Options Chain for BAIDU INC SPON ADR REP A (BIDU) - $87.51 as of 4/23/2025 8:58:25 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 31.20 | 34.80 | % | 0 | 0 | 1.40 | 0.99 | 0.00 | -0.01 | 4/23/2025 4:00:01 PM EST | |||
| 60.00 | 26.20 | 29.85 | % | 0 | 0 | 1.20 | 0.98 | 0.00 | -0.02 | 4/23/2025 4:00:01 PM EST | |||
| 65.00 | 22.35 | 24.35 | 18.64 | 0.00 | 0.00% | 0 | 4 | 0.86 | 0.94 | 0.01 | -0.03 | 4/21/2025 | 4/23/2025 4:00:01 PM EST |
| 68.00 | 19.30 | 21.40 | % | 0 | 0 | 0.80 | 0.92 | 0.01 | -0.04 | 4/23/2025 4:00:01 PM EST | |||
| 69.00 | 18.60 | 20.25 | % | 0 | 0 | 0.71 | 0.92 | 0.01 | -0.04 | 4/23/2025 4:00:01 PM EST | |||
| 70.00 | 17.65 | 19.45 | % | 0 | 0 | 0.70 | 0.89 | 0.01 | -0.05 | 4/23/2025 4:00:01 PM EST | |||
| 71.00 | 16.65 | 18.65 | % | 0 | 0 | 0.74 | 0.88 | 0.01 | -0.05 | 4/23/2025 4:00:01 PM EST | |||
| 72.00 | 15.65 | 17.55 | % | 0 | 0 | 0.69 | 0.88 | 0.01 | -0.05 | 4/23/2025 4:00:01 PM EST | |||
| 73.00 | 14.80 | 16.95 | 15.00 | 0.00 | 0.00% | 0 | 2 | 0.69 | 0.86 | 0.01 | -0.06 | 4/14/2025 | 4/23/2025 4:00:01 PM EST |
| 74.00 | 14.65 | 15.30 | % | 0 | 0 | 0.54 | 0.85 | 0.01 | -0.06 | 4/23/2025 4:00:01 PM EST | |||
| 75.00 | 13.90 | 14.20 | 10.53 | 0.00 | 0.00% | 0 | 22 | 0.53 | 0.84 | 0.02 | -0.06 | 4/21/2025 | 4/23/2025 4:00:01 PM EST |
| 76.00 | 13.00 | 13.55 | % | 0 | 0 | 0.53 | 0.82 | 0.02 | -0.06 | 4/23/2025 4:00:01 PM EST | |||
| 77.00 | 11.40 | 13.40 | % | 0 | 0 | 0.50 | 0.81 | 0.02 | -0.06 | 4/23/2025 4:00:01 PM EST | |||
| 78.00 | 10.50 | 12.60 | % | 0 | 0 | 0.49 | 0.79 | 0.02 | -0.06 | 4/23/2025 4:00:01 PM EST | |||
| 79.00 | 10.50 | 11.05 | % | 0 | 0 | 0.50 | 0.77 | 0.02 | -0.06 | 4/23/2025 4:00:01 PM EST | |||
| 80.00 | 9.80 | 10.25 | 7.71 | 0.00 | 0.00% | 0 | 1 | 0.49 | 0.75 | 0.02 | -0.07 | 4/22/2025 | 4/23/2025 4:00:01 PM EST |
| 81.00 | 8.35 | 9.40 | 9.30 | 0.00 | 0.00% | 0 | 1 | 0.44 | 0.73 | 0.02 | -0.07 | 4/14/2025 | 4/23/2025 4:00:01 PM EST |
| 82.00 | 8.40 | 8.70 | 8.99 | % | 3 | 0 | 0.48 | 0.70 | 0.03 | -0.07 | 4/23/2025 | 4/23/2025 4:00:01 PM EST | |
