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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 43.95 | 47.70 | 37.25 | 0.00 | 0.00% | 0 | 9 | 1.27 | 1.00 | 0.00 | 0.00 | 4/10/2025 | 5/5/2025 3:59:46 PM EST |
| 50.00 | 40.20 | 41.55 | 38.30 | 0.00 | 0.00% | 0 | 43 | 1.06 | 1.00 | 0.00 | -0.01 | 4/23/2025 | 5/5/2025 3:59:46 PM EST |
| 55.00 | 35.50 | 36.20 | 28.75 | 0.00 | 0.00% | 0 | 38 | 0.87 | 0.99 | 0.00 | -0.01 | 4/11/2025 | 5/5/2025 3:59:46 PM EST |
| 60.00 | 30.40 | 31.35 | 30.50 | +6.62 | +27.73% | 2 | 85 | 0.78 | 0.98 | 0.00 | -0.02 | 5/5/2025 | 5/5/2025 3:59:46 PM EST |
| 65.00 | 25.55 | 26.45 | 25.50 | 0.00 | 0.00% | 0 | 126 | 0.67 | 0.96 | 0.00 | -0.02 | 4/28/2025 | 5/5/2025 3:59:46 PM EST |
| 70.00 | 20.80 | 21.60 | 21.23 | 0.00 | 0.00% | 0 | 795 | 0.51 | 0.93 | 0.01 | -0.03 | 5/2/2025 | 5/5/2025 3:59:46 PM EST |
| 75.00 | 16.50 | 16.75 | 17.08 | +0.08 | +0.48% | 30 | 9,701 | 0.48 | 0.88 | 0.01 | -0.04 | 5/5/2025 | 5/5/2025 3:59:46 PM EST |
| 80.00 | 12.25 | 12.50 | 12.91 | +0.41 | +3.28% | 3 | 1,783 | 0.45 | 0.81 | 0.02 | -0.05 | 5/5/2025 | 5/5/2025 3:59:46 PM EST |
| 85.00 | 8.70 | 8.90 | 9.22 | +0.72 | +8.48% | 22 | 2,409 | 0.44 | 0.70 | 0.03 | -0.06 | 5/5/2025 | 5/5/2025 3:59:46 PM EST |
| 90.00 | 5.85 | 6.10 | 6.24 | +0.29 | +4.88% | 46 | 3,668 | 0.44 | 0.55 | 0.03 | -0.06 | 5/5/2025 | 5/5/2025 3:59:46 PM EST |
| 95.00 | 3.85 | 3.95 | 3.90 | +0.14 | +3.73% | 285 | 5,373 | 0.44 | 0.41 | 0.03 | -0.06 | 5/5/2025 | 5/5/2025 3:59:46 PM EST |
| 100.00 | 2.42 | 2.53 | 2.58 | +0.20 | +8.41% | 347 | 8,118 | 0.44 | 0.30 | 0.02 | -0.06 | 5/5/2025 | 5/5/2025 3:59:46 PM EST |
| 105.00 | 1.37 | 1.61 | 1.58 | +0.09 | +6.04% | 40 | 8,351 | 0.45 | 0.21 | 0.02 | -0.05 | 5/5/2025 | 5/5/2025 3:59:46 PM EST |
| 110.00 | 0.97 | 1.05 | 1.04 | +0.01 | +0.98% | 71 | 5,041 | 0.47 | 0.15 | 0.02 | -0.04 | 5/5/2025 | 5/5/2025 3:59:46 PM EST |
| 115.00 | 0.64 | 0.72 | 0.70 | +0.11 | +18.65% | 17 | 2,910 | 0.49 | 0.10 | 0.01 | -0.03 | 5/5/2025 | 5/5/2025 3:59:46 PM EST |
| 120.00 | 0.45 | 0.50 | 0.45 | -0.02 | -4.26% | 35 | 5,100 | 0.50 | 0.07 | 0.01 | -0.03 | 5/5/2025 | 5/5/2025 3:59:46 PM EST |
| 125.00 | 0.12 | 1.17 | 0.34 | +0.02 | +6.25% | 2 | 3,632 | 0.64 | 0.05 | 0.01 | -0.02 | 5/5/2025 | 5/5/2025 3:59:46 PM EST |
| 130.00 | 0.17 | 1.73 | 0.24 | 0.00 | 0.00% | 1 | 1,597 | 0.79 | 0.03 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 3:59:46 PM EST |
| 135.00 | 0.19 | 0.64 | 0.20 | -0.01 | -4.77% | 5 | 4,616 | 0.69 | 0.02 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 3:59:46 PM EST |
| 140.00 | 0.08 | 0.71 | 0.15 | 0.00 | 0.00% | 0 | 2,746 | 0.77 | 0.01 | 0.00 | -0.01 | 4/30/2025 | 5/5/2025 3:59:46 PM EST |
| 145.00 | 0.05 | 0.40 | 0.28 | 0.00 | 0.00% | 0 | 718 | 0.60 | 0.01 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:46 PM EST |
| 150.00 | 0.12 | 0.18 | 0.13 | 0.00 | 0.00% | 16 | 3,900 | 0.65 | 0.01 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:46 PM EST |
