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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 47.95 | 49.15 | 44.04 | 0.00 | 0.00% | 0 | 1 | 1.37 | 1.00 | 0.00 | 0.00 | 2/19/2025 | 3/28/2025 3:59:50 PM EST |
| 50.00 | 43.35 | 44.15 | 51.03 | 0.00 | 0.00% | 0 | 1 | 1.15 | 1.00 | 0.00 | 0.00 | 3/17/2025 | 3/28/2025 3:59:50 PM EST |
| 55.00 | 38.15 | 39.60 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | -0.01 | 3/28/2025 3:59:50 PM EST | |||
| 60.00 | 32.80 | 34.25 | 38.85 | 0.00 | 0.00% | 0 | 82 | 0.76 | 0.99 | 0.00 | -0.01 | 3/19/2025 | 3/28/2025 3:59:50 PM EST |
| 65.00 | 28.75 | 29.35 | 38.20 | 0.00 | 0.00% | 0 | 13 | 0.68 | 0.98 | 0.00 | -0.02 | 3/18/2025 | 3/28/2025 3:59:50 PM EST |
| 70.00 | 23.55 | 24.40 | 28.95 | 0.00 | 0.00% | 0 | 41 | 0.57 | 0.95 | 0.01 | -0.03 | 3/27/2025 | 3/28/2025 3:59:50 PM EST |
| 75.00 | 19.35 | 19.85 | 22.14 | 0.00 | 0.00% | 0 | 36 | 0.47 | 0.92 | 0.01 | -0.03 | 3/25/2025 | 3/28/2025 3:59:50 PM EST |
| 80.00 | 14.60 | 15.30 | 15.35 | -4.50 | -22.67% | 14 | 592 | 0.40 | 0.86 | 0.01 | -0.04 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 85.00 | 11.25 | 11.45 | 10.92 | -4.71 | -30.14% | 6 | 1,636 | 0.44 | 0.76 | 0.02 | -0.06 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 90.00 | 8.10 | 8.30 | 8.15 | -3.35 | -29.13% | 85 | 1,234 | 0.44 | 0.64 | 0.02 | -0.07 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 95.00 | 5.70 | 5.80 | 5.75 | -2.80 | -32.75% | 298 | 2,151 | 0.45 | 0.51 | 0.03 | -0.07 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 100.00 | 3.90 | 4.05 | 3.98 | -2.05 | -34.00% | 1,233 | 3,611 | 0.46 | 0.39 | 0.02 | -0.07 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 105.00 | 2.70 | 2.79 | 2.69 | -1.56 | -36.71% | 530 | 2,505 | 0.47 | 0.30 | 0.02 | -0.06 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 110.00 | 1.89 | 1.96 | 1.92 | -1.08 | -36.00% | 487 | 2,043 | 0.49 | 0.22 | 0.02 | -0.05 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 115.00 | 1.29 | 1.40 | 1.40 | -0.71 | -33.65% | 506 | 2,194 | 0.50 | 0.16 | 0.01 | -0.04 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 120.00 | 0.95 | 1.04 | 0.98 | -0.57 | -36.78% | 301 | 2,063 | 0.52 | 0.11 | 0.01 | -0.04 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 125.00 | 0.72 | 0.83 | 0.70 | -0.51 | -42.15% | 11 | 789 | 0.55 | 0.08 | 0.01 | -0.03 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 130.00 | 0.55 | 0.62 | 0.58 | -0.34 | -36.96% | 117 | 664 | 0.57 | 0.06 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 135.00 | 0.43 | 0.50 | 0.44 | -0.29 | -39.73% | 3 | 495 | 0.59 | 0.04 | 0.00 | -0.02 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 140.00 | 0.01 | 0.64 | 0.33 | -0.22 | -40.00% | 3 | 355 | 0.53 | 0.04 | 0.00 | -0.02 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 145.00 | 0.15 | 0.90 | 0.57 | 0.00 | 0.00% | 0 | 320 | 0.67 | 0.02 | 0.00 | -0.01 | 3/27/2025 | 3/28/2025 3:59:50 PM EST |
| 150.00 | 0.09 | 0.96 | 0.41 | 0.00 | 0.00% | 0 | 24 | 0.69 | 0.01 | 0.00 | -0.01 | 3/27/2025 | 3/28/2025 3:59:50 PM EST |
