Options Chain for BAIDU INC SPON ADR REP A (BIDU) - $86.05 as of 6/16/2025 7:47:25 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 30.95 | 34.45 | % | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 6/16/2025 3:59:50 PM EST | |||
| 60.00 | 26.05 | 29.10 | 30.40 | 0.00 | 0.00% | 0 | 1 | 1.68 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 6/16/2025 3:59:50 PM EST |
| 65.00 | 21.50 | 23.20 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 6/16/2025 3:59:50 PM EST | |||
| 70.00 | 16.50 | 18.35 | 12.30 | 0.00 | 0.00% | 0 | 2 | 1.02 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 6/16/2025 3:59:50 PM EST |
| 72.00 | 14.50 | 16.30 | 14.06 | 0.00 | 0.00% | 0 | 3 | 0.92 | 1.00 | 0.00 | 0.00 | 6/5/2025 | 6/16/2025 3:59:50 PM EST |
| 73.00 | 13.85 | 15.15 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 6/16/2025 3:59:50 PM EST | |||
| 74.00 | 12.60 | 14.20 | 10.25 | 0.00 | 0.00% | 0 | 4 | 0.81 | 1.00 | 0.00 | -0.01 | 5/28/2025 | 6/16/2025 3:59:50 PM EST |
| 75.00 | 11.70 | 13.25 | 8.15 | 0.00 | 0.00% | 0 | 2 | 0.74 | 0.99 | 0.00 | -0.02 | 5/30/2025 | 6/16/2025 3:59:50 PM EST |
| 76.00 | 10.60 | 12.35 | % | 0 | 0 | 0.68 | 0.99 | 0.00 | -0.02 | 6/16/2025 3:59:50 PM EST | |||
| 77.00 | 9.55 | 11.45 | % | 0 | 0 | 0.63 | 0.98 | 0.01 | -0.02 | 6/16/2025 3:59:50 PM EST | |||
| 78.00 | 8.65 | 10.35 | % | 0 | 0 | 0.53 | 0.97 | 0.01 | -0.03 | 6/16/2025 3:59:50 PM EST | |||
| 79.00 | 7.70 | 9.50 | 8.97 | 0.00 | 0.00% | 0 | 8 | 0.50 | 0.94 | 0.02 | -0.04 | 6/11/2025 | 6/16/2025 3:59:50 PM EST |
| 80.00 | 7.15 | 8.00 | 6.65 | 0.00 | 0.00% | 0 | 38 | 0.56 | 0.92 | 0.02 | -0.04 | 6/13/2025 | 6/16/2025 3:59:50 PM EST |
| 81.00 | 6.20 | 7.10 | 5.90 | 0.00 | 0.00% | 0 | 31 | 0.34 | 0.89 | 0.03 | -0.05 | 6/13/2025 | 6/16/2025 3:59:50 PM EST |
| 82.00 | 5.60 | 5.85 | 5.07 | 0.00 | 0.00% | 0 | 37 | 0.35 | 0.86 | 0.04 | -0.06 | 6/13/2025 | 6/16/2025 3:59:50 PM EST |
| 83.00 | 4.70 | 6.00 | 5.55 | +0.15 | +2.78% | 9 | 15 | 0.33 | 0.81 | 0.05 | -0.07 | 6/16/2025 | 6/16/2025 3:59:50 PM EST |
| 84.00 | 3.95 | 4.45 | 4.35 | +0.65 | +17.57% | 7 | 71 | 0.34 | 0.76 | 0.06 | -0.08 | 6/16/2025 | 6/16/2025 3:59:50 PM EST |
| 85.00 | 3.25 | 3.45 | 3.63 | +0.38 | +11.70% | 43 | 90 | 0.34 | 0.70 | 0.07 | -0.08 | 6/16/2025 | 6/16/2025 3:59:50 PM EST |
| 86.00 | 1.59 | 2.95 | 2.99 | +0.75 | +33.49% | 50 | 155 | 0.23 | 0.62 | 0.08 | -0.09 | 6/16/2025 | 6/16/2025 3:59:50 PM EST |
| 87.00 | 1.71 | 2.62 | 2.36 | +0.64 | +37.21% | 6 | 82 | 0.33 | 0.54 | 0.08 | -0.09 | 6/16/2025 | 6/16/2025 3:59:50 PM EST |
| 88.00 | 1.33 | 1.89 | 1.85 | +0.50 | +37.04% | 180 | 52 | 0.30 | 0.45 | 0.08 | -0.09 | 6/16/2025 | 6/16/2025 3:59:50 PM EST |
