 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 92.00 | 3.40 | 3.60 | 3.36 | +1.54 | +84.62% | 2 | 37 | 0.42 | -0.41 | 0.04 | -0.08 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 93.00 | 3.25 | 4.05 | 3.85 | +1.84 | +91.55% | 27 | 50 | 0.38 | -0.45 | 0.04 | -0.08 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 94.00 | 4.10 | 4.65 | 4.24 | +1.95 | +85.16% | 27 | 258 | 0.39 | -0.48 | 0.04 | -0.08 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 95.00 | 4.60 | 5.20 | 5.05 | +2.40 | +90.57% | 32 | 71 | 0.43 | -0.52 | 0.04 | -0.08 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 96.00 | 5.50 | 6.45 | 5.65 | +2.53 | +81.09% | 4 | 38 | 0.43 | -0.55 | 0.04 | -0.08 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 97.00 | 5.90 | 6.50 | 6.30 | +2.72 | +75.98% | 42 | 47 | 0.39 | -0.59 | 0.04 | -0.08 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 98.00 | 6.70 | 7.20 | 6.80 | +2.64 | +63.47% | 18 | 24 | 0.40 | -0.62 | 0.03 | -0.08 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 99.00 | 6.00 | 7.90 | 4.65 | 0.00 | 0.00% | 0 | 3 | 0.35 | -0.65 | 0.03 | -0.08 | 3/27/2025 | 3/28/2025 3:59:50 PM EST |
| 100.00 | 7.40 | 8.65 | 5.10 | 0.00 | 0.00% | 0 | 46 | 0.39 | -0.68 | 0.03 | -0.08 | 3/27/2025 | 3/28/2025 3:59:50 PM EST |
| 101.00 | 8.10 | 9.45 | 6.05 | 0.00 | 0.00% | 0 | 5 | 0.46 | -0.71 | 0.03 | -0.07 | 3/19/2025 | 3/28/2025 3:59:50 PM EST |
| 102.00 | 9.85 | 10.25 | 10.00 | +3.30 | +49.26% | 45 | 51 | 0.45 | -0.73 | 0.03 | -0.07 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 103.00 | 9.50 | 11.05 | 7.30 | 0.00 | 0.00% | 0 | 20 | 0.38 | -0.76 | 0.03 | -0.07 | 3/27/2025 | 3/28/2025 3:59:50 PM EST |
| 104.00 | 11.30 | 11.90 | 11.06 | 0.00 | 0.00% | 0 | 0 | 0.41 | -0.78 | 0.03 | -0.07 | 3/21/2025 | 3/28/2025 3:59:50 PM EST |
| 105.00 | 12.50 | 12.95 | 10.83 | 0.00 | 0.00% | 0 | 114 | 0.48 | -0.80 | 0.02 | -0.06 | 3/24/2025 | 3/28/2025 3:59:50 PM EST |
| 106.00 | 12.15 | 15.00 | % | 0 | 0 | 0.49 | -0.82 | 0.02 | -0.06 | 3/28/2025 3:59:50 PM EST | |||
| 107.00 | 13.15 | 14.80 | % | 0 | 0 | 0.41 | -0.83 | 0.02 | -0.05 | 3/28/2025 3:59:50 PM EST | |||
| 108.00 | 14.10 | 15.50 | % | 0 | 0 | 0.60 | -0.85 | 0.02 | -0.05 | 3/28/2025 3:59:50 PM EST | |||
| 109.00 | 14.40 | 17.40 | % | 0 | 0 | 0.44 | -0.86 | 0.02 | -0.05 | 3/28/2025 3:59:50 PM EST | |||
| 110.00 | 16.15 | 18.30 | 12.46 | 0.00 | 0.00% | 0 | 63 | 0.54 | -0.87 | 0.02 | -0.05 | 3/26/2025 | 3/28/2025 3:59:50 PM EST |
| 111.00 | 17.70 | 18.25 | % | 0 | 0 | 0.63 | -0.89 | 0.02 | -0.04 | 3/28/2025 3:59:50 PM EST | |||
| 112.00 | 17.95 | 20.10 | % | 0 | 0 | 0.69 | -0.90 | 0.01 | -0.04 | 3/28/2025 3:59:50 PM EST | |||
| 113.00 | 19.05 | 20.95 | % | 0 | 0 | 0.69 | -0.91 | 0.01 | -0.04 | 3/28/2025 3:59:50 PM EST | |||
| 114.00 | 19.80 | 21.85 | % | 0 | 0 | 0.71 | -0.92 | 0.01 | -0.03 | 3/28/2025 3:59:50 PM EST | |||
| 115.00 | 20.80 | 22.85 | 20.25 | 0.00 | 0.00% | 0 | 1 | 0.73 | -0.92 | 0.01 | -0.03 | 3/20/2025 | 3/28/2025 3:59:50 PM EST |
| 116.00 | 21.80 | 23.80 | % | 0 | 0 | 0.72 | -0.93 | 0.01 | -0.03 | 3/28/2025 3:59:50 PM EST | |||
| 117.00 | 22.75 | 24.85 | % | 0 | 0 | 0.76 | -0.94 | 0.01 | -0.03 | 3/28/2025 3:59:50 PM EST | |||
| 118.00 | 23.55 | 26.00 | % | 0 | 0 | 0.81 | -0.95 | 0.01 | -0.02 | 3/28/2025 3:59:50 PM EST | |||
| 119.00 | 24.30 | 27.20 | % | 0 | 0 | 0.84 | -0.95 | 0.01 | -0.03 | 3/28/2025 3:59:50 PM EST | |||
| 120.00 | 25.50 | 28.20 | % | 0 | 0 | 0.87 | -0.95 | 0.01 | -0.02 | 3/28/2025 3:59:50 PM EST | |||
| 125.00 | 30.25 | 33.00 | % | 0 | 0 | 0.92 | -0.97 | 0.01 | -0.02 | 3/28/2025 3:59:50 PM EST | |||
| 130.00 | 35.65 | 37.70 | % | 0 | 0 | 0.94 | -0.98 | 0.00 | -0.01 | 3/28/2025 3:59:50 PM EST | |||
| 135.00 | 40.10 | 42.90 | % | 0 | 0 | 1.06 | -0.99 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 140.00 | 45.15 | 47.80 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 145.00 | 50.20 | 53.00 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 150.00 | 55.25 | 57.95 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST |