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 | 37.40 | 39.90 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 60.00 | 32.35 | 35.40 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 65.00 | 27.45 | 30.15 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | -0.01 | 3/28/2025 3:59:50 PM EST | |||
| 70.00 | 23.30 | 24.80 | 23.49 | % | 1 | 0 | 0.79 | 0.98 | 0.00 | -0.02 | 3/28/2025 | 3/28/2025 3:59:50 PM EST | |
| 75.00 | 18.20 | 19.70 | % | 0 | 0 | 0.62 | 0.95 | 0.01 | -0.03 | 3/28/2025 3:59:50 PM EST | |||
| 79.00 | 14.40 | 16.25 | % | 0 | 0 | 0.62 | 0.91 | 0.01 | -0.04 | 3/28/2025 3:59:50 PM EST | |||
| 80.00 | 14.30 | 16.35 | 14.14 | -5.95 | -29.62% | 35 | 10 | 0.60 | 0.89 | 0.01 | -0.04 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 81.00 | 12.40 | 15.05 | % | 0 | 0 | 0.45 | 0.87 | 0.02 | -0.05 | 3/28/2025 3:59:50 PM EST | |||
| 82.00 | 11.75 | 13.65 | 18.28 | 0.00 | 0.00% | 0 | 0 | 0.56 | 0.86 | 0.02 | -0.05 | 3/19/2025 | 3/28/2025 3:59:50 PM EST |
| 83.00 | 10.30 | 13.30 | % | 0 | 0 | 0.41 | 0.84 | 0.02 | -0.05 | 3/28/2025 3:59:50 PM EST | |||
| 84.00 | 10.30 | 11.20 | 14.50 | 0.00 | 0.00% | 0 | 35 | 0.37 | 0.81 | 0.02 | -0.06 | 3/26/2025 | 3/28/2025 3:59:50 PM EST |
| 85.00 | 10.15 | 11.80 | % | 0 | 0 | 0.50 | 0.79 | 0.02 | -0.06 | 3/28/2025 3:59:50 PM EST | |||
| 86.00 | 9.35 | 11.05 | 12.80 | 0.00 | 0.00% | 0 | 1 | 0.49 | 0.77 | 0.02 | -0.06 | 3/26/2025 | 3/28/2025 3:59:50 PM EST |
| 87.00 | 7.05 | 8.90 | 9.50 | -1.00 | -9.53% | 40 | 5 | 0.32 | 0.74 | 0.03 | -0.07 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 88.00 | 7.50 | 8.30 | 9.54 | 0.00 | 0.00% | 0 | 3 | 0.38 | 0.71 | 0.03 | -0.07 | 3/20/2025 | 3/28/2025 3:59:50 PM EST |
| 89.00 | 6.95 | 7.65 | 10.10 | 0.00 | 0.00% | 0 | 4 | 0.39 | 0.68 | 0.03 | -0.07 | 3/26/2025 | 3/28/2025 3:59:50 PM EST |
| 90.00 | 6.70 | 7.90 | 6.75 | -3.40 | -33.50% | 4 | 64 | 0.46 | 0.65 | 0.03 | -0.07 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 91.00 | 5.80 | 7.40 | 10.25 | 0.00 | 0.00% | 0 | 21 | 0.44 | 0.62 | 0.03 | -0.07 | 3/27/2025 | 3/28/2025 3:59:50 PM EST |
| 92.00 | 5.20 | 6.90 | 5.68 | -3.22 | -36.18% | 2 | 1 | 0.44 | 0.59 | 0.03 | -0.08 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 93.00 | 5.10 | 6.35 | 5.12 | -4.68 | -47.76% | 2 | 5 | 0.46 | 0.56 | 0.03 | -0.08 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 94.00 | 4.70 | 5.90 | 4.63 | -3.31 | -41.69% | 22 | 82 | 0.47 | 0.52 | 0.03 | -0.08 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 95.00 | 4.30 | 5.45 | 4.25 | -2.75 | -39.29% | 50 | 99 | 0.47 | 0.49 | 0.03 | -0.08 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 96.00 | 3.90 | 4.10 | 3.90 | -2.65 | -40.46% | 3 | 42 | 0.43 | 0.46 | 0.03 | -0.08 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 97.00 | 3.55 | 4.05 | 3.50 | -2.84 | -44.80% | 5 | 28 | 0.45 | 0.43 | 0.03 | -0.07 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 98.00 | 3.25 | 4.15 | 3.13 | -2.48 | -44.21% | 31 | 21 | 0.48 | 0.40 | 0.03 | -0.07 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 99.00 | 2.28 | 4.10 | 2.85 | -2.20 | -43.57% | 41 | 72 | 0.45 | 0.37 | 0.03 | -0.07 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 100.00 | 2.70 | 2.84 | 2.70 | -1.85 | -40.66% | 138 | 159 | 0.44 | 0.34 | 0.03 | -0.07 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 101.00 | 2.47 | 2.77 | 2.42 | -2.12 | -46.70% | 1 | 20 | 0.45 | 0.32 | 0.03 | -0.07 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 102.00 | 2.12 | 2.55 | 2.15 | -1.90 | -46.92% | 11 | 23 | 0.45 | 0.29 | 0.03 | -0.07 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 103.00 | 2.01 | 2.19 | 3.58 | 0.00 | 0.00% | 0 | 105 | 0.45 | 0.27 | 0.03 | -0.06 | 3/27/2025 | 3/28/2025 3:59:50 PM EST |
| 104.00 | 1.69 | 2.12 | 2.02 | -0.98 | -32.67% | 1 | 76 | 0.46 | 0.25 | 0.02 | -0.06 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 105.00 | 1.26 | 1.95 | 1.64 | -1.36 | -45.34% | 25 | 76 | 0.44 | 0.23 | 0.02 | -0.06 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 106.00 | 1.51 | 1.83 | 1.51 | -1.19 | -44.08% | 98 | 131 | 0.47 | 0.21 | 0.02 | -0.06 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 107.00 | 1.23 | 1.72 | 1.50 | -0.93 | -38.28% | 3 | 94 | 0.47 | 0.19 | 0.02 | -0.05 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 108.00 | 1.25 | 1.58 | 1.20 | -1.38 | -53.49% | 3 | 6 | 0.49 | 0.18 | 0.02 | -0.05 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 109.00 | 1.13 | 1.37 | 2.21 | 0.00 | 0.00% | 0 | 2 | 0.48 | 0.16 | 0.02 | -0.05 | 3/27/2025 | 3/28/2025 3:59:50 PM EST |
| 110.00 | 1.04 | 1.36 | 1.06 | -0.82 | -43.62% | 175 | 275 | 0.50 | 0.15 | 0.02 | -0.05 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 111.00 | 0.95 | 1.29 | 1.00 | -0.74 | -42.53% | 1 | 1 | 0.50 | 0.13 | 0.02 | -0.04 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 112.00 | 0.86 | 1.16 | 0.84 | -0.30 | -26.32% | 1 | 9 | 0.50 | 0.12 | 0.02 | -0.04 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 113.00 | 0.78 | 0.86 | 1.40 | 0.00 | 0.00% | 0 | 4 | 0.49 | 0.11 | 0.01 | -0.04 | 3/27/2025 | 3/28/2025 3:59:50 PM EST |