| 155.00 | 0.01 | 0.19 | 0.21 | 0.00 | 0.00% | 0 | 617 | 0.61 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 5/5/2025 3:59:46 PM EST |
| 160.00 | 0.01 | 0.58 | 0.07 | -0.04 | -36.37% | 2 | 1,234 | 0.63 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:46 PM EST |
| 165.00 | 0.00 | 0.65 | 0.80 | 0.00 | 0.00% | 0 | 196 | 0.95 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 5/5/2025 3:59:46 PM EST |
| 170.00 | 0.00 | 0.60 | 0.27 | 0.00 | 0.00% | 0 | 1,652 | 0.97 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:46 PM EST |
| 175.00 | 0.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0 | 207 | 0.98 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 5/5/2025 3:59:46 PM EST |
| 180.00 | 0.00 | 0.14 | 0.14 | 0.00 | 0.00% | 0 | 2,323 | 0.84 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 5/5/2025 3:59:46 PM EST |
| 185.00 | 0.00 | 0.48 | 0.05 | 0.00 | 0.00% | 0 | 353 | 1.03 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 3:59:46 PM EST |
| 190.00 | 0.00 | 0.88 | 0.09 | 0.00 | 0.00% | 0 | 145 | 1.18 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 5/5/2025 3:59:46 PM EST |
| 195.00 | 0.00 | 0.52 | 0.26 | 0.00 | 0.00% | 0 | 183 | 1.11 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 5/5/2025 3:59:46 PM EST |
| 200.00 | 0.04 | 0.11 | 0.09 | 0.00 | 0.00% | 0 | 788 | 0.87 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/5/2025 3:59:46 PM EST |
| 210.00 | 0.01 | 0.08 | 0.04 | 0.00 | 0.00% | 0 | 2,171 | 0.85 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.01 | 0.42 | 0.56 | 0.00 | 0.00% | 0 | 89 | 0.92 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 5/5/2025 3:59:46 PM EST |
| 50.00 | 0.01 | 0.20 | 0.08 | 0.00 | 0.00% | 0 | 1,795 | 0.74 | 0.00 | 0.00 | -0.01 | 5/2/2025 | 5/5/2025 3:59:46 PM EST |
| 55.00 | 0.03 | 0.48 | 0.15 | 0.00 | 0.00% | 0 | 2,008 | 0.73 | -0.01 | 0.00 | -0.01 | 4/25/2025 | 5/5/2025 3:59:46 PM EST |
| 60.00 | 0.07 | 0.24 | 0.15 | -0.12 | -44.45% | 60 | 1,042 | 0.59 | -0.02 | 0.00 | -0.02 | 5/5/2025 | 5/5/2025 3:59:46 PM EST |
| 65.00 | 0.12 | 0.37 | 0.35 | 0.00 | 0.00% | 12 | 1,177 | 0.54 | -0.04 | 0.00 | -0.02 | 5/5/2025 | 5/5/2025 3:59:46 PM EST |
| 70.00 | 0.44 | 0.53 | 0.47 | +0.02 | +4.45% | 178 | 3,593 | 0.51 | -0.07 | 0.01 | -0.03 | 5/5/2025 | 5/5/2025 3:59:46 PM EST |
| 75.00 | 0.83 | 0.90 | 0.82 | -0.02 | -2.39% | 92 | 3,804 | 0.47 | -0.12 | 0.01 | -0.04 | 5/5/2025 | 5/5/2025 3:59:46 PM EST |
| 80.00 | 1.41 | 1.69 | 1.55 | -0.05 | -3.13% | 20 | 5,893 | 0.44 | -0.19 | 0.02 | -0.05 | 5/5/2025 | 5/5/2025 3:59:46 PM EST |
| 85.00 | 2.97 | 3.05 | 2.81 | -0.20 | -6.65% | 15 | 8,388 | 0.44 | -0.30 | 0.03 | -0.06 | 5/5/2025 | 5/5/2025 3:59:46 PM EST |
| 90.00 | 5.10 | 5.25 | 4.93 | -0.31 | -5.92% | 11 | 4,447 | 0.43 | -0.45 | 0.03 | -0.06 | 5/5/2025 | 5/5/2025 3:59:46 PM EST |
| 95.00 | 7.65 | 8.15 | 8.15 | -0.02 | -0.25% | 36 | 3,723 | 0.43 | -0.59 | 0.03 | -0.06 | 5/5/2025 | 5/5/2025 3:59:46 PM EST |
