Options Chain for BAIDU INC SPON ADR REP A (BIDU) - $86.86 as of 5/9/2025 8:38:45 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 30.25 | 34.35 | % | 0 | 0 | 1.08 | 0.99 | 0.00 | -0.01 | 5/9/2025 4:00:01 PM EST | |||
| 60.00 | 25.40 | 29.50 | % | 0 | 0 | 0.94 | 0.96 | 0.00 | -0.03 | 5/9/2025 4:00:01 PM EST | |||
| 65.00 | 21.90 | 23.25 | % | 0 | 0 | 0.60 | 0.95 | 0.01 | -0.03 | 5/9/2025 4:00:01 PM EST | |||
| 70.00 | 17.20 | 18.70 | % | 0 | 0 | 0.46 | 0.88 | 0.01 | -0.05 | 5/9/2025 4:00:01 PM EST | |||
| 75.00 | 13.10 | 14.00 | % | 0 | 0 | 0.44 | 0.82 | 0.02 | -0.05 | 5/9/2025 4:00:01 PM EST | |||
| 76.00 | 11.90 | 13.55 | % | 0 | 0 | 0.42 | 0.81 | 0.02 | -0.05 | 5/9/2025 4:00:01 PM EST | |||
| 77.00 | 11.10 | 12.40 | % | 0 | 0 | 0.41 | 0.79 | 0.02 | -0.05 | 5/9/2025 4:00:01 PM EST | |||
| 78.00 | 10.70 | 12.15 | % | 0 | 0 | 0.43 | 0.78 | 0.02 | -0.05 | 5/9/2025 4:00:01 PM EST | |||
| 79.00 | 9.95 | 10.90 | % | 0 | 0 | 0.43 | 0.76 | 0.02 | -0.05 | 5/9/2025 4:00:01 PM EST | |||
| 80.00 | 9.25 | 10.20 | % | 0 | 0 | 0.43 | 0.74 | 0.02 | -0.05 | 5/9/2025 4:00:01 PM EST | |||
| 81.00 | 8.75 | 9.25 | % | 0 | 0 | 0.42 | 0.71 | 0.03 | -0.05 | 5/9/2025 4:00:01 PM EST | |||
| 82.00 | 8.10 | 9.25 | % | 0 | 0 | 0.45 | 0.69 | 0.03 | -0.06 | 5/9/2025 4:00:01 PM EST | |||
| 83.00 | 7.50 | 8.05 | % | 0 | 0 | 0.43 | 0.66 | 0.03 | -0.06 | 5/9/2025 4:00:01 PM EST | |||
| 84.00 | 6.90 | 7.45 | % | 0 | 0 | 0.43 | 0.63 | 0.03 | -0.06 | 5/9/2025 4:00:01 PM EST | |||
| 85.00 | 6.35 | 6.85 | % | 0 | 0 | 0.42 | 0.60 | 0.03 | -0.06 | 5/9/2025 4:00:01 PM EST | |||
| 86.00 | 5.85 | 6.25 | 6.05 | % | 6 | 0 | 0.42 | 0.57 | 0.03 | -0.06 | 5/9/2025 | 5/9/2025 4:00:01 PM EST | |
| 87.00 | 5.35 | 5.75 | % | 0 | 0 | 0.42 | 0.54 | 0.03 | -0.06 | 5/9/2025 4:00:01 PM EST | |||
| 88.00 | 4.90 | 5.30 | 5.75 | 0.00 | 0.00% | 1 | 0 | 0.42 | 0.51 | 0.03 | -0.06 | 5/9/2025 | 5/9/2025 4:00:01 PM EST |
| 89.00 | 4.45 | 5.25 | % | 0 | 0 | 0.44 | 0.48 | 0.03 | -0.06 | 5/9/2025 4:00:01 PM EST | |||
| 90.00 | 4.05 | 4.40 | 4.40 | -0.32 | -6.78% | 30 | 4 | 0.42 | 0.45 | 0.03 | -0.06 | 5/9/2025 | 5/9/2025 4:00:01 PM EST |
| 91.00 | 3.65 | 4.45 | % | 0 | 0 | 0.44 | 0.42 | 0.03 | -0.06 | 5/9/2025 4:00:01 PM EST | |||
| 92.00 | 3.10 | 3.80 | % | 0 | 0 | 0.42 | 0.40 | 0.03 | -0.06 | 5/9/2025 4:00:01 PM EST | |||
