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 | 34.05 | 37.35 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 60.00 | 29.60 | 32.60 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | -0.01 | 5/5/2025 3:59:46 PM EST | |||
| 65.00 | 23.80 | 27.70 | % | 0 | 0 | 0.98 | 0.99 | 0.00 | -0.01 | 5/5/2025 3:59:46 PM EST | |||
| 70.00 | 20.25 | 22.05 | % | 0 | 0 | 0.69 | 0.96 | 0.01 | -0.03 | 5/5/2025 3:59:46 PM EST | |||
| 75.00 | 15.30 | 16.95 | 16.02 | % | 1 | 0 | 0.48 | 0.91 | 0.01 | -0.04 | 5/5/2025 | 5/5/2025 3:59:46 PM EST | |
| 76.00 | 14.75 | 16.30 | % | 0 | 0 | 0.52 | 0.89 | 0.01 | -0.05 | 5/5/2025 3:59:46 PM EST | |||
| 77.00 | 14.10 | 14.70 | 14.26 | % | 1 | 0 | 0.50 | 0.88 | 0.01 | -0.05 | 5/5/2025 | 5/5/2025 3:59:46 PM EST | |
| 78.00 | 13.15 | 13.75 | % | 0 | 0 | 0.48 | 0.86 | 0.02 | -0.05 | 5/5/2025 3:59:46 PM EST | |||
| 79.00 | 12.50 | 13.30 | 12.84 | +0.33 | +2.64% | 1 | 0 | 0.51 | 0.84 | 0.02 | -0.06 | 5/5/2025 | 5/5/2025 3:59:46 PM EST |
| 80.00 | 11.55 | 12.50 | % | 0 | 0 | 0.51 | 0.82 | 0.02 | -0.06 | 5/5/2025 3:59:46 PM EST | |||
| 81.00 | 10.90 | 11.25 | 9.68 | -0.80 | -7.64% | 1 | 4 | 0.48 | 0.80 | 0.02 | -0.06 | 5/5/2025 | 5/5/2025 3:59:46 PM EST |
| 82.00 | 10.10 | 10.60 | % | 0 | 0 | 0.48 | 0.78 | 0.02 | -0.07 | 5/5/2025 3:59:46 PM EST | |||
| 83.00 | 9.40 | 10.50 | 7.05 | 0.00 | 0.00% | 0 | 1 | 0.53 | 0.75 | 0.02 | -0.07 | 4/30/2025 | 5/5/2025 3:59:46 PM EST |
| 84.00 | 8.60 | 9.00 | 8.35 | 0.00 | 0.00% | 0 | 7 | 0.47 | 0.73 | 0.03 | -0.07 | 5/2/2025 | 5/5/2025 3:59:46 PM EST |
| 85.00 | 7.15 | 8.30 | 6.68 | 0.00 | 0.00% | 0 | 20 | 0.47 | 0.70 | 0.03 | -0.08 | 5/1/2025 | 5/5/2025 3:59:46 PM EST |
| 86.00 | 7.40 | 7.60 | 6.90 | 0.00 | 0.00% | 0 | 2 | 0.47 | 0.67 | 0.03 | -0.08 | 4/29/2025 | 5/5/2025 3:59:46 PM EST |
| 87.00 | 6.50 | 7.40 | 5.47 | 0.00 | 0.00% | 0 | 8 | 0.48 | 0.64 | 0.03 | -0.08 | 5/1/2025 | 5/5/2025 3:59:46 PM EST |
| 88.00 | 6.20 | 6.40 | 6.01 | 0.00 | 0.00% | 0 | 1 | 0.47 | 0.61 | 0.03 | -0.08 | 5/2/2025 | 5/5/2025 3:59:46 PM EST |
| 89.00 | 5.45 | 5.85 | 6.30 | 0.00 | 0.00% | 0 | 5 | 0.46 | 0.58 | 0.03 | -0.08 | 4/28/2025 | 5/5/2025 3:59:46 PM EST |
| 90.00 | 4.45 | 5.35 | 5.47 | +0.12 | +2.25% | 1 | 7 | 0.47 | 0.55 | 0.03 | -0.08 | 5/5/2025 | 5/5/2025 3:59:46 PM EST |
| 91.00 | 3.80 | 4.90 | 4.50 | 0.00 | 0.00% | 0 | 22 | 0.47 | 0.51 | 0.03 | -0.08 | 5/2/2025 | 5/5/2025 3:59:46 PM EST |
| 92.00 | 4.25 | 4.45 | 3.75 | -0.44 | -10.51% | 1 | 6 | 0.47 | 0.48 | 0.03 | -0.08 | 5/5/2025 | 5/5/2025 3:59:46 PM EST |
| 93.00 | 2.96 | 4.00 | 4.20 | +0.60 | +16.67% | 1 | 3 | 0.47 | 0.45 | 0.03 | -0.08 | 5/5/2025 | 5/5/2025 3:59:46 PM EST |
| 94.00 | 3.20 | 3.65 | 3.20 | -0.05 | -1.54% | 2 | 3 | 0.45 | 0.42 | 0.03 | -0.08 | 5/5/2025 | 5/5/2025 3:59:46 PM EST |
| 95.00 | 2.65 | 3.25 | 3.34 | +1.05 | +45.86% | 3 | 5 | 0.44 | 0.39 | 0.03 | -0.08 | 5/5/2025 | 5/5/2025 3:59:46 PM EST |
| 96.00 | 2.78 | 2.96 | 3.10 | +0.07 | +2.31% | 5 | 1 | 0.47 | 0.36 | 0.03 | -0.08 | 5/5/2025 | 5/5/2025 3:59:46 PM EST |
| 97.00 | 2.44 | 2.68 | 2.50 | -0.04 | -1.58% | 2 | 5 | 0.47 | 0.33 | 0.03 | -0.08 | 5/5/2025 | 5/5/2025 3:59:46 PM EST |
| 98.00 | 2.20 | 2.41 | % | 0 | 0 | 0.47 | 0.31 | 0.03 | -0.07 | 5/5/2025 3:59:46 PM EST | |||
| 99.00 | 1.99 | 2.19 | 1.85 | 0.00 | 0.00% | 0 | 0 | 0.47 | 0.28 | 0.03 | -0.07 | 4/29/2025 | 5/5/2025 3:59:46 PM EST |
| 100.00 | 1.42 | 1.96 | 1.95 | +0.15 | +8.34% | 5 | 37 | 0.45 | 0.26 | 0.03 | -0.07 | 5/5/2025 | 5/5/2025 3:59:46 PM EST |
| 105.00 | 0.76 | 1.15 | 1.04 | -0.05 | -4.59% | 27 | 7 | 0.46 | 0.16 | 0.02 | -0.05 | 5/5/2025 | 5/5/2025 3:59:46 PM EST |
| 110.00 | 0.52 | 1.65 | 0.65 | 0.00 | 0.00% | 26 | 2 | 0.59 | 0.10 | 0.01 | -0.04 | 5/5/2025 | 5/5/2025 3:59:46 PM EST |
| 115.00 | 0.28 | 1.09 | % | 0 | 0 | 0.78 | 0.05 | 0.01 | -0.02 | 5/5/2025 3:59:46 PM EST | |||
| 120.00 | 0.07 | 0.26 | 0.27 | 0.00 | 0.00% | 0 | 1 | 0.53 | 0.04 | 0.01 | -0.02 | 4/25/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.71 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 60.00 | 0.00 | 1.15 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | -0.01 | 5/5/2025 3:59:46 PM EST | |||
| 65.00 | 0.00 | 1.47 | % | 0 | 0 | 1.01 | -0.01 | 0.00 | -0.01 | 5/5/2025 3:59:46 PM EST | |||
| 70.00 | 0.13 | 0.52 | 0.41 | 0.00 | 0.00% | 0 | 2 | 0.54 | -0.04 | 0.01 | -0.03 | 4/29/2025 | 5/5/2025 3:59:46 PM EST |
| 75.00 | 0.53 | 0.65 | 0.78 | 0.00 | 0.00% | 0 | 3 | 0.50 | -0.09 | 0.01 | -0.04 | 4/29/2025 | 5/5/2025 3:59:46 PM EST |
| 76.00 | 0.62 | 0.75 | 0.85 | 0.00 | 0.00% | 0 | 30 | 0.50 | -0.11 | 0.01 | -0.05 | 5/1/2025 | 5/5/2025 3:59:46 PM EST |
| 77.00 | 0.75 | 1.00 | 0.73 | -0.36 | -33.03% | 48 | 5 | 0.51 | -0.12 | 0.01 | -0.05 | 5/5/2025 | 5/5/2025 3:59:46 PM EST |
| 78.00 | 0.82 | 0.97 | 1.00 | 0.00 | 0.00% | 0 | 13 | 0.48 | -0.14 | 0.02 | -0.05 | 5/2/2025 | 5/5/2025 3:59:46 PM EST |
| 79.00 | 0.94 | 1.34 | 0.98 | -0.64 | -39.51% | 5 | 1 | 0.49 | -0.16 | 0.02 | -0.06 | 5/5/2025 | 5/5/2025 3:59:46 PM EST |
| 80.00 | 0.96 | 1.96 | 1.24 | 0.00 | 0.00% | 0 | 11 | 0.51 | -0.18 | 0.02 | -0.06 | 5/2/2025 | 5/5/2025 3:59:46 PM EST |
| 81.00 | 1.31 | 1.77 | 1.45 | 0.00 | 0.00% | 0 | 6 | 0.49 | -0.20 | 0.02 | -0.06 | 5/2/2025 | 5/5/2025 3:59:46 PM EST |