| 114.00 | 0.72 | 1.03 | 1.25 | 0.00 | 0.00% | 0 | 4 | 0.52 | 0.10 | 0.01 | -0.04 | 3/26/2025 | 3/28/2025 3:59:50 PM EST |
| 115.00 | 0.66 | 0.72 | 0.62 | -0.69 | -52.68% | 25 | 30 | 0.50 | 0.09 | 0.01 | -0.03 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 116.00 | 0.59 | 0.66 | 1.10 | 0.00 | 0.00% | 0 | 11 | 0.50 | 0.09 | 0.01 | -0.03 | 3/27/2025 | 3/28/2025 3:59:50 PM EST |
| 117.00 | 0.41 | 0.61 | 1.09 | 0.00 | 0.00% | 0 | 35 | 0.49 | 0.08 | 0.01 | -0.03 | 3/26/2025 | 3/28/2025 3:59:50 PM EST |
| 118.00 | 0.51 | 0.57 | 1.15 | 0.00 | 0.00% | 0 | 6 | 0.51 | 0.07 | 0.01 | -0.03 | 3/26/2025 | 3/28/2025 3:59:50 PM EST |
| 119.00 | 0.46 | 0.52 | % | 0 | 0 | 0.51 | 0.06 | 0.01 | -0.03 | 3/28/2025 3:59:50 PM EST | |||
| 120.00 | 0.43 | 0.50 | 0.43 | -0.48 | -52.75% | 7 | 41 | 0.52 | 0.06 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 125.00 | 0.28 | 0.36 | 0.33 | -0.17 | -34.00% | 2 | 83 | 0.54 | 0.04 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 130.00 | 0.07 | 0.84 | 0.35 | 0.00 | 0.00% | 0 | 19 | 0.60 | 0.02 | 0.00 | -0.01 | 3/25/2025 | 3/28/2025 3:59:50 PM EST |
| 135.00 | 0.04 | 0.76 | 0.16 | -0.17 | -51.52% | 110 | 3 | 0.63 | 0.01 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 140.00 | 0.01 | 1.40 | 0.68 | 0.00 | 0.00% | 0 | 1 | 0.71 | 0.01 | 0.00 | 0.00 | 3/18/2025 | 3/28/2025 3:59:50 PM EST |
| 145.00 | 0.00 | 0.25 | 0.18 | 0.00 | 0.00% | 0 | 8 | 0.72 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:50 PM EST |
| 150.00 | 0.00 | 0.50 | % | 0 | 0 | 0.86 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.70 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 60.00 | 0.00 | 0.71 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 65.00 | 0.00 | 1.03 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | -0.01 | 3/28/2025 3:59:50 PM EST | |||
| 70.00 | 0.02 | 0.29 | % | 0 | 0 | 0.48 | -0.02 | 0.00 | -0.02 | 3/28/2025 3:59:50 PM EST | |||
| 75.00 | 0.01 | 0.36 | 0.30 | +0.01 | +3.45% | 1 | 4 | 0.48 | -0.05 | 0.01 | -0.03 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 79.00 | 0.58 | 0.77 | 0.58 | 0.00 | 0.00% | 0 | 2 | 0.46 | -0.09 | 0.01 | -0.04 | 3/25/2025 | 3/28/2025 3:59:50 PM EST |
| 80.00 | 0.67 | 0.73 | 0.62 | +0.27 | +77.15% | 1 | 7 | 0.44 | -0.11 | 0.01 | -0.04 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 81.00 | 0.79 | 1.12 | 0.62 | 0.00 | 0.00% | 0 | 38 | 0.46 | -0.13 | 0.02 | -0.05 | 3/24/2025 | 3/28/2025 3:59:50 PM EST |
| 82.00 | 0.83 | 1.02 | 0.87 | 0.00 | 0.00% | 0 | 1 | 0.43 | -0.14 | 0.02 | -0.05 | 3/24/2025 | 3/28/2025 3:59:50 PM EST |
| 83.00 | 0.99 | 1.15 | 0.82 | 0.00 | 0.00% | 0 | 79 | 0.42 | -0.16 | 0.02 | -0.05 | 3/24/2025 | 3/28/2025 3:59:50 PM EST |
