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 | 34.00 | 37.65 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 60.00 | 29.05 | 32.60 | % | 0 | 0 | 1.15 | 0.99 | 0.00 | -0.01 | 5/5/2025 3:59:46 PM EST | |||
| 65.00 | 24.65 | 27.60 | % | 0 | 0 | 0.87 | 0.98 | 0.00 | -0.01 | 5/5/2025 3:59:46 PM EST | |||
| 70.00 | 20.40 | 22.25 | % | 0 | 0 | 0.70 | 0.95 | 0.01 | -0.03 | 5/5/2025 3:59:46 PM EST | |||
| 75.00 | 15.70 | 17.35 | % | 0 | 0 | 0.50 | 0.90 | 0.01 | -0.04 | 5/5/2025 3:59:46 PM EST | |||
| 76.00 | 15.10 | 16.00 | % | 0 | 0 | 0.49 | 0.88 | 0.01 | -0.05 | 5/5/2025 3:59:46 PM EST | |||
| 77.00 | 14.40 | 14.90 | % | 0 | 0 | 0.49 | 0.87 | 0.01 | -0.05 | 5/5/2025 3:59:46 PM EST | |||
| 78.00 | 13.45 | 14.25 | % | 0 | 0 | 0.49 | 0.85 | 0.02 | -0.05 | 5/5/2025 3:59:46 PM EST | |||
| 79.00 | 12.70 | 13.20 | 12.76 | 0.00 | 0.00% | 0 | 6 | 0.47 | 0.83 | 0.02 | -0.05 | 5/2/2025 | 5/5/2025 3:59:46 PM EST |
| 80.00 | 12.00 | 12.45 | % | 0 | 0 | 0.48 | 0.81 | 0.02 | -0.05 | 5/5/2025 3:59:46 PM EST | |||
| 81.00 | 11.15 | 11.60 | % | 0 | 0 | 0.47 | 0.79 | 0.02 | -0.06 | 5/5/2025 3:59:46 PM EST | |||
| 82.00 | 10.40 | 10.90 | % | 0 | 0 | 0.47 | 0.77 | 0.02 | -0.06 | 5/5/2025 3:59:46 PM EST | |||
| 83.00 | 9.65 | 10.15 | % | 0 | 0 | 0.47 | 0.75 | 0.02 | -0.06 | 5/5/2025 3:59:46 PM EST | |||
| 84.00 | 8.85 | 9.70 | % | 0 | 0 | 0.47 | 0.72 | 0.02 | -0.06 | 5/5/2025 3:59:46 PM EST | |||
| 85.00 | 8.30 | 8.55 | 6.99 | 0.00 | 0.00% | 0 | 1 | 0.45 | 0.69 | 0.03 | -0.07 | 5/1/2025 | 5/5/2025 3:59:46 PM EST |
| 86.00 | 7.65 | 7.95 | 7.01 | -0.54 | -7.16% | 5 | 1 | 0.45 | 0.67 | 0.03 | -0.07 | 5/5/2025 | 5/5/2025 3:59:46 PM EST |
| 87.00 | 7.00 | 7.45 | % | 0 | 0 | 0.45 | 0.64 | 0.03 | -0.07 | 5/5/2025 3:59:46 PM EST | |||
| 88.00 | 6.10 | 7.00 | % | 0 | 0 | 0.44 | 0.61 | 0.03 | -0.07 | 5/5/2025 3:59:46 PM EST | |||
| 89.00 | 5.90 | 6.25 | % | 0 | 0 | 0.45 | 0.58 | 0.03 | -0.07 | 5/5/2025 3:59:46 PM EST | |||
| 90.00 | 4.80 | 5.75 | 5.55 | % | 2 | 0 | 0.42 | 0.55 | 0.03 | -0.07 | 5/5/2025 | 5/5/2025 3:59:46 PM EST | |
| 91.00 | 5.05 | 5.25 | 4.55 | % | 5 | 0 | 0.45 | 0.52 | 0.03 | -0.07 | 5/5/2025 | 5/5/2025 3:59:46 PM EST | |
| 92.00 | 4.55 | 4.80 | % | 0 | 0 | 0.45 | 0.49 | 0.03 | -0.07 | 5/5/2025 3:59:46 PM EST | |||
| 93.00 | 4.15 | 4.40 | 4.05 | 0.00 | 0.00% | 0 | 1 | 0.45 | 0.46 | 0.03 | -0.07 | 5/2/2025 | 5/5/2025 3:59:46 PM EST |