| 89.00 | 1.18 | 1.46 | 1.39 | +0.35 | +33.66% | 142 | 98 | 0.34 | 0.38 | 0.08 | -0.09 | 6/16/2025 | 6/16/2025 3:59:50 PM EST |
| 90.00 | 0.95 | 1.09 | 0.96 | -0.27 | -21.96% | 232 | 1,067 | 0.33 | 0.31 | 0.07 | -0.09 | 6/16/2025 | 6/16/2025 3:59:50 PM EST |
| 91.00 | 0.60 | 0.97 | 0.83 | +0.22 | +36.07% | 137 | 2,447 | 0.32 | 0.25 | 0.06 | -0.08 | 6/16/2025 | 6/16/2025 3:59:50 PM EST |
| 92.00 | 0.00 | 0.62 | 0.66 | +0.03 | +4.77% | 17 | 72 | 0.29 | 0.21 | 0.06 | -0.08 | 6/16/2025 | 6/16/2025 3:59:50 PM EST |
| 93.00 | 0.41 | 0.58 | 0.45 | +0.01 | +2.28% | 75 | 106 | 0.35 | 0.17 | 0.05 | -0.07 | 6/16/2025 | 6/16/2025 3:59:50 PM EST |
| 94.00 | 0.00 | 0.40 | 0.40 | -0.03 | -6.98% | 46 | 91 | 0.32 | 0.14 | 0.04 | -0.06 | 6/16/2025 | 6/16/2025 3:59:50 PM EST |
| 95.00 | 0.00 | 0.33 | 0.27 | -0.06 | -18.19% | 262 | 1,229 | 0.34 | 0.11 | 0.03 | -0.05 | 6/16/2025 | 6/16/2025 3:59:50 PM EST |
| 96.00 | 0.00 | 0.25 | 0.26 | +0.02 | +8.34% | 13 | 41 | 0.35 | 0.09 | 0.03 | -0.05 | 6/16/2025 | 6/16/2025 3:59:50 PM EST |
| 97.00 | 0.00 | 1.10 | 0.21 | 0.00 | 0.00% | 8 | 12 | 0.56 | 0.07 | 0.02 | -0.04 | 6/16/2025 | 6/16/2025 3:59:50 PM EST |
| 98.00 | 0.00 | 0.80 | 0.19 | -0.45 | -70.32% | 9 | 15 | 0.56 | 0.05 | 0.02 | -0.03 | 6/16/2025 | 6/16/2025 3:59:50 PM EST |
| 99.00 | 0.10 | 0.51 | 0.16 | 0.00 | 0.00% | 0 | 119 | 0.55 | 0.04 | 0.02 | -0.03 | 6/13/2025 | 6/16/2025 3:59:50 PM EST |
| 100.00 | 0.06 | 0.15 | 0.12 | -0.01 | -7.70% | 27 | 1,262 | 0.45 | 0.03 | 0.01 | -0.02 | 6/16/2025 | 6/16/2025 3:59:50 PM EST |
| 101.00 | 0.00 | 0.25 | 0.29 | 0.00 | 0.00% | 0 | 25 | 0.51 | 0.02 | 0.01 | -0.02 | 6/10/2025 | 6/16/2025 3:59:50 PM EST |
| 102.00 | 0.00 | 0.13 | 0.25 | 0.00 | 0.00% | 0 | 3 | 0.42 | 0.02 | 0.01 | -0.02 | 6/12/2025 | 6/16/2025 3:59:50 PM EST |
| 103.00 | 0.00 | 0.59 | 1.09 | 0.00 | 0.00% | 0 | 7 | 0.65 | 0.01 | 0.00 | -0.01 | 5/21/2025 | 6/16/2025 3:59:50 PM EST |
| 104.00 | 0.00 | 2.19 | 0.13 | 0.00 | 0.00% | 0 | 12 | 0.67 | 0.01 | 0.00 | -0.01 | 6/13/2025 | 6/16/2025 3:59:50 PM EST |
| 105.00 | 0.00 | 0.10 | 0.10 | -0.20 | -66.67% | 8 | 130 | 0.55 | 0.01 | 0.00 | -0.01 | 6/16/2025 | 6/16/2025 3:59:50 PM EST |
| 110.00 | 0.00 | 2.16 | 0.20 | 0.00 | 0.00% | 0 | 25 | 0.87 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/16/2025 3:59:50 PM EST |
| 115.00 | 0.00 | 2.14 | 0.69 | 0.00 | 0.00% | 0 | 1 | 0.98 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 6/16/2025 3:59:50 PM EST |
| 120.00 | 0.00 | 2.14 | 0.35 | 0.00 | 0.00% | 0 | 3 | 1.32 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 6/16/2025 3:59:50 PM EST |