| 155.00 | 0.00 | 2.68 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 1.28 | 0.22 | 0.00 | 0.00% | 0 | 2 | 1.45 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:50 PM EST |
| 50.00 | 0.00 | 1.29 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 55.00 | 0.00 | 1.07 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | -0.01 | 3/28/2025 3:59:50 PM EST | |||
| 60.00 | 0.02 | 0.90 | 0.36 | 0.00 | 0.00% | 0 | 3 | 0.68 | -0.01 | 0.00 | -0.01 | 3/17/2025 | 3/28/2025 3:59:50 PM EST |
| 65.00 | 0.13 | 0.25 | 0.23 | +0.04 | +21.06% | 6 | 205 | 0.54 | -0.02 | 0.00 | -0.02 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 70.00 | 0.32 | 0.40 | 0.30 | -0.01 | -3.23% | 10 | 1,937 | 0.51 | -0.05 | 0.01 | -0.03 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 75.00 | 0.64 | 0.68 | 0.65 | +0.22 | +51.17% | 70 | 1,281 | 0.48 | -0.08 | 0.01 | -0.03 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 80.00 | 1.25 | 1.29 | 1.26 | +0.54 | +75.00% | 101 | 2,208 | 0.46 | -0.14 | 0.01 | -0.04 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 85.00 | 2.37 | 2.44 | 2.40 | +1.03 | +75.19% | 219 | 11,911 | 0.45 | -0.24 | 0.02 | -0.06 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 90.00 | 4.15 | 4.25 | 4.31 | +1.75 | +68.36% | 102 | 1,921 | 0.45 | -0.36 | 0.02 | -0.07 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 95.00 | 6.70 | 6.85 | 6.75 | +2.44 | +56.62% | 53 | 2,078 | 0.46 | -0.49 | 0.03 | -0.07 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 100.00 | 9.90 | 10.05 | 10.15 | +3.32 | +48.61% | 47 | 589 | 0.47 | -0.61 | 0.02 | -0.07 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 105.00 | 13.65 | 13.90 | 13.88 | +3.48 | +33.47% | 201 | 330 | 0.48 | -0.70 | 0.02 | -0.06 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 110.00 | 17.85 | 18.10 | 18.00 | +3.80 | +26.77% | 6 | 267 | 0.50 | -0.78 | 0.02 | -0.05 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 115.00 | 22.15 | 22.85 | 18.25 | 0.00 | 0.00% | 0 | 68 | 0.51 | -0.84 | 0.01 | -0.04 | 3/19/2025 | 3/28/2025 3:59:50 PM EST |
| 120.00 | 26.90 | 27.35 | 27.45 | +0.39 | +1.45% | 2 | 30 | 0.54 | -0.89 | 0.01 | -0.04 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 125.00 | 31.50 | 33.10 | % | 0 | 0 | 0.59 | -0.92 | 0.01 | -0.03 | 3/28/2025 3:59:50 PM EST | |||
| 130.00 | 36.35 | 37.15 | 35.75 | 0.00 | 0.00% | 0 | 6 | 0.66 | -0.94 | 0.01 | -0.02 | 1/30/2025 | 3/28/2025 3:59:50 PM EST |
| 135.00 | 41.30 | 42.20 | % | 0 | 0 | 0.79 | -0.96 | 0.00 | -0.02 | 3/28/2025 3:59:50 PM EST | |||
| 140.00 | 46.35 | 47.65 | % | 0 | 0 | 0.71 | -0.96 | 0.00 | -0.02 | 3/28/2025 3:59:50 PM EST | |||
| 145.00 | 50.90 | 52.00 | 47.12 | 0.00 | 0.00% | 0 | 1 | 0.89 | -0.98 | 0.00 | -0.01 | 3/19/2025 | 3/28/2025 3:59:50 PM EST |
| 150.00 | 55.45 | 57.85 | 48.20 | 0.00 | 0.00% | 0 | 0 | 0.92 | -0.99 | 0.00 | -0.01 | 3/18/2025 | 3/28/2025 3:59:50 PM EST |
| 155.00 | 59.55 | 63.85 | 60.70 | 0.00 | 0.00% | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 3/20/2025 | 3/28/2025 3:59:50 PM EST |