| 94.00 | 3.35 | 4.10 | % | 0 | 0 | 0.44 | 0.43 | 0.03 | -0.07 | 5/5/2025 3:59:46 PM EST | |||
| 95.00 | 3.40 | 3.65 | 3.35 | 0.00 | 0.00% | 0 | 9 | 0.45 | 0.40 | 0.03 | -0.07 | 5/2/2025 | 5/5/2025 3:59:46 PM EST |
| 96.00 | 3.05 | 3.30 | 3.00 | 0.00 | 0.00% | 0 | 1 | 0.45 | 0.37 | 0.03 | -0.07 | 5/2/2025 | 5/5/2025 3:59:46 PM EST |
| 97.00 | 2.38 | 3.10 | 2.18 | 0.00 | 0.00% | 0 | 1 | 0.44 | 0.34 | 0.03 | -0.07 | 5/1/2025 | 5/5/2025 3:59:46 PM EST |
| 98.00 | 2.28 | 2.86 | % | 0 | 0 | 0.45 | 0.32 | 0.03 | -0.06 | 5/5/2025 3:59:46 PM EST | |||
| 99.00 | 1.76 | 2.53 | 2.16 | % | 1 | 0 | 0.46 | 0.29 | 0.03 | -0.06 | 5/5/2025 | 5/5/2025 3:59:46 PM EST | |
| 100.00 | 1.98 | 2.31 | 2.25 | % | 4 | 0 | 0.45 | 0.27 | 0.03 | -0.06 | 5/5/2025 | 5/5/2025 3:59:46 PM EST | |
| 105.00 | 1.19 | 1.41 | 1.32 | +0.12 | +10.00% | 5 | 1 | 0.46 | 0.17 | 0.02 | -0.05 | 5/5/2025 | 5/5/2025 3:59:46 PM EST |
| 110.00 | 0.66 | 0.88 | % | 0 | 0 | 0.47 | 0.11 | 0.01 | -0.03 | 5/5/2025 3:59:46 PM EST | |||
| 115.00 | 0.37 | 1.25 | 0.41 | % | 1 | 0 | 0.57 | 0.07 | 0.01 | -0.02 | 5/5/2025 | 5/5/2025 3:59:46 PM EST | |
| 120.00 | 0.21 | 0.44 | % | 0 | 0 | 0.51 | 0.04 | 0.01 | -0.02 | 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 | 1.37 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 60.00 | 0.00 | 0.85 | % | 0 | 0 | 0.87 | -0.01 | 0.00 | -0.01 | 5/5/2025 3:59:46 PM EST | |||
| 65.00 | 0.00 | 1.08 | % | 0 | 0 | 0.84 | -0.02 | 0.00 | -0.01 | 5/5/2025 3:59:46 PM EST | |||
| 70.00 | 0.20 | 1.27 | 0.39 | % | 19 | 0 | 0.56 | -0.05 | 0.01 | -0.03 | 5/5/2025 | 5/5/2025 3:59:46 PM EST | |
| 75.00 | 0.57 | 0.86 | % | 0 | 0 | 0.47 | -0.10 | 0.01 | -0.04 | 5/5/2025 3:59:46 PM EST | |||
| 76.00 | 0.56 | 0.94 | % | 0 | 0 | 0.43 | -0.12 | 0.01 | -0.05 | 5/5/2025 3:59:46 PM EST | |||
| 77.00 | 0.75 | 1.49 | 0.88 | % | 1 | 0 | 0.50 | -0.13 | 0.01 | -0.05 | 5/5/2025 | 5/5/2025 3:59:46 PM EST | |
| 78.00 | 0.96 | 1.34 | 1.08 | % | 1 | 0 | 0.47 | -0.15 | 0.02 | -0.05 | 5/5/2025 | 5/5/2025 3:59:46 PM EST | |
| 79.00 | 0.43 | 1.78 | 1.16 | % | 2 | 0 | 0.44 | -0.17 | 0.02 | -0.05 | 5/5/2025 | 5/5/2025 3:59:46 PM EST | |
| 80.00 | 1.27 | 1.56 | % | 0 | 0 | 0.45 | -0.19 | 0.02 | -0.05 | 5/5/2025 3:59:46 PM EST | |||
| 81.00 | 1.48 | 1.77 | % | 0 | 0 | 0.45 | -0.21 | 0.02 | -0.06 | 5/5/2025 3:59:46 PM EST | |||
| 82.00 | 1.47 | 1.97 | 2.19 | % | 5 | 0 | 0.43 | -0.23 | 0.02 | -0.06 | 5/5/2025 | 5/5/2025 3:59:46 PM EST | |
| 83.00 | 1.97 | 2.40 | % | 0 | 0 | 0.44 | -0.25 | 0.02 | -0.06 | 5/5/2025 3:59:46 PM EST | |||
| 84.00 | 2.28 | 2.48 | 2.44 | 0.00 | 0.00% | 0 | 3 | 0.44 | -0.28 | 0.02 | -0.06 | 5/2/2025 | 5/5/2025 3:59:46 PM EST |
| 85.00 | 2.50 | 2.80 | % | 0 | 0 | 0.43 | -0.31 | 0.03 | -0.07 | 5/5/2025 3:59:46 PM EST | |||
| 86.00 | 2.93 | 3.20 | % | 0 | 0 | 0.44 | -0.33 | 0.03 | -0.07 | 5/5/2025 3:59:46 PM EST | |||
| 87.00 | 3.30 | 3.60 | % | 0 | 0 | 0.44 | -0.36 | 0.03 | -0.07 | 5/5/2025 3:59:46 PM EST | |||
| 88.00 | 3.50 | 4.20 | % | 0 | 0 | 0.43 | -0.39 | 0.03 | -0.07 | 5/5/2025 3:59:46 PM EST | |||
| 89.00 | 4.25 | 4.45 | % | 0 | 0 | 0.44 | -0.42 | 0.03 | -0.07 | 5/5/2025 3:59:46 PM EST | |||
| 90.00 | 4.75 | 4.95 | 4.57 | % | 3 | 0 | 0.44 | -0.45 | 0.03 | -0.07 | 5/5/2025 | 5/5/2025 3:59:46 PM EST | |
| 91.00 | 4.95 | 5.50 | % | 0 | 0 | 0.44 | -0.48 | 0.03 | -0.07 | 5/5/2025 3:59:46 PM EST | |||
| 92.00 | 5.35 | 6.05 | % | 0 | 0 | 0.41 | -0.51 | 0.03 | -0.07 | 5/5/2025 3:59:46 PM EST | |||
| 93.00 | 5.95 | 7.15 | % | 0 | 0 | 0.42 | -0.54 | 0.03 | -0.07 | 5/5/2025 3:59:46 PM EST | |||
| 94.00 | 6.65 | 7.45 | % | 0 | 0 | 0.43 | -0.57 | 0.03 | -0.07 | 5/5/2025 3:59:46 PM EST | |||
| 95.00 | 7.20 | 8.25 | % | 0 | 0 | 0.43 | -0.60 | 0.03 | -0.07 | 5/5/2025 3:59:46 PM EST | |||
| 96.00 | 7.50 | 8.80 | % | 0 | 0 | 0.41 | -0.63 | 0.03 | -0.07 | 5/5/2025 3:59:46 PM EST | |||
| 97.00 | 8.60 | 9.60 | 10.50 | 0.00 | 0.00% | 0 | 1 | 0.43 | -0.66 | 0.03 | -0.07 | 5/1/2025 | 5/5/2025 3:59:46 PM EST |
| 98.00 | 9.25 | 10.35 | % | 0 | 0 | 0.42 | -0.68 | 0.03 | -0.06 | 5/5/2025 3:59:46 PM EST | |||
| 99.00 | 10.50 | 10.80 | % | 0 | 0 | 0.44 | -0.71 | 0.03 | -0.06 | 5/5/2025 3:59:46 PM EST | |||
| 100.00 | 11.15 | 11.65 | % | 0 | 0 | 0.44 | -0.73 | 0.03 | -0.06 | 5/5/2025 3:59:46 PM EST | |||
| 105.00 | 15.40 | 15.95 | % | 0 | 0 | 0.45 | -0.83 | 0.02 | -0.05 | 5/5/2025 3:59:46 PM EST | |||
| 110.00 | 19.95 | 20.40 | % | 0 | 0 | 0.45 | -0.89 | 0.01 | -0.03 | 5/5/2025 3:59:46 PM EST | |||
| 115.00 | 23.45 | 25.30 | % | 0 | 0 | 0.58 | -0.93 | 0.01 | -0.02 | 5/5/2025 3:59:46 PM EST | |||
| 120.00 | 27.90 | 31.20 | % | 0 | 0 | 0.73 | -0.96 | 0.01 | -0.02 | 5/5/2025 3:59:46 PM EST |