| 125.00 | 0.00 | 2.13 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 6/16/2025 3:59:50 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 | 1.04 | 0.05 | 0.00 | 0.00% | 0 | 6 | 1.51 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/16/2025 3:59:50 PM EST |
| 60.00 | 0.00 | 1.57 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 6/16/2025 3:59:50 PM EST | |||
| 65.00 | 0.00 | 2.13 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 6/16/2025 3:59:50 PM EST | |||
| 70.00 | 0.01 | 0.29 | 0.22 | 0.00 | 0.00% | 0 | 1 | 0.83 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 6/16/2025 3:59:50 PM EST |
| 72.00 | 0.00 | 1.03 | 0.05 | 0.00 | 0.00% | 0 | 3 | 0.98 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/16/2025 3:59:50 PM EST |
| 73.00 | 0.00 | 2.15 | 0.22 | 0.00 | 0.00% | 0 | 2 | 0.71 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/16/2025 3:59:50 PM EST |
| 74.00 | 0.00 | 0.50 | 0.41 | 0.00 | 0.00% | 0 | 3 | 0.59 | 0.00 | 0.00 | -0.01 | 6/2/2025 | 6/16/2025 3:59:50 PM EST |
| 75.00 | 0.01 | 0.67 | 0.02 | -0.13 | -86.67% | 1 | 317 | 0.45 | -0.01 | 0.00 | -0.02 | 6/16/2025 | 6/16/2025 3:59:50 PM EST |
| 76.00 | 0.00 | 2.17 | 0.09 | 0.00 | 0.00% | 0 | 6 | 0.67 | -0.01 | 0.00 | -0.02 | 6/12/2025 | 6/16/2025 3:59:50 PM EST |
| 77.00 | 0.00 | 2.18 | 0.07 | -0.07 | -50.00% | 5 | 41 | 0.66 | -0.02 | 0.01 | -0.02 | 6/16/2025 | 6/16/2025 3:59:50 PM EST |
| 78.00 | 0.00 | 2.20 | 0.16 | -0.03 | -15.79% | 1 | 90 | 0.46 | -0.03 | 0.01 | -0.03 | 6/16/2025 | 6/16/2025 3:59:50 PM EST |
| 79.00 | 0.00 | 0.14 | 0.12 | -0.20 | -62.50% | 101 | 113 | 0.33 | -0.06 | 0.02 | -0.04 | 6/16/2025 | 6/16/2025 3:59:50 PM EST |
| 80.00 | 0.13 | 1.51 | 0.14 | -0.22 | -61.12% | 26 | 171 | 0.64 | -0.08 | 0.02 | -0.04 | 6/16/2025 | 6/16/2025 3:59:50 PM EST |
| 81.00 | 0.22 | 1.59 | 0.22 | -0.28 | -56.00% | 22 | 214 | 0.59 | -0.11 | 0.03 | -0.05 | 6/16/2025 | 6/16/2025 3:59:50 PM EST |
| 82.00 | 0.32 | 0.56 | 0.27 | -0.37 | -57.82% | 14 | 146 | 0.33 | -0.14 | 0.04 | -0.06 | 6/16/2025 | 6/16/2025 3:59:50 PM EST |
| 83.00 | 0.00 | 1.88 | 0.44 | -0.39 | -46.99% | 24 | 63 | 0.44 | -0.19 | 0.05 | -0.07 | 6/16/2025 | 6/16/2025 3:59:50 PM EST |
| 84.00 | 0.00 | 1.48 | 0.66 | -0.38 | -36.54% | 32 | 33 | 0.33 | -0.24 | 0.06 | -0.08 | 6/16/2025 | 6/16/2025 3:59:50 PM EST |
| 85.00 | 0.87 | 1.01 | 0.91 | -0.42 | -31.58% | 791 | 136 | 0.32 | -0.30 | 0.07 | -0.08 | 6/16/2025 | 6/16/2025 3:59:50 PM EST |
| 86.00 | 1.20 | 2.27 | 1.06 | -0.95 | -47.27% | 57 | 279 | 0.39 | -0.38 | 0.08 | -0.09 | 6/16/2025 | 6/16/2025 3:59:50 PM EST |