| 93.00 | 2.82 | 3.50 | % | 0 | 0 | 0.42 | 0.37 | 0.03 | -0.06 | 5/9/2025 4:00:01 PM EST | |||
| 94.00 | 2.61 | 3.20 | % | 0 | 0 | 0.42 | 0.35 | 0.03 | -0.06 | 5/9/2025 4:00:01 PM EST | |||
| 95.00 | 2.34 | 2.93 | % | 0 | 0 | 0.42 | 0.33 | 0.03 | -0.05 | 5/9/2025 4:00:01 PM EST | |||
| 96.00 | 2.12 | 2.66 | % | 0 | 0 | 0.42 | 0.31 | 0.03 | -0.05 | 5/9/2025 4:00:01 PM EST | |||
| 97.00 | 1.95 | 2.47 | % | 0 | 0 | 0.43 | 0.29 | 0.02 | -0.05 | 5/9/2025 4:00:01 PM EST | |||
| 98.00 | 1.36 | 2.44 | % | 0 | 0 | 0.42 | 0.28 | 0.02 | -0.05 | 5/9/2025 4:00:01 PM EST | |||
| 99.00 | 1.61 | 2.00 | 2.20 | 0.00 | 0.00% | 0 | 1 | 0.43 | 0.26 | 0.02 | -0.05 | 5/8/2025 | 5/9/2025 4:00:01 PM EST |
| 100.00 | 1.46 | 1.84 | % | 0 | 0 | 0.43 | 0.25 | 0.02 | -0.05 | 5/9/2025 4:00:01 PM EST | |||
| 105.00 | 0.85 | 1.23 | % | 0 | 0 | 0.45 | 0.19 | 0.02 | -0.05 | 5/9/2025 4:00:01 PM EST | |||
| 110.00 | 0.00 | 0.86 | % | 0 | 0 | 0.49 | 0.14 | 0.01 | -0.04 | 5/9/2025 4:00:01 PM EST | |||
| 115.00 | 0.00 | 0.67 | % | 0 | 0 | 0.52 | 0.11 | 0.01 | -0.04 | 5/9/2025 4:00:01 PM EST | |||
| 120.00 | 0.00 | 0.50 | % | 0 | 0 | 0.55 | 0.08 | 0.01 | -0.03 | 5/9/2025 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 | 2.21 | % | 0 | 0 | 1.19 | -0.01 | 0.00 | -0.01 | 5/9/2025 4:00:01 PM EST | |||
| 60.00 | 0.01 | 2.27 | % | 0 | 0 | 0.71 | -0.04 | 0.00 | -0.03 | 5/9/2025 4:00:01 PM EST | |||
| 65.00 | 0.00 | 2.41 | % | 0 | 0 | 0.89 | -0.05 | 0.01 | -0.03 | 5/9/2025 4:00:01 PM EST | |||
| 70.00 | 0.00 | 0.76 | % | 0 | 0 | 0.49 | -0.12 | 0.01 | -0.05 | 5/9/2025 4:00:01 PM EST | |||
| 75.00 | 1.03 | 1.66 | % | 0 | 0 | 0.46 | -0.18 | 0.02 | -0.05 | 5/9/2025 4:00:01 PM EST | |||
| 76.00 | 1.02 | 1.66 | % | 0 | 0 | 0.43 | -0.19 | 0.02 | -0.05 | 5/9/2025 4:00:01 PM EST | |||
| 77.00 | 1.25 | 1.98 | % | 0 | 0 | 0.44 | -0.21 | 0.02 | -0.05 | 5/9/2025 4:00:01 PM EST | |||
| 78.00 | 1.58 | 2.18 | % | 0 | 0 | 0.44 | -0.22 | 0.02 | -0.05 | 5/9/2025 4:00:01 PM EST | |||
| 79.00 | 1.89 | 2.24 | % | 0 | 0 | 0.43 | -0.24 | 0.02 | -0.05 | 5/9/2025 4:00:01 PM EST | |||
| 80.00 | 2.16 | 2.56 | 2.33 | % | 1 | 0 | 0.43 | -0.26 | 0.02 | -0.05 | 5/9/2025 | 5/9/2025 4:00:01 PM EST | |
| 81.00 | 2.48 | 2.85 | 2.56 | % | 1 | 0 | 0.43 | -0.29 | 0.03 | -0.05 | 5/9/2025 | 5/9/2025 4:00:01 PM EST | |
| 82.00 | 2.82 | 3.15 | % | 0 | 0 | 0.43 | -0.31 | 0.03 | -0.06 | 5/9/2025 4:00:01 PM EST | |||
| 83.00 | 3.20 | 3.55 | 3.40 | % | 2 | 0 | 0.43 | -0.34 | 0.03 | -0.06 | 5/9/2025 | 5/9/2025 4:00:01 PM EST | |
| 84.00 | 3.65 | 3.90 | % | 0 | 0 | 0.42 | -0.37 | 0.03 | -0.06 | 5/9/2025 4:00:01 PM EST | |||
| 85.00 | 4.00 | 4.40 | % | 0 | 0 | 0.42 | -0.40 | 0.03 | -0.06 | 5/9/2025 4:00:01 PM EST | |||
| 86.00 | 4.50 | 4.90 | % | 0 | 0 | 0.42 | -0.43 | 0.03 | -0.06 | 5/9/2025 4:00:01 PM EST | |||
| 87.00 | 5.00 | 5.35 | 5.25 | % | 1 | 0 | 0.42 | -0.46 | 0.03 | -0.06 | 5/9/2025 | 5/9/2025 4:00:01 PM EST | |
| 88.00 | 5.45 | 5.95 | 5.51 | % | 2 | 0 | 0.42 | -0.49 | 0.03 | -0.06 | 5/9/2025 | 5/9/2025 4:00:01 PM EST | |
| 89.00 | 6.05 | 6.50 | % | 0 | 0 | 0.42 | -0.52 | 0.03 | -0.06 | 5/9/2025 4:00:01 PM EST | |||
| 90.00 | 6.70 | 7.15 | 6.92 | +0.10 | +1.47% | 3 | 1 | 0.43 | -0.55 | 0.03 | -0.06 | 5/9/2025 | 5/9/2025 4:00:01 PM EST |
| 91.00 | 7.25 | 7.75 | % | 0 | 0 | 0.42 | -0.58 | 0.03 | -0.06 | 5/9/2025 4:00:01 PM EST | |||
| 92.00 | 7.75 | 8.55 | % | 0 | 0 | 0.42 | -0.60 | 0.03 | -0.06 | 5/9/2025 4:00:01 PM EST | |||
| 93.00 | 8.60 | 9.25 | % | 0 | 0 | 0.43 | -0.63 | 0.03 | -0.06 | 5/9/2025 4:00:01 PM EST | |||
| 94.00 | 9.25 | 9.85 | 8.80 | 0.00 | 0.00% | 0 | 1 | 0.42 | -0.65 | 0.03 | -0.06 | 5/8/2025 | 5/9/2025 4:00:01 PM EST |
| 95.00 | 10.00 | 10.60 | 9.80 | 0.00 | 0.00% | 0 | 2 | 0.43 | -0.67 | 0.03 | -0.05 | 5/8/2025 | 5/9/2025 4:00:01 PM EST |
| 96.00 | 10.60 | 11.50 | % | 0 | 0 | 0.43 | -0.69 | 0.03 | -0.05 | 5/9/2025 4:00:01 PM EST | |||
| 97.00 | 11.25 | 12.50 | % | 0 | 0 | 0.43 | -0.71 | 0.02 | -0.05 | 5/9/2025 4:00:01 PM EST | |||
| 98.00 | 11.65 | 13.20 | % | 0 | 0 | 0.43 | -0.72 | 0.02 | -0.05 | 5/9/2025 4:00:01 PM EST | |||
| 99.00 | 12.90 | 14.30 | % | 0 | 0 | 0.44 | -0.74 | 0.02 | -0.05 | 5/9/2025 4:00:01 PM EST | |||
| 100.00 | 13.85 | 14.90 | % | 0 | 0 | 0.44 | -0.75 | 0.02 | -0.05 | 5/9/2025 4:00:01 PM EST | |||
| 105.00 | 18.35 | 19.25 | % | 0 | 0 | 0.45 | -0.81 | 0.02 | -0.05 | 5/9/2025 4:00:01 PM EST | |||
| 110.00 | 22.45 | 24.25 | % | 0 | 0 | 0.52 | -0.86 | 0.01 | -0.04 | 5/9/2025 4:00:01 PM EST | |||
| 115.00 | 27.55 | 28.95 | % | 0 | 0 | 0.66 | -0.89 | 0.01 | -0.04 | 5/9/2025 4:00:01 PM EST | |||
| 120.00 | 31.15 | 35.25 | % | 0 | 0 | 0.83 | -0.92 | 0.01 | -0.03 | 5/9/2025 4:00:01 PM EST |