| 100.00 | 11.60 | 12.10 | 11.72 | 0.00 | 0.00% | 0 | 1,423 | 0.46 | -0.70 | 0.02 | -0.06 | 5/2/2025 | 5/5/2025 3:59:46 PM EST |
| 105.00 | 15.75 | 15.95 | 15.65 | -0.70 | -4.29% | 13 | 1,107 | 0.45 | -0.79 | 0.02 | -0.05 | 5/5/2025 | 5/5/2025 3:59:46 PM EST |
| 110.00 | 20.20 | 20.45 | 22.96 | 0.00 | 0.00% | 0 | 528 | 0.47 | -0.85 | 0.02 | -0.04 | 4/30/2025 | 5/5/2025 3:59:46 PM EST |
| 115.00 | 24.45 | 25.30 | 32.42 | 0.00 | 0.00% | 0 | 633 | 0.44 | -0.90 | 0.01 | -0.03 | 4/17/2025 | 5/5/2025 3:59:46 PM EST |
| 120.00 | 29.35 | 30.35 | 37.40 | 0.00 | 0.00% | 0 | 101 | 0.58 | -0.93 | 0.01 | -0.03 | 4/21/2025 | 5/5/2025 3:59:46 PM EST |
| 125.00 | 34.20 | 35.00 | 42.50 | 0.00 | 0.00% | 0 | 122 | 0.62 | -0.95 | 0.01 | -0.02 | 4/16/2025 | 5/5/2025 3:59:46 PM EST |
| 130.00 | 38.95 | 40.20 | 45.31 | 0.00 | 0.00% | 0 | 4 | 0.71 | -0.97 | 0.00 | -0.01 | 4/15/2025 | 5/5/2025 3:59:46 PM EST |
| 135.00 | 43.60 | 45.50 | 34.50 | 0.00 | 0.00% | 0 | 0 | 0.86 | -0.98 | 0.00 | -0.01 | 3/18/2025 | 5/5/2025 3:59:46 PM EST |
| 140.00 | 47.65 | 50.90 | 51.13 | 0.00 | 0.00% | 0 | 0 | 1.03 | -0.99 | 0.00 | -0.01 | 4/3/2025 | 5/5/2025 3:59:46 PM EST |
| 145.00 | 52.65 | 56.35 | 53.60 | 0.00 | 0.00% | 0 | 0 | 1.08 | -0.99 | 0.00 | 0.00 | 4/25/2025 | 5/5/2025 3:59:46 PM EST |
| 150.00 | 58.40 | 60.85 | 60.12 | 0.00 | 0.00% | 0 | 2 | 1.15 | -0.99 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 3:59:46 PM EST |
| 155.00 | 62.55 | 66.20 | 52.15 | 0.00 | 0.00% | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/5/2025 3:59:46 PM EST |
| 160.00 | 67.60 | 70.90 | 69.79 | 0.00 | 0.00% | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 3/5/2025 | 5/5/2025 3:59:46 PM EST |
| 165.00 | 72.55 | 76.35 | 65.60 | 0.00 | 0.00% | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 10/14/2024 | 5/5/2025 3:59:46 PM EST |
| 170.00 | 77.55 | 81.35 | 67.31 | 0.00 | 0.00% | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 3/22/2024 | 5/5/2025 3:59:46 PM EST |
| 175.00 | 82.55 | 86.35 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 180.00 | 87.75 | 91.35 | 81.40 | 0.00 | 0.00% | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 3/5/2024 | 5/5/2025 3:59:46 PM EST |
| 185.00 | 92.60 | 96.35 | 72.85 | 0.00 | 0.00% | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 10/7/2024 | 5/5/2025 3:59:46 PM EST |
| 190.00 | 97.65 | 101.25 | 95.93 | 0.00 | 0.00% | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 3/20/2025 | 5/5/2025 3:59:46 PM EST |
| 195.00 | 102.55 | 106.35 | 83.80 | 0.00 | 0.00% | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 10/7/2024 | 5/5/2025 3:59:46 PM EST |
| 200.00 | 107.55 | 110.90 | 115.00 | 0.00 | 0.00% | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 8/22/2024 | 5/5/2025 3:59:46 PM EST |
| 210.00 | 117.55 | 120.90 | 119.81 | 0.00 | 0.00% | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 3:59:46 PM EST |