| 87.00 | 0.77 | 2.78 | 1.50 | -0.88 | -36.98% | 11 | 91 | 0.32 | -0.46 | 0.08 | -0.09 | 6/16/2025 | 6/16/2025 3:59:50 PM EST |
| 88.00 | 2.17 | 2.30 | 3.15 | 0.00 | 0.00% | 0 | 42 | 0.31 | -0.55 | 0.08 | -0.09 | 6/13/2025 | 6/16/2025 3:59:50 PM EST |
| 89.00 | 1.54 | 2.97 | 3.72 | 0.00 | 0.00% | 0 | 73 | 0.20 | -0.62 | 0.08 | -0.09 | 6/13/2025 | 6/16/2025 3:59:50 PM EST |
| 90.00 | 2.23 | 3.95 | 3.32 | -1.33 | -28.61% | 24 | 71 | 0.23 | -0.69 | 0.07 | -0.09 | 6/16/2025 | 6/16/2025 3:59:50 PM EST |
| 91.00 | 4.25 | 4.45 | 5.45 | 0.00 | 0.00% | 0 | 5 | 0.33 | -0.75 | 0.06 | -0.08 | 6/13/2025 | 6/16/2025 3:59:50 PM EST |
| 92.00 | 4.15 | 5.55 | 5.05 | 0.00 | 0.00% | 0 | 4 | 0.38 | -0.79 | 0.06 | -0.08 | 6/12/2025 | 6/16/2025 3:59:50 PM EST |
| 93.00 | 5.95 | 6.35 | 5.90 | -0.19 | -3.12% | 2 | 20 | 0.35 | -0.83 | 0.05 | -0.07 | 6/16/2025 | 6/16/2025 3:59:50 PM EST |
| 94.00 | 6.55 | 8.05 | 7.10 | 0.00 | 0.00% | 0 | 5 | 0.50 | -0.86 | 0.04 | -0.06 | 6/12/2025 | 6/16/2025 3:59:50 PM EST |
| 95.00 | 7.15 | 8.75 | 8.40 | 0.00 | 0.00% | 0 | 18 | 0.35 | -0.89 | 0.03 | -0.05 | 6/12/2025 | 6/16/2025 3:59:50 PM EST |
| 96.00 | 7.90 | 9.70 | % | 0 | 0 | 0.48 | -0.91 | 0.03 | -0.05 | 6/16/2025 3:59:50 PM EST | |||
| 97.00 | 9.05 | 10.65 | % | 0 | 0 | 0.59 | -0.93 | 0.02 | -0.04 | 6/16/2025 3:59:50 PM EST | |||
| 98.00 | 9.80 | 11.75 | % | 0 | 0 | 0.65 | -0.95 | 0.02 | -0.03 | 6/16/2025 3:59:50 PM EST | |||
| 99.00 | 11.00 | 12.55 | % | 0 | 0 | 0.57 | -0.96 | 0.02 | -0.03 | 6/16/2025 3:59:50 PM EST | |||
| 100.00 | 12.00 | 13.25 | 11.73 | 0.00 | 0.00% | 0 | 10 | 0.54 | -0.97 | 0.01 | -0.02 | 6/9/2025 | 6/16/2025 3:59:50 PM EST |
| 101.00 | 12.80 | 14.65 | % | 0 | 0 | 0.63 | -0.98 | 0.01 | -0.02 | 6/16/2025 3:59:50 PM EST | |||
| 102.00 | 13.55 | 15.60 | % | 0 | 0 | 0.66 | -0.98 | 0.01 | -0.02 | 6/16/2025 3:59:50 PM EST | |||
| 103.00 | 14.60 | 16.55 | % | 0 | 0 | 0.73 | -0.99 | 0.00 | -0.01 | 6/16/2025 3:59:50 PM EST | |||
| 104.00 | 15.85 | 17.60 | % | 0 | 0 | 0.70 | -0.99 | 0.00 | -0.01 | 6/16/2025 3:59:50 PM EST | |||
| 105.00 | 17.10 | 18.25 | 17.40 | +3.30 | +23.41% | 1 | 3 | 0.71 | -0.99 | 0.00 | -0.01 | 6/16/2025 | 6/16/2025 3:59:50 PM EST |
| 110.00 | 22.05 | 23.40 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 6/16/2025 3:59:50 PM EST | |||
| 115.00 | 25.65 | 29.50 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 6/16/2025 3:59:50 PM EST | |||
| 120.00 | 30.70 | 34.60 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 6/16/2025 3:59:50 PM EST | |||
| 125.00 | 35.70 | 39.50 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 6/16/2025 3:59:50 PM EST |