| 83.00 | 7.60 | 8.50 | 8.45 | +2.71 | +47.22% | 1 | 2 | 0.49 | 0.67 | 0.03 | -0.07 | 4/23/2025 | 4/23/2025 4:00:01 PM EST |
| 84.00 | 7.20 | 7.40 | 7.50 | +3.05 | +68.54% | 1 | 3 | 0.47 | 0.65 | 0.03 | -0.07 | 4/23/2025 | 4/23/2025 4:00:01 PM EST |
| 85.00 | 5.80 | 6.80 | 4.09 | 0.00 | 0.00% | 0 | 6 | 0.43 | 0.62 | 0.03 | -0.07 | 4/21/2025 | 4/23/2025 4:00:01 PM EST |
| 86.00 | 6.05 | 6.80 | % | 0 | 0 | 0.50 | 0.59 | 0.03 | -0.07 | 4/23/2025 4:00:01 PM EST | |||
| 87.00 | 5.55 | 5.70 | 5.90 | +2.74 | +86.71% | 1 | 1 | 0.47 | 0.56 | 0.03 | -0.07 | 4/23/2025 | 4/23/2025 4:00:01 PM EST |
| 88.00 | 5.05 | 6.10 | 5.54 | +1.19 | +27.36% | 2 | 15 | 0.51 | 0.52 | 0.03 | -0.07 | 4/23/2025 | 4/23/2025 4:00:01 PM EST |
| 89.00 | 3.65 | 4.70 | 4.90 | +1.58 | +47.59% | 9 | 5 | 0.42 | 0.49 | 0.03 | -0.07 | 4/23/2025 | 4/23/2025 4:00:01 PM EST |
| 90.00 | 3.55 | 4.25 | 4.50 | +1.62 | +56.25% | 21 | 13 | 0.44 | 0.46 | 0.03 | -0.07 | 4/23/2025 | 4/23/2025 4:00:01 PM EST |
| 91.00 | 2.93 | 3.85 | 2.49 | 0.00 | 0.00% | 0 | 2 | 0.42 | 0.43 | 0.03 | -0.07 | 4/22/2025 | 4/23/2025 4:00:01 PM EST |
| 92.00 | 2.86 | 3.50 | 3.50 | +1.49 | +74.13% | 6 | 28 | 0.44 | 0.40 | 0.03 | -0.07 | 4/23/2025 | 4/23/2025 4:00:01 PM EST |
| 93.00 | 2.98 | 3.85 | 3.25 | +1.53 | +88.96% | 3 | 5 | 0.49 | 0.37 | 0.03 | -0.07 | 4/23/2025 | 4/23/2025 4:00:01 PM EST |
| 94.00 | 2.08 | 2.83 | % | 0 | 0 | 0.43 | 0.34 | 0.03 | -0.07 | 4/23/2025 4:00:01 PM EST | |||
| 95.00 | 2.35 | 2.55 | 2.79 | +0.76 | +37.44% | 9 | 16 | 0.46 | 0.32 | 0.03 | -0.06 | 4/23/2025 | 4/23/2025 4:00:01 PM EST |
| 96.00 | 2.07 | 2.52 | 2.42 | +1.08 | +80.60% | 2 | 6 | 0.47 | 0.30 | 0.03 | -0.06 | 4/23/2025 | 4/23/2025 4:00:01 PM EST |
| 97.00 | 1.48 | 2.05 | 1.29 | 0.00 | 0.00% | 0 | 9 | 0.43 | 0.28 | 0.03 | -0.06 | 4/22/2025 | 4/23/2025 4:00:01 PM EST |
| 98.00 | 1.63 | 1.96 | 1.86 | +0.85 | +84.16% | 2 | 12 | 0.46 | 0.25 | 0.02 | -0.06 | 4/23/2025 | 4/23/2025 4:00:01 PM EST |
| 99.00 | 1.45 | 1.69 | 1.60 | % | 5 | 0 | 0.46 | 0.24 | 0.02 | -0.06 | 4/23/2025 | 4/23/2025 4:00:01 PM EST | |