| 84.00 | 1.17 | 1.34 | 1.34 | +0.75 | +127.12% | 1 | 32 | 0.42 | -0.19 | 0.02 | -0.06 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 85.00 | 1.19 | 1.57 | 1.55 | +0.77 | +98.72% | 4 | 18 | 0.41 | -0.21 | 0.02 | -0.06 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 86.00 | 1.47 | 2.13 | 1.59 | +0.66 | +70.97% | 1 | 6 | 0.43 | -0.23 | 0.02 | -0.06 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 87.00 | 1.83 | 2.14 | 1.82 | +0.83 | +83.84% | 17 | 421 | 0.41 | -0.26 | 0.03 | -0.07 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 88.00 | 2.18 | 2.56 | 1.21 | 0.00 | 0.00% | 0 | 32 | 0.42 | -0.29 | 0.03 | -0.07 | 3/27/2025 | 3/28/2025 3:59:50 PM EST |
| 89.00 | 2.43 | 2.74 | 2.79 | +1.31 | +88.52% | 611 | 25 | 0.41 | -0.32 | 0.03 | -0.07 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 90.00 | 3.00 | 3.15 | 3.15 | +1.61 | +104.55% | 12 | 74 | 0.42 | -0.35 | 0.03 | -0.07 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 91.00 | 3.25 | 4.55 | 3.52 | +0.68 | +23.95% | 4 | 17 | 0.46 | -0.38 | 0.03 | -0.07 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 92.00 | 2.97 | 4.05 | 4.05 | +1.90 | +88.38% | 2 | 14 | 0.38 | -0.41 | 0.03 | -0.08 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 93.00 | 4.20 | 4.60 | 4.45 | +1.11 | +33.24% | 22 | 6 | 0.42 | -0.44 | 0.03 | -0.08 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 94.00 | 4.95 | 5.10 | 5.10 | +2.33 | +84.12% | 33 | 397 | 0.43 | -0.48 | 0.03 | -0.08 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 95.00 | 5.30 | 6.05 | 5.20 | +1.88 | +56.63% | 28 | 47 | 0.44 | -0.51 | 0.03 | -0.08 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 96.00 | 5.95 | 7.25 | 5.30 | 0.00 | 0.00% | 0 | 57 | 0.47 | -0.54 | 0.03 | -0.08 | 3/24/2025 | 3/28/2025 3:59:50 PM EST |
| 97.00 | 6.50 | 7.00 | 6.60 | +2.30 | +53.49% | 37 | 56 | 0.42 | -0.57 | 0.03 | -0.07 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 98.00 | 7.30 | 8.10 | 7.55 | +2.98 | +65.21% | 18 | 27 | 0.45 | -0.60 | 0.03 | -0.07 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 99.00 | 7.05 | 8.35 | 7.22 | +1.87 | +34.96% | 1 | 21 | 0.39 | -0.63 | 0.03 | -0.07 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 100.00 | 7.70 | 9.40 | 5.60 | 0.00 | 0.00% | 0 | 60 | 0.41 | -0.66 | 0.03 | -0.07 | 3/27/2025 | 3/28/2025 3:59:50 PM EST |
| 101.00 | 8.55 | 9.85 | 6.80 | 0.00 | 0.00% | 0 | 20 | 0.40 | -0.68 | 0.03 | -0.07 | 3/17/2025 | 3/28/2025 3:59:50 PM EST |
| 102.00 | 8.90 | 10.60 | 6.95 | 0.00 | 0.00% | 0 | 31 | 0.38 | -0.71 | 0.03 | -0.07 | 3/27/2025 | 3/28/2025 3:59:50 PM EST |