| 82.00 | 1.54 | 1.94 | 1.62 | 0.00 | 0.00% | 0 | 4 | 0.48 | -0.22 | 0.02 | -0.07 | 5/2/2025 | 5/5/2025 3:59:46 PM EST |
| 83.00 | 1.60 | 2.01 | 1.79 | -0.97 | -35.15% | 1 | 1 | 0.45 | -0.25 | 0.02 | -0.07 | 5/5/2025 | 5/5/2025 3:59:46 PM EST |
| 84.00 | 2.06 | 2.45 | 2.68 | 0.00 | 0.00% | 0 | 0 | 0.46 | -0.27 | 0.03 | -0.07 | 4/28/2025 | 5/5/2025 3:59:46 PM EST |
| 85.00 | 2.38 | 2.63 | 2.45 | -0.05 | -2.00% | 5 | 8 | 0.46 | -0.30 | 0.03 | -0.08 | 5/5/2025 | 5/5/2025 3:59:46 PM EST |
| 86.00 | 2.73 | 3.40 | 2.80 | 0.00 | 0.00% | 0 | 5 | 0.49 | -0.33 | 0.03 | -0.08 | 5/2/2025 | 5/5/2025 3:59:46 PM EST |
| 87.00 | 3.10 | 3.35 | 3.23 | 0.00 | 0.00% | 0 | 1 | 0.46 | -0.36 | 0.03 | -0.08 | 5/2/2025 | 5/5/2025 3:59:46 PM EST |
| 88.00 | 3.55 | 3.75 | 4.49 | 0.00 | 0.00% | 0 | 1 | 0.46 | -0.39 | 0.03 | -0.08 | 5/1/2025 | 5/5/2025 3:59:46 PM EST |
| 89.00 | 4.00 | 4.20 | 4.48 | +0.36 | +8.74% | 1 | 3 | 0.46 | -0.42 | 0.03 | -0.08 | 5/5/2025 | 5/5/2025 3:59:46 PM EST |
| 90.00 | 4.50 | 4.70 | 5.03 | +0.55 | +12.28% | 21 | 8 | 0.46 | -0.45 | 0.03 | -0.08 | 5/5/2025 | 5/5/2025 3:59:46 PM EST |
| 91.00 | 5.00 | 5.25 | 4.95 | % | 2 | 0 | 0.46 | -0.49 | 0.03 | -0.08 | 5/5/2025 | 5/5/2025 3:59:46 PM EST | |
| 92.00 | 5.55 | 5.80 | 5.73 | 0.00 | 0.00% | 0 | 1 | 0.46 | -0.52 | 0.03 | -0.08 | 5/2/2025 | 5/5/2025 3:59:46 PM EST |
| 93.00 | 6.15 | 6.40 | 7.77 | 0.00 | 0.00% | 0 | 2 | 0.46 | -0.55 | 0.03 | -0.08 | 4/30/2025 | 5/5/2025 3:59:46 PM EST |
| 94.00 | 6.75 | 7.00 | % | 0 | 0 | 0.46 | -0.58 | 0.03 | -0.08 | 5/5/2025 3:59:46 PM EST | |||
| 95.00 | 7.40 | 7.65 | 7.22 | 0.00 | 0.00% | 0 | 9 | 0.46 | -0.61 | 0.03 | -0.08 | 5/2/2025 | 5/5/2025 3:59:46 PM EST |
| 96.00 | 8.00 | 8.40 | % | 0 | 0 | 0.46 | -0.64 | 0.03 | -0.08 | 5/5/2025 3:59:46 PM EST | |||
| 97.00 | 8.80 | 9.05 | % | 0 | 0 | 0.46 | -0.67 | 0.03 | -0.08 | 5/5/2025 3:59:46 PM EST | |||
| 98.00 | 9.55 | 9.85 | % | 0 | 0 | 0.46 | -0.69 | 0.03 | -0.07 | 5/5/2025 3:59:46 PM EST | |||
| 99.00 | 10.30 | 10.65 | 10.50 | 0.00 | 0.00% | 0 | 113 | 0.46 | -0.72 | 0.03 | -0.07 | 4/25/2025 | 5/5/2025 3:59:46 PM EST |
| 100.00 | 11.05 | 11.40 | % | 0 | 0 | 0.46 | -0.74 | 0.03 | -0.07 | 5/5/2025 3:59:46 PM EST | |||
| 105.00 | 15.30 | 15.65 | % | 0 | 0 | 0.46 | -0.84 | 0.02 | -0.05 | 5/5/2025 3:59:46 PM EST | |||
| 110.00 | 19.05 | 20.50 | % | 0 | 0 | 0.55 | -0.90 | 0.01 | -0.04 | 5/5/2025 3:59:46 PM EST | |||
| 115.00 | 23.65 | 25.25 | % | 0 | 0 | 0.69 | -0.95 | 0.01 | -0.02 | 5/5/2025 3:59:46 PM EST | |||
| 120.00 | 27.75 | 31.45 | % | 0 | 0 | 0.79 | -0.96 | 0.01 | -0.02 | 5/5/2025 3:59:46 PM EST |