| 100.00 | 1.28 | 1.45 | 1.60 | +0.56 | +53.85% | 12 | 16 | 0.45 | 0.22 | 0.02 | -0.06 | 4/23/2025 | 4/23/2025 4:00:01 PM EST |
| 101.00 | 1.15 | 1.33 | 1.38 | +0.71 | +105.97% | 41 | 2 | 0.46 | 0.21 | 0.02 | -0.06 | 4/23/2025 | 4/23/2025 4:00:01 PM EST |
| 102.00 | 0.97 | 1.84 | % | 0 | 0 | 0.49 | 0.20 | 0.02 | -0.06 | 4/23/2025 4:00:01 PM EST | |||
| 103.00 | 0.66 | 1.35 | % | 0 | 0 | 0.46 | 0.18 | 0.02 | -0.05 | 4/23/2025 4:00:01 PM EST | |||
| 104.00 | 0.69 | 1.24 | % | 0 | 0 | 0.47 | 0.17 | 0.02 | -0.05 | 4/23/2025 4:00:01 PM EST | |||
| 105.00 | 0.73 | 0.86 | 0.88 | +0.28 | +46.67% | 12 | 1 | 0.47 | 0.16 | 0.02 | -0.05 | 4/23/2025 | 4/23/2025 4:00:01 PM EST |
| 110.00 | 0.42 | 0.55 | 0.55 | +0.27 | +96.43% | 14 | 121 | 0.48 | 0.11 | 0.01 | -0.04 | 4/23/2025 | 4/23/2025 4:00:01 PM EST |
| 115.00 | 0.22 | 0.37 | 0.30 | 0.00 | 0.00% | 0 | 1 | 0.48 | 0.09 | 0.01 | -0.04 | 4/17/2025 | 4/23/2025 4:00:01 PM EST |
| 120.00 | 0.07 | 0.70 | 0.29 | 0.00 | 0.00% | 0 | 3 | 0.55 | 0.05 | 0.01 | -0.02 | 4/15/2025 | 4/23/2025 4:00:01 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 | 1.49 | 0.39 | 0.00 | 0.00% | 0 | 1 | 1.20 | -0.01 | 0.00 | -0.01 | 4/21/2025 | 4/23/2025 4:00:01 PM EST |
| 60.00 | 0.07 | 1.52 | 0.64 | 0.00 | 0.00% | 0 | 10 | 0.80 | -0.02 | 0.00 | -0.02 | 4/14/2025 | 4/23/2025 4:00:01 PM EST |
| 65.00 | 0.01 | 0.81 | 0.75 | 0.00 | 0.00% | 0 | 3 | 0.60 | -0.06 | 0.01 | -0.03 | 4/22/2025 | 4/23/2025 4:00:01 PM EST |
| 68.00 | 0.40 | 0.56 | 0.40 | -0.65 | -61.91% | 8 | 9 | 0.54 | -0.08 | 0.01 | -0.04 | 4/23/2025 | 4/23/2025 4:00:01 PM EST |
| 69.00 | 0.49 | 1.54 | % | 0 | 0 | 0.62 | -0.08 | 0.01 | -0.04 | 4/23/2025 4:00:01 PM EST | |||
| 70.00 | 0.51 | 0.65 | 0.51 | -0.44 | -46.32% | 1 | 2 | 0.52 | -0.11 | 0.01 | -0.05 | 4/23/2025 | 4/23/2025 4:00:01 PM EST |
| 71.00 | 0.64 | 0.88 | % | 0 | 0 | 0.54 | -0.12 | 0.01 | -0.05 | 4/23/2025 4:00:01 PM EST | |||
| 72.00 | 0.51 | 1.19 | 1.58 | 0.00 | 0.00% | 0 | 3 | 0.52 | -0.12 | 0.01 | -0.05 | 4/21/2025 | 4/23/2025 4:00:01 PM EST |
| 73.00 | 0.61 | 1.31 | % | 0 | 0 | 0.51 | -0.14 | 0.01 | -0.06 | 4/23/2025 4:00:01 PM EST | |||
| 74.00 | 0.94 | 1.06 | 2.08 | 0.00 | 0.00% | 0 | 10 | 0.51 | -0.15 | 0.01 | -0.06 | 4/21/2025 | 4/23/2025 4:00:01 PM EST |
| 75.00 | 1.09 | 1.21 | 1.09 | -0.34 | -23.78% | 17 | 18 | 0.51 | -0.16 | 0.02 | -0.06 | 4/23/2025 | 4/23/2025 4:00:01 PM EST |
| 76.00 | 1.21 | 1.70 | 2.52 | 0.00 | 0.00% | 0 | 3 | 0.52 | -0.18 | 0.02 | -0.06 | 4/21/2025 | 4/23/2025 4:00:01 PM EST |
| 77.00 | 1.04 | 2.01 | % | 0 | 0 | 0.49 | -0.19 | 0.02 | -0.06 | 4/23/2025 4:00:01 PM EST | |||
| 78.00 | 1.32 | 2.20 | 3.11 | 0.00 | 0.00% | 0 | 7 | 0.50 | -0.21 | 0.02 | -0.06 | 4/21/2025 | 4/23/2025 4:00:01 PM EST |
| 79.00 | 1.81 | 2.00 | 4.05 | 0.00 | 0.00% | 0 | 1 | 0.49 | -0.23 | 0.02 | -0.06 | 4/16/2025 | 4/23/2025 4:00:01 PM EST |
| 80.00 | 2.05 | 2.24 | 2.10 | -0.92 | -30.47% | 1 | 5 | 0.48 | -0.25 | 0.02 | -0.07 | 4/23/2025 | 4/23/2025 4:00:01 PM EST |
| 81.00 | 2.33 | 2.49 | 2.22 | -1.13 | -33.74% | 1 | 2 | 0.48 | -0.27 | 0.02 | -0.07 | 4/23/2025 | 4/23/2025 4:00:01 PM EST |
| 82.00 | 2.63 | 2.93 | 2.65 | -2.10 | -44.22% | 1 | 110 | 0.48 | -0.30 | 0.03 | -0.07 | 4/23/2025 | 4/23/2025 4:00:01 PM EST |
| 83.00 | 2.91 | 4.00 | 3.10 | -0.76 | -19.69% | 16 | 10 | 0.51 | -0.33 | 0.03 | -0.07 | 4/23/2025 | 4/23/2025 4:00:01 PM EST |
| 84.00 | 2.86 | 4.40 | 5.85 | 0.00 | 0.00% | 0 | 2 | 0.49 | -0.35 | 0.03 | -0.07 | 4/21/2025 | 4/23/2025 4:00:01 PM EST |
| 85.00 | 2.94 | 4.80 | 3.40 | -1.30 | -27.66% | 10 | 21 | 0.47 | -0.38 | 0.03 | -0.07 | 4/23/2025 | 4/23/2025 4:00:01 PM EST |
| 86.00 | 4.15 | 5.15 | 5.25 | 0.00 | 0.00% | 0 | 4 | 0.50 | -0.41 | 0.03 | -0.07 | 4/22/2025 | 4/23/2025 4:00:01 PM EST |
| 87.00 | 4.65 | 4.80 | % | 0 | 0 | 0.46 | -0.44 | 0.03 | -0.07 | 4/23/2025 4:00:01 PM EST | |||
| 88.00 | 5.15 | 6.15 | 8.25 | 0.00 | 0.00% | 0 | 3 | 0.50 | -0.48 | 0.03 | -0.07 | 4/21/2025 | 4/23/2025 4:00:01 PM EST |
| 89.00 | 5.65 | 5.90 | 5.25 | % | 6 | 0 | 0.46 | -0.51 | 0.03 | -0.07 | 4/23/2025 | 4/23/2025 4:00:01 PM EST | |
| 90.00 | 6.25 | 6.40 | 5.72 | -2.28 | -28.50% | 1 | 1 | 0.46 | -0.54 | 0.03 | -0.07 | 4/23/2025 | 4/23/2025 4:00:01 PM EST |
| 91.00 | 6.80 | 7.05 | 10.30 | 0.00 | 0.00% | 0 | 2 | 0.46 | -0.57 | 0.03 | -0.07 | 4/21/2025 | 4/23/2025 4:00:01 PM EST |
| 92.00 | 7.10 | 8.20 | 9.00 | 0.00 | 0.00% | 0 | 1 | 0.46 | -0.60 | 0.03 | -0.07 | 4/22/2025 | 4/23/2025 4:00:01 PM EST |
| 93.00 | 8.05 | 9.05 | 10.61 | 0.00 | 0.00% | 0 | 3 | 0.49 | -0.63 | 0.03 | -0.07 | 4/15/2025 | 4/23/2025 4:00:01 PM EST |
| 94.00 | 8.45 | 9.00 | 11.25 | 0.00 | 0.00% | 0 | 1 | 0.44 | -0.66 | 0.03 | -0.07 | 4/14/2025 | 4/23/2025 4:00:01 PM EST |
| 95.00 | 9.45 | 10.50 | 12.47 | 0.00 | 0.00% | 0 | 1 | 0.49 | -0.68 | 0.03 | -0.06 | 4/15/2025 | 4/23/2025 4:00:01 PM EST |
| 96.00 | 9.60 | 10.45 | % | 0 | 0 | 0.42 | -0.70 | 0.03 | -0.06 | 4/23/2025 4:00:01 PM EST | |||
| 97.00 | 10.85 | 11.25 | 11.20 | -1.30 | -10.40% | 5 | 1 | 0.44 | -0.72 | 0.03 | -0.06 | 4/23/2025 | 4/23/2025 4:00:01 PM EST |
| 98.00 | 11.30 | 12.10 | % | 0 | 0 | 0.42 | -0.75 | 0.02 | -0.06 | 4/23/2025 4:00:01 PM EST | |||
| 99.00 | 12.15 | 12.85 | % | 0 | 0 | 0.43 | -0.76 | 0.02 | -0.06 | 4/23/2025 4:00:01 PM EST | |||
| 100.00 | 13.25 | 14.45 | 17.59 | 0.00 | 0.00% | 0 | 2 | 0.49 | -0.78 | 0.02 | -0.06 | 4/17/2025 | 4/23/2025 4:00:01 PM EST |
| 101.00 | 13.95 | 15.20 | % | 0 | 0 | 0.47 | -0.79 | 0.02 | -0.06 | 4/23/2025 4:00:01 PM EST | |||
| 102.00 | 15.10 | 15.50 | % | 0 | 0 | 0.46 | -0.80 | 0.02 | -0.06 | 4/23/2025 4:00:01 PM EST | |||
| 103.00 | 15.25 | 16.80 | % | 0 | 0 | 0.53 | -0.82 | 0.02 | -0.05 | 4/23/2025 4:00:01 PM EST | |||
| 104.00 | 16.85 | 17.30 | % | 0 | 0 | 0.49 | -0.83 | 0.02 | -0.05 | 4/23/2025 4:00:01 PM EST | |||
| 105.00 | 17.75 | 18.95 | % | 0 | 0 | 0.51 | -0.84 | 0.02 | -0.05 | 4/23/2025 4:00:01 PM EST | |||
| 110.00 | 21.40 | 23.35 | % | 0 | 0 | 0.59 | -0.89 | 0.01 | -0.04 | 4/23/2025 4:00:01 PM EST | |||
| 115.00 | 26.10 | 28.40 | 30.90 | 0.00 | 0.00% | 0 | 2 | 0.68 | -0.91 | 0.01 | -0.04 | 4/22/2025 | 4/23/2025 4:00:01 PM EST |
| 120.00 | 31.10 | 33.50 | % | 0 | 0 | 0.77 | -0.95 | 0.01 | -0.02 | 4/23/2025 4:00:01 PM EST |