| 103.00 | 10.15 | 11.45 | 6.00 | 0.00 | 0.00% | 0 | 4 | 0.40 | -0.73 | 0.03 | -0.06 | 3/18/2025 | 3/28/2025 3:59:50 PM EST |
| 104.00 | 10.90 | 12.45 | 9.60 | 0.00 | 0.00% | 0 | 2 | 0.41 | -0.75 | 0.02 | -0.06 | 3/25/2025 | 3/28/2025 3:59:50 PM EST |
| 105.00 | 11.80 | 13.15 | 13.05 | +1.15 | +9.67% | 2 | 104 | 0.40 | -0.77 | 0.02 | -0.06 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 106.00 | 13.65 | 14.70 | % | 0 | 0 | 0.52 | -0.79 | 0.02 | -0.06 | 3/28/2025 3:59:50 PM EST | |||
| 107.00 | 13.40 | 15.15 | % | 0 | 0 | 0.42 | -0.81 | 0.02 | -0.05 | 3/28/2025 3:59:50 PM EST | |||
| 108.00 | 14.20 | 15.95 | % | 0 | 0 | 0.41 | -0.82 | 0.02 | -0.05 | 3/28/2025 3:59:50 PM EST | |||
| 109.00 | 16.30 | 17.90 | % | 0 | 0 | 0.59 | -0.84 | 0.02 | -0.05 | 3/28/2025 3:59:50 PM EST | |||
| 110.00 | 15.90 | 18.15 | 15.16 | 0.00 | 0.00% | 0 | 49 | 0.42 | -0.85 | 0.02 | -0.05 | 3/25/2025 | 3/28/2025 3:59:50 PM EST |
| 111.00 | 16.75 | 18.65 | % | 0 | 0 | 0.38 | -0.87 | 0.02 | -0.04 | 3/28/2025 3:59:50 PM EST | |||
| 112.00 | 18.35 | 20.55 | % | 0 | 0 | 0.57 | -0.88 | 0.02 | -0.04 | 3/28/2025 3:59:50 PM EST | |||
| 113.00 | 18.20 | 20.90 | % | 0 | 0 | 0.40 | -0.89 | 0.01 | -0.04 | 3/28/2025 3:59:50 PM EST | |||
| 114.00 | 20.75 | 21.60 | % | 0 | 0 | 0.51 | -0.90 | 0.01 | -0.04 | 3/28/2025 3:59:50 PM EST | |||
| 115.00 | 20.80 | 23.20 | % | 0 | 0 | 0.69 | -0.91 | 0.01 | -0.03 | 3/28/2025 3:59:50 PM EST | |||
| 116.00 | 21.80 | 24.15 | % | 0 | 0 | 0.72 | -0.91 | 0.01 | -0.03 | 3/28/2025 3:59:50 PM EST | |||
| 117.00 | 22.65 | 25.10 | % | 0 | 0 | 0.72 | -0.92 | 0.01 | -0.03 | 3/28/2025 3:59:50 PM EST | |||
| 118.00 | 23.60 | 26.10 | % | 0 | 0 | 0.73 | -0.93 | 0.01 | -0.03 | 3/28/2025 3:59:50 PM EST | |||
| 119.00 | 24.90 | 26.95 | 21.00 | 0.00 | 0.00% | 0 | 1 | 0.73 | -0.94 | 0.01 | -0.03 | 3/27/2025 | 3/28/2025 3:59:50 PM EST |
| 120.00 | 25.85 | 27.90 | % | 0 | 0 | 0.75 | -0.94 | 0.01 | -0.02 | 3/28/2025 3:59:50 PM EST | |||
| 125.00 | 30.55 | 33.10 | % | 0 | 0 | 0.84 | -0.96 | 0.01 | -0.02 | 3/28/2025 3:59:50 PM EST | |||
| 130.00 | 35.15 | 38.00 | % | 0 | 0 | 0.90 | -0.98 | 0.00 | -0.01 | 3/28/2025 3:59:50 PM EST | |||
| 135.00 | 40.55 | 42.55 | % | 0 | 0 | 0.93 | -0.99 | 0.00 | -0.01 | 3/28/2025 3:59:50 PM EST | |||
| 140.00 | 45.20 | 47.95 | % | 0 | 0 | 1.03 | -0.99 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 145.00 | 50.20 | 53.00 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 150.00 | 54.75 | 58.45 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST |