Options Chain for BAIDU INC SPON ADR REP A (BIDU) - $90.15 as of 5/5/2025 7:37:29 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 34.85 | 36.85 | % | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 60.00 | 28.80 | 32.55 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 65.00 | 24.30 | 26.80 | 14.00 | 0.00 | 0.00% | 0 | 5 | 1.17 | 1.00 | 0.00 | -0.01 | 4/9/2025 | 5/5/2025 3:59:46 PM EST |
| 68.00 | 21.90 | 23.70 | % | 0 | 0 | 0.90 | 0.98 | 0.00 | -0.02 | 5/5/2025 3:59:46 PM EST | |||
| 69.00 | 21.10 | 22.65 | 18.15 | 0.00 | 0.00% | 0 | 1 | 0.99 | 0.98 | 0.00 | -0.03 | 4/14/2025 | 5/5/2025 3:59:46 PM EST |
| 70.00 | 20.05 | 21.90 | 10.23 | 0.00 | 0.00% | 0 | 17 | 0.92 | 0.97 | 0.01 | -0.03 | 4/9/2025 | 5/5/2025 3:59:46 PM EST |
| 71.00 | 19.00 | 20.80 | 14.45 | 0.00 | 0.00% | 0 | 27 | 0.91 | 0.96 | 0.01 | -0.04 | 4/22/2025 | 5/5/2025 3:59:46 PM EST |
| 72.00 | 18.30 | 19.55 | 14.29 | 0.00 | 0.00% | 0 | 4 | 0.84 | 0.96 | 0.01 | -0.04 | 4/22/2025 | 5/5/2025 3:59:46 PM EST |
| 73.00 | 17.20 | 18.50 | 12.57 | 0.00 | 0.00% | 0 | 10 | 0.74 | 0.94 | 0.01 | -0.05 | 4/22/2025 | 5/5/2025 3:59:46 PM EST |
| 74.00 | 16.10 | 17.45 | 15.75 | 0.00 | 0.00% | 0 | 2 | 0.70 | 0.94 | 0.01 | -0.05 | 4/23/2025 | 5/5/2025 3:59:46 PM EST |
| 75.00 | 15.30 | 16.60 | 12.25 | 0.00 | 0.00% | 0 | 23 | 0.70 | 0.93 | 0.01 | -0.05 | 4/22/2025 | 5/5/2025 3:59:46 PM EST |
| 76.00 | 14.65 | 15.50 | 14.55 | 0.00 | 0.00% | 0 | 27 | 0.64 | 0.92 | 0.01 | -0.06 | 4/24/2025 | 5/5/2025 3:59:46 PM EST |
| 77.00 | 13.45 | 15.10 | 8.55 | 0.00 | 0.00% | 0 | 4 | 0.69 | 0.91 | 0.01 | -0.06 | 4/21/2025 | 5/5/2025 3:59:46 PM EST |
| 78.00 | 12.80 | 13.45 | 11.96 | -1.17 | -8.92% | 1 | 5 | 0.58 | 0.89 | 0.02 | -0.07 | 5/5/2025 | 5/5/2025 3:59:46 PM EST |
| 79.00 | 11.35 | 12.30 | 12.25 | 0.00 | 0.00% | 0 | 19 | 0.46 | 0.87 | 0.02 | -0.07 | 5/2/2025 | 5/5/2025 3:59:46 PM EST |
| 80.00 | 11.05 | 11.45 | 10.80 | -0.50 | -4.43% | 1 | 15 | 0.64 | 0.86 | 0.02 | -0.08 | 5/5/2025 | 5/5/2025 3:59:46 PM EST |
| 81.00 | 9.80 | 10.60 | 8.35 | 0.00 | 0.00% | 0 | 4 | 0.48 | 0.83 | 0.02 | -0.08 | 4/30/2025 | 5/5/2025 3:59:46 PM EST |
| 82.00 | 8.75 | 9.80 | 8.00 | 0.00 | 0.00% | 0 | 21 | 0.55 | 0.81 | 0.02 | -0.09 | 5/1/2025 | 5/5/2025 3:59:46 PM EST |
| 83.00 | 8.70 | 9.35 | 9.15 | +0.62 | +7.27% | 2 | 16 | 0.58 | 0.78 | 0.03 | -0.09 | 5/5/2025 | 5/5/2025 3:59:46 PM EST |
| 84.00 | 7.95 | 8.20 | 8.50 | +0.95 | +12.59% | 1 | 84 | 0.53 | 0.76 | 0.03 | -0.10 | 5/5/2025 | 5/5/2025 3:59:46 PM EST |
| 85.00 | 7.15 | 7.50 | 7.03 | 0.00 | 0.00% | 0 | 108 | 0.53 | 0.72 | 0.03 | -0.10 | 5/2/2025 | 5/5/2025 3:59:46 PM EST |
| 86.00 | 6.60 | 6.90 | 6.65 | 0.00 | 0.00% | 0 | 10 | 0.52 | 0.69 | 0.03 | -0.11 | 4/24/2025 | 5/5/2025 3:59:46 PM EST |
| 87.00 | 5.95 | 7.00 | 6.02 | 0.00 | 0.00% | 0 | 39 | 0.52 | 0.65 | 0.03 | -0.11 | 5/2/2025 | 5/5/2025 3:59:46 PM EST |
| 88.00 | 5.35 | 5.55 | 5.07 | -0.23 | -4.34% | 5 | 71 | 0.52 | 0.62 | 0.04 | -0.12 | 5/5/2025 | 5/5/2025 3:59:46 PM EST |
| 89.00 | 4.80 | 5.85 | 5.11 | +0.61 | +13.56% | 21 | 60 | 0.52 | 0.58 | 0.04 | -0.12 | 5/5/2025 | 5/5/2025 3:59:46 PM EST |
| 90.00 | 4.30 | 4.45 | 4.50 | -0.02 | -0.45% | 40 | 325 | 0.52 | 0.54 | 0.04 | -0.12 | 5/5/2025 | 5/5/2025 3:59:46 PM EST |
| 91.00 | 3.85 | 4.00 | 4.13 | +0.09 | +2.23% | 33 | 20 | 0.52 | 0.50 | 0.04 | -0.12 | 5/5/2025 | 5/5/2025 3:59:46 PM EST |
| 92.00 | 3.40 | 3.55 | 3.55 | +0.08 | +2.31% | 13 | 80 | 0.52 | 0.46 | 0.04 | -0.12 | 5/5/2025 | 5/5/2025 3:59:46 PM EST |
| 93.00 | 3.00 | 3.15 | 3.35 | +0.25 | +8.07% | 1 | 40 | 0.52 | 0.43 | 0.04 | -0.12 | 5/5/2025 | 5/5/2025 3:59:46 PM EST |
| 94.00 | 2.44 | 2.87 | 2.73 | +0.09 | +3.41% | 9 | 18 | 0.52 | 0.39 | 0.04 | -0.12 | 5/5/2025 | 5/5/2025 3:59:46 PM EST |
| 95.00 | 2.25 | 2.45 | 2.53 | +0.04 | +1.61% | 27 | 266 | 0.52 | 0.36 | 0.04 | -0.12 | 5/5/2025 | 5/5/2025 3:59:46 PM EST |
| 96.00 | 2.05 | 2.46 | 2.21 | +0.83 | +60.15% | 9 | 47 | 0.55 | 0.32 | 0.03 | -0.11 | 5/5/2025 | 5/5/2025 3:59:46 PM EST |
| 97.00 | 1.77 | 1.93 | 1.85 | +0.01 | +0.55% | 1 | 21 | 0.53 | 0.30 | 0.03 | -0.11 | 5/5/2025 | 5/5/2025 3:59:46 PM EST |
| 98.00 | 1.56 | 1.67 | 1.70 | +0.18 | +11.85% | 22 | 54 | 0.53 | 0.27 | 0.03 | -0.10 | 5/5/2025 | 5/5/2025 3:59:46 PM EST |
| 99.00 | 1.36 | 1.50 | 1.43 | -0.02 | -1.38% | 5 | 27 | 0.53 | 0.24 | 0.03 | -0.10 | 5/5/2025 | 5/5/2025 3:59:46 PM EST |
| 100.00 | 1.20 | 1.30 | 1.31 | +0.16 | +13.92% | 46 | 152 | 0.53 | 0.22 | 0.03 | -0.09 | 5/5/2025 | 5/5/2025 3:59:46 PM EST |
| 101.00 | 1.04 | 1.14 | 1.15 | +0.02 | +1.77% | 32 | 1,130 | 0.54 | 0.19 | 0.03 | -0.09 | 5/5/2025 | 5/5/2025 3:59:46 PM EST |
| 102.00 | 0.90 | 1.01 | 1.00 | +0.04 | +4.17% | 2 | 31 | 0.54 | 0.17 | 0.02 | -0.08 | 5/5/2025 | 5/5/2025 3:59:46 PM EST |
| 103.00 | 0.80 | 0.88 | 0.89 | +0.38 | +74.51% | 10 | 39 | 0.55 | 0.15 | 0.02 | -0.08 | 5/5/2025 | 5/5/2025 3:59:46 PM EST |
| 104.00 | 0.70 | 0.78 | 0.79 | +0.27 | +51.93% | 55 | 33 | 0.55 | 0.14 | 0.02 | -0.07 | 5/5/2025 | 5/5/2025 3:59:46 PM EST |
| 105.00 | 0.60 | 0.70 | 0.68 | 0.00 | 0.00% | 0 | 158 | 0.56 | 0.12 | 0.02 | -0.07 | 5/2/2025 | 5/5/2025 3:59:46 PM EST |
| 106.00 | 0.52 | 0.61 | 0.60 | 0.00 | 0.00% | 0 | 15 | 0.56 | 0.11 | 0.02 | -0.06 | 4/28/2025 | 5/5/2025 3:59:46 PM EST |
| 107.00 | 0.46 | 0.54 | 0.52 | -0.12 | -18.75% | 21 | 3 | 0.56 | 0.09 | 0.02 | -0.06 | 5/5/2025 | 5/5/2025 3:59:46 PM EST |
| 108.00 | 0.21 | 0.48 | % | 0 | 0 | 0.57 | 0.08 | 0.01 | -0.05 | 5/5/2025 3:59:46 PM EST | |||
| 109.00 | 0.36 | 0.42 | % | 0 | 0 | 0.57 | 0.07 | 0.01 | -0.05 | 5/5/2025 3:59:46 PM EST | |||
| 110.00 | 0.32 | 0.38 | 0.35 | +0.05 | +16.67% | 6 | 72 | 0.58 | 0.06 | 0.01 | -0.04 | 5/5/2025 | 5/5/2025 3:59:46 PM EST |
| 115.00 | 0.17 | 1.88 | 0.15 | -0.10 | -40.00% | 2 | 2 | 1.18 | 0.03 | 0.01 | -0.02 | 5/5/2025 | 5/5/2025 3:59:46 PM EST |
| 120.00 | 0.03 | 0.55 | % | 0 | 0 | 0.83 | 0.01 | 0.00 | -0.01 | 5/5/2025 3:59:46 PM EST | |||
| 125.00 | 0.00 | 0.65 | 0.64 | 0.00 | 0.00% | 0 | 3 | 0.86 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 5/5/2025 3:59:46 PM EST |
| 130.00 | 0.00 | 0.75 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 135.00 | 0.00 | 0.99 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 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 | 1.29 | 0.37 | 0.00 | 0.00% | 0 | 2 | 1.77 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 3:59:46 PM EST |
| 60.00 | 0.00 | 0.65 | 0.38 | 0.00 | 0.00% | 0 | 1 | 1.27 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 5/5/2025 3:59:46 PM EST |
| 65.00 | 0.00 | 0.99 | 0.23 | 0.00 | 0.00% | 0 | 26 | 1.14 | 0.00 | 0.00 | -0.01 | 4/28/2025 | 5/5/2025 3:59:46 PM EST |
| 68.00 | 0.01 | 0.67 | 0.79 | 0.00 | 0.00% | 0 | 0 | 0.78 | -0.02 | 0.00 | -0.02 | 4/17/2025 | 5/5/2025 3:59:46 PM EST |
| 69.00 | 0.03 | 0.33 | 0.20 | 0.00 | 0.00% | 0 | 5 | 0.65 | -0.02 | 0.00 | -0.03 | 5/2/2025 | 5/5/2025 3:59:46 PM EST |
| 70.00 | 0.08 | 0.40 | 0.28 | 0.00 | 0.00% | 0 | 16 | 0.63 | -0.03 | 0.01 | -0.03 | 4/28/2025 | 5/5/2025 3:59:46 PM EST |
| 71.00 | 0.04 | 0.79 | 0.49 | 0.00 | 0.00% | 0 | 1 | 0.68 | -0.04 | 0.01 | -0.04 | 4/24/2025 | 5/5/2025 3:59:46 PM EST |
| 72.00 | 0.05 | 0.71 | 0.12 | 0.00 | 0.00% | 0 | 2 | 0.65 | -0.04 | 0.01 | -0.04 | 5/2/2025 | 5/5/2025 3:59:46 PM EST |
| 73.00 | 0.26 | 0.30 | 1.91 | 0.00 | 0.00% | 0 | 1 | 0.58 | -0.06 | 0.01 | -0.05 | 4/14/2025 | 5/5/2025 3:59:46 PM EST |
| 74.00 | 0.30 | 0.35 | 0.30 | -0.05 | -14.29% | 20 | 5 | 0.60 | -0.06 | 0.01 | -0.05 | 5/5/2025 | 5/5/2025 3:59:46 PM EST |
| 75.00 | 0.35 | 0.40 | 0.39 | -0.04 | -9.31% | 1 | 7 | 0.59 | -0.07 | 0.01 | -0.05 | 5/5/2025 | 5/5/2025 3:59:46 PM EST |
| 76.00 | 0.40 | 0.46 | 0.38 | -0.33 | -46.48% | 1 | 8 | 0.58 | -0.08 | 0.01 | -0.06 | 5/5/2025 | 5/5/2025 3:59:46 PM EST |
| 77.00 | 0.46 | 1.25 | 0.48 | -0.07 | -12.73% | 20 | 32 | 0.68 | -0.09 | 0.01 | -0.06 | 5/5/2025 | 5/5/2025 3:59:46 PM EST |
| 78.00 | 0.54 | 0.65 | 0.62 | 0.00 | 0.00% | 0 | 5 | 0.58 | -0.11 | 0.02 | -0.07 | 5/2/2025 | 5/5/2025 3:59:46 PM EST |
| 79.00 | 0.63 | 0.73 | 0.64 | -0.08 | -11.12% | 1 | 15 | 0.55 | -0.13 | 0.02 | -0.07 | 5/5/2025 | 5/5/2025 3:59:46 PM EST |
| 80.00 | 0.76 | 0.86 | 0.87 | 0.00 | 0.00% | 0 | 160 | 0.54 | -0.14 | 0.02 | -0.08 | 5/2/2025 | 5/5/2025 3:59:46 PM EST |
| 81.00 | 0.90 | 1.57 | 0.90 | 0.00 | 0.00% | 0 | 24 | 0.59 | -0.17 | 0.02 | -0.08 | 5/2/2025 | 5/5/2025 3:59:46 PM EST |
| 82.00 | 1.07 | 1.19 | 0.99 | -0.24 | -19.52% | 21 | 50 | 0.52 | -0.19 | 0.02 | -0.09 | 5/5/2025 | 5/5/2025 3:59:46 PM EST |
| 83.00 | 1.26 | 1.48 | 1.27 | -0.13 | -9.29% | 6 | 43 | 0.53 | -0.22 | 0.03 | -0.09 | 5/5/2025 | 5/5/2025 3:59:46 PM EST |
| 84.00 | 1.48 | 1.80 | 1.51 | -0.06 | -3.83% | 7 | 142 | 0.53 | -0.24 | 0.03 | -0.10 | 5/5/2025 | 5/5/2025 3:59:46 PM EST |
| 85.00 | 1.76 | 1.97 | 1.69 | -0.24 | -12.44% | 4 | 67 | 0.52 | -0.28 | 0.03 | -0.10 | 5/5/2025 | 5/5/2025 3:59:46 PM EST |
| 86.00 | 2.09 | 2.24 | 2.07 | -0.20 | -8.82% | 1 | 27 | 0.51 | -0.31 | 0.03 | -0.11 | 5/5/2025 | 5/5/2025 3:59:46 PM EST |
| 87.00 | 2.45 | 2.76 | 2.29 | -0.41 | -15.19% | 12 | 59 | 0.52 | -0.35 | 0.03 | -0.11 | 5/5/2025 | 5/5/2025 3:59:46 PM EST |
| 88.00 | 2.89 | 3.05 | 2.95 | -0.06 | -2.00% | 11 | 50 | 0.51 | -0.38 | 0.04 | -0.12 | 5/5/2025 | 5/5/2025 3:59:46 PM EST |
| 89.00 | 3.30 | 3.60 | 3.17 | -0.33 | -9.43% | 38 | 17 | 0.52 | -0.42 | 0.04 | -0.12 | 5/5/2025 | 5/5/2025 3:59:46 PM EST |
| 90.00 | 3.80 | 3.95 | 3.60 | -0.40 | -10.00% | 13 | 107 | 0.51 | -0.46 | 0.04 | -0.12 | 5/5/2025 | 5/5/2025 3:59:46 PM EST |
| 91.00 | 4.30 | 5.15 | 4.00 | -0.60 | -13.05% | 3 | 21 | 0.56 | -0.50 | 0.04 | -0.12 | 5/5/2025 | 5/5/2025 3:59:46 PM EST |
| 92.00 | 4.85 | 5.05 | 4.65 | -2.10 | -31.12% | 7 | 15 | 0.51 | -0.54 | 0.04 | -0.12 | 5/5/2025 | 5/5/2025 3:59:46 PM EST |
| 93.00 | 5.45 | 5.70 | 5.95 | +0.45 | +8.19% | 1 | 45 | 0.51 | -0.57 | 0.04 | -0.12 | 5/5/2025 | 5/5/2025 3:59:46 PM EST |
| 94.00 | 6.10 | 6.30 | 6.15 | 0.00 | 0.00% | 0 | 17 | 0.51 | -0.61 | 0.04 | -0.12 | 5/2/2025 | 5/5/2025 3:59:46 PM EST |
| 95.00 | 6.65 | 7.00 | 6.90 | 0.00 | 0.00% | 0 | 74 | 0.51 | -0.64 | 0.04 | -0.12 | 5/2/2025 | 5/5/2025 3:59:46 PM EST |
| 96.00 | 7.50 | 7.70 | 8.05 | 0.00 | 0.00% | 0 | 5 | 0.51 | -0.68 | 0.03 | -0.11 | 5/2/2025 | 5/5/2025 3:59:46 PM EST |
| 97.00 | 8.10 | 8.50 | 9.12 | 0.00 | 0.00% | 0 | 21 | 0.50 | -0.70 | 0.03 | -0.11 | 4/29/2025 | 5/5/2025 3:59:46 PM EST |
| 98.00 | 8.85 | 10.00 | 9.30 | 0.00 | 0.00% | 0 | 193 | 0.50 | -0.73 | 0.03 | -0.10 | 4/25/2025 | 5/5/2025 3:59:46 PM EST |
| 99.00 | 9.25 | 10.60 | % | 0 | 0 | 0.47 | -0.76 | 0.03 | -0.10 | 5/5/2025 3:59:46 PM EST | |||
| 100.00 | 10.40 | 10.85 | 12.42 | 0.00 | 0.00% | 0 | 4 | 0.50 | -0.78 | 0.03 | -0.09 | 5/1/2025 | 5/5/2025 3:59:46 PM EST |
| 101.00 | 11.15 | 11.80 | 14.10 | 0.00 | 0.00% | 0 | 1 | 0.49 | -0.81 | 0.03 | -0.09 | 4/30/2025 | 5/5/2025 3:59:46 PM EST |
| 102.00 | 12.15 | 13.30 | % | 0 | 0 | 0.48 | -0.83 | 0.02 | -0.08 | 5/5/2025 3:59:46 PM EST | |||
| 103.00 | 12.80 | 13.50 | % | 0 | 0 | 0.45 | -0.85 | 0.02 | -0.08 | 5/5/2025 3:59:46 PM EST | |||
| 104.00 | 13.60 | 14.95 | 15.80 | 0.00 | 0.00% | 0 | 2 | 0.43 | -0.86 | 0.02 | -0.07 | 4/23/2025 | 5/5/2025 3:59:46 PM EST |
| 105.00 | 14.65 | 15.55 | % | 0 | 0 | 0.51 | -0.88 | 0.02 | -0.07 | 5/5/2025 3:59:46 PM EST | |||
| 106.00 | 15.90 | 17.00 | % | 0 | 0 | 0.52 | -0.89 | 0.02 | -0.06 | 5/5/2025 3:59:46 PM EST | |||
| 107.00 | 16.15 | 17.35 | % | 0 | 0 | 0.62 | -0.91 | 0.02 | -0.06 | 5/5/2025 3:59:46 PM EST | |||
| 108.00 | 17.15 | 18.45 | % | 0 | 0 | 0.63 | -0.92 | 0.01 | -0.05 | 5/5/2025 3:59:46 PM EST | |||
| 109.00 | 17.70 | 19.50 | % | 0 | 0 | 0.70 | -0.93 | 0.01 | -0.05 | 5/5/2025 3:59:46 PM EST | |||
| 110.00 | 18.55 | 20.35 | % | 0 | 0 | 0.65 | -0.94 | 0.01 | -0.04 | 5/5/2025 3:59:46 PM EST | |||
| 115.00 | 24.05 | 25.00 | % | 0 | 0 | 0.83 | -0.97 | 0.01 | -0.02 | 5/5/2025 3:59:46 PM EST | |||
| 120.00 | 27.75 | 31.35 | % | 0 | 0 | 0.98 | -0.99 | 0.00 | -0.01 | 5/5/2025 3:59:46 PM EST | |||
| 125.00 | 32.55 | 36.35 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 130.00 | 37.55 | 41.35 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 135.00 | 42.55 | 46.35 | % | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST |