Options Chain for BAIDU INC SPON ADR REP A (BIDU) - $86.46 as of 6/27/2025 2:58:54 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 29.20 | 32.55 | % | 0 | 0 | 3.24 | 1.00 | 0.00 | 0.00 | 6/27/2025 1:58:58 PM EST | |||
| 60.00 | 24.30 | 27.50 | % | 0 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 6/27/2025 1:58:58 PM EST | |||
| 65.00 | 19.95 | 22.55 | % | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 6/27/2025 1:58:58 PM EST | |||
| 70.00 | 15.30 | 17.35 | % | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 6/27/2025 1:58:58 PM EST | |||
| 72.00 | 13.20 | 15.55 | % | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 6/27/2025 1:58:58 PM EST | |||
| 73.00 | 12.15 | 13.95 | 10.65 | 0.00 | 0.00% | 0 | 5 | 1.36 | 1.00 | 0.00 | 0.00 | 6/2/2025 | 6/27/2025 1:58:58 PM EST |
| 74.00 | 11.10 | 12.50 | 11.11 | 0.00 | 0.00% | 0 | 1 | 1.15 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 6/27/2025 1:58:58 PM EST |
| 75.00 | 10.40 | 11.05 | 10.17 | 0.00 | 0.00% | 0 | 7 | 0.89 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 6/27/2025 1:58:58 PM EST |
| 76.00 | 9.35 | 10.50 | % | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 6/27/2025 1:58:58 PM EST | |||
| 77.00 | 8.40 | 9.50 | % | 0 | 0 | 0.91 | 0.99 | 0.01 | 0.00 | 6/27/2025 1:58:58 PM EST | |||
| 78.00 | 7.35 | 8.60 | 10.49 | 0.00 | 0.00% | 0 | 2 | 0.95 | 0.99 | 0.01 | 0.00 | 6/11/2025 | 6/27/2025 1:58:58 PM EST |
| 79.00 | 6.35 | 7.85 | 5.00 | 0.00 | 0.00% | 0 | 4 | 0.88 | 0.99 | 0.01 | -0.01 | 6/20/2025 | 6/27/2025 1:58:58 PM EST |
| 80.00 | 5.40 | 5.55 | 5.96 | -0.64 | -9.70% | 20 | 208 | 0.38 | 0.95 | 0.03 | -0.03 | 6/27/2025 | 6/27/2025 1:58:58 PM EST |
| 81.00 | 4.35 | 5.40 | 4.86 | +0.51 | +11.73% | 1 | 13 | 0.40 | 0.93 | 0.04 | -0.04 | 6/27/2025 | 6/27/2025 1:58:58 PM EST |
| 82.00 | 3.55 | 3.70 | 3.95 | -1.00 | -20.21% | 2 | 116 | 0.25 | 0.88 | 0.06 | -0.05 | 6/27/2025 | 6/27/2025 1:58:58 PM EST |
| 83.00 | 2.61 | 2.80 | 3.31 | -0.66 | -16.63% | 22 | 323 | 0.27 | 0.82 | 0.09 | -0.06 | 6/27/2025 | 6/27/2025 1:58:58 PM EST |
| 84.00 | 1.93 | 2.03 | 2.04 | -1.22 | -37.43% | 61 | 165 | 0.27 | 0.72 | 0.12 | -0.07 | 6/27/2025 | 6/27/2025 1:58:58 PM EST |
| 85.00 | 1.33 | 1.41 | 1.35 | -0.90 | -40.00% | 69 | 81 | 0.29 | 0.59 | 0.15 | -0.08 | 6/27/2025 | 6/27/2025 1:58:58 PM EST |
| 86.00 | 0.87 | 0.94 | 0.90 | -0.73 | -44.79% | 389 | 233 | 0.26 | 0.44 | 0.15 | -0.09 | 6/27/2025 | 6/27/2025 1:58:58 PM EST |
| 87.00 | 0.56 | 0.58 | 0.65 | -0.48 | -42.48% | 150 | 275 | 0.27 | 0.32 | 0.12 | -0.09 | 6/27/2025 | 6/27/2025 1:58:58 PM EST |
| 88.00 | 0.35 | 0.42 | 0.38 | -0.39 | -50.65% | 355 | 442 | 0.28 | 0.23 | 0.10 | -0.08 | 6/27/2025 | 6/27/2025 1:58:58 PM EST |
| 89.00 | 0.23 | 0.28 | 0.26 | -0.29 | -52.73% | 173 | 227 | 0.29 | 0.18 | 0.07 | -0.08 | 6/27/2025 | 6/27/2025 1:58:58 PM EST |
| 90.00 | 0.15 | 0.19 | 0.17 | -0.21 | -55.27% | 575 | 1,857 | 0.31 | 0.15 | 0.06 | -0.08 | 6/27/2025 | 6/27/2025 1:58:58 PM EST |
| 91.00 | 0.11 | 0.14 | 0.11 | -0.17 | -60.72% | 109 | 304 | 0.32 | 0.12 | 0.05 | -0.07 | 6/27/2025 | 6/27/2025 1:58:58 PM EST |
| 92.00 | 0.08 | 0.12 | 0.10 | -0.11 | -52.39% | 380 | 501 | 0.34 | 0.09 | 0.04 | -0.07 | 6/27/2025 | 6/27/2025 1:58:58 PM EST |
| 93.00 | 0.06 | 0.11 | 0.05 | -0.12 | -70.59% | 122 | 235 | 0.36 | 0.08 | 0.03 | -0.06 | 6/27/2025 | 6/27/2025 1:58:58 PM EST |
| 94.00 | 0.03 | 0.26 | 0.06 | -0.07 | -53.85% | 2 | 188 | 0.38 | 0.06 | 0.02 | -0.05 | 6/27/2025 | 6/27/2025 1:58:58 PM EST |
| 95.00 | 0.01 | 0.13 | 0.02 | -0.09 | -81.82% | 20 | 421 | 0.42 | 0.04 | 0.02 | -0.04 | 6/27/2025 | 6/27/2025 1:58:58 PM EST |
| 96.00 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 16 | 0.51 | 0.01 | 0.01 | -0.01 | 6/24/2025 | 6/27/2025 1:58:58 PM EST |
| 97.00 | 0.01 | 0.29 | 0.43 | 0.00 | 0.00% | 0 | 12 | 0.54 | 0.01 | 0.01 | -0.01 | 6/16/2025 | 6/27/2025 1:58:58 PM EST |
| 98.00 | 0.02 | 0.07 | 0.04 | -0.03 | -42.86% | 20 | 37 | 0.48 | 0.01 | 0.00 | -0.01 | 6/27/2025 | 6/27/2025 1:58:58 PM EST |
| 99.00 | 0.00 | 0.29 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 6/27/2025 1:58:58 PM EST | |||
| 100.00 | 0.01 | 0.29 | 0.05 | 0.00 | 0.00% | 0 | 89 | 0.64 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 6/27/2025 1:58:58 PM EST |
| 105.00 | 0.00 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 31 | 0.69 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 6/27/2025 1:58:58 PM EST |
| 110.00 | 0.00 | 0.02 | 0.20 | 0.00 | 0.00% | 0 | 1 | 0.78 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/27/2025 1:58:58 PM EST |
| 115.00 | 0.00 | 0.90 | % | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 6/27/2025 1:58:58 PM EST | |||
| 120.00 | 0.00 | 1.20 | % | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 6/27/2025 1:58:58 PM EST | |||
| 125.00 | 0.00 | 0.85 | % | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 6/27/2025 1:58:58 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 | 0.56 | % | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 6/27/2025 1:58:58 PM EST | |||
| 60.00 | 0.00 | 0.65 | % | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 6/27/2025 1:58:58 PM EST | |||
| 65.00 | 0.00 | 1.10 | % | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 6/27/2025 1:58:58 PM EST | |||
| 70.00 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 49 | 1.54 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 6/27/2025 1:58:58 PM EST |
| 72.00 | 0.00 | 1.27 | 0.20 | 0.00 | 0.00% | 0 | 3 | 1.40 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 6/27/2025 1:58:58 PM EST |
| 73.00 | 0.00 | 1.27 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 6/27/2025 1:58:58 PM EST | |||
| 74.00 | 0.00 | 1.10 | 0.10 | 0.00 | 0.00% | 0 | 190 | 1.18 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/27/2025 1:58:58 PM EST |
| 75.00 | 0.01 | 0.99 | 0.01 | 0.00 | 0.00% | 0 | 134 | 0.74 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 6/27/2025 1:58:58 PM EST |
| 76.00 | 0.00 | 1.20 | 0.25 | 0.00 | 0.00% | 0 | 5 | 1.07 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/27/2025 1:58:58 PM EST |
| 77.00 | 0.01 | 0.10 | 0.03 | 0.00 | 0.00% | 0 | 93 | 0.42 | -0.01 | 0.01 | 0.00 | 6/26/2025 | 6/27/2025 1:58:58 PM EST |
| 78.00 | 0.00 | 0.08 | 0.04 | 0.00 | 0.00% | 0 | 115 | 0.42 | -0.01 | 0.01 | 0.00 | 6/24/2025 | 6/27/2025 1:58:58 PM EST |
| 79.00 | 0.00 | 0.12 | 0.06 | 0.00 | 0.00% | 0 | 27 | 0.41 | -0.01 | 0.01 | -0.01 | 6/24/2025 | 6/27/2025 1:58:58 PM EST |
| 80.00 | 0.02 | 0.06 | 0.02 | -0.05 | -71.43% | 16 | 171 | 0.28 | -0.05 | 0.03 | -0.03 | 6/27/2025 | 6/27/2025 1:58:58 PM EST |
| 81.00 | 0.00 | 0.11 | 0.07 | -0.01 | -12.50% | 43 | 207 | 0.29 | -0.07 | 0.04 | -0.04 | 6/27/2025 | 6/27/2025 1:58:58 PM EST |
| 82.00 | 0.14 | 0.17 | 0.14 | 0.00 | 0.00% | 186 | 2,164 | 0.26 | -0.12 | 0.06 | -0.05 | 6/27/2025 | 6/27/2025 1:58:58 PM EST |
| 83.00 | 0.26 | 0.31 | 0.27 | +0.04 | +17.40% | 61 | 122 | 0.25 | -0.18 | 0.09 | -0.06 | 6/27/2025 | 6/27/2025 1:58:58 PM EST |
| 84.00 | 0.51 | 0.55 | 0.49 | +0.10 | +25.65% | 155 | 995 | 0.24 | -0.28 | 0.12 | -0.07 | 6/27/2025 | 6/27/2025 1:58:58 PM EST |
| 85.00 | 0.89 | 0.94 | 0.78 | +0.13 | +20.00% | 119 | 60 | 0.25 | -0.41 | 0.15 | -0.08 | 6/27/2025 | 6/27/2025 1:58:58 PM EST |
| 86.00 | 1.41 | 1.50 | 1.23 | +0.21 | +20.59% | 161 | 109 | 0.25 | -0.56 | 0.15 | -0.09 | 6/27/2025 | 6/27/2025 1:58:58 PM EST |
| 87.00 | 2.09 | 2.19 | 1.98 | +0.59 | +42.45% | 27 | 59 | 0.26 | -0.68 | 0.12 | -0.09 | 6/27/2025 | 6/27/2025 1:58:58 PM EST |
| 88.00 | 2.89 | 2.99 | 2.59 | +0.40 | +18.27% | 36 | 73 | 0.26 | -0.77 | 0.10 | -0.08 | 6/27/2025 | 6/27/2025 1:58:58 PM EST |
| 89.00 | 3.75 | 3.90 | 3.32 | +0.74 | +28.69% | 1 | 56 | 0.28 | -0.82 | 0.07 | -0.08 | 6/27/2025 | 6/27/2025 1:58:58 PM EST |
| 90.00 | 4.50 | 4.95 | 4.18 | +0.78 | +22.95% | 1 | 34 | 0.30 | -0.85 | 0.06 | -0.08 | 6/27/2025 | 6/27/2025 1:58:58 PM EST |
| 91.00 | 5.40 | 6.05 | 6.55 | 0.00 | 0.00% | 0 | 9 | 0.39 | -0.88 | 0.05 | -0.07 | 6/18/2025 | 6/27/2025 1:58:58 PM EST |
| 92.00 | 6.15 | 6.85 | 5.20 | 0.00 | 0.00% | 0 | 1 | 0.53 | -0.91 | 0.04 | -0.07 | 6/26/2025 | 6/27/2025 1:58:58 PM EST |
| 93.00 | 6.65 | 8.80 | % | 0 | 0 | 0.94 | -0.92 | 0.03 | -0.06 | 6/27/2025 1:58:58 PM EST | |||
| 94.00 | 8.10 | 9.25 | % | 0 | 0 | 0.83 | -0.94 | 0.02 | -0.05 | 6/27/2025 1:58:58 PM EST | |||
| 95.00 | 9.15 | 9.80 | 10.52 | 0.00 | 0.00% | 0 | 12 | 0.65 | -0.96 | 0.02 | -0.04 | 6/4/2025 | 6/27/2025 1:58:58 PM EST |
| 96.00 | 9.70 | 11.50 | % | 0 | 0 | 1.09 | -0.99 | 0.01 | -0.01 | 6/27/2025 1:58:58 PM EST | |||
| 97.00 | 10.90 | 12.25 | % | 0 | 0 | 0.99 | -0.99 | 0.01 | -0.01 | 6/27/2025 1:58:58 PM EST | |||
| 98.00 | 11.85 | 13.80 | 12.36 | 0.00 | 0.00% | 0 | 0 | 1.23 | -0.99 | 0.00 | -0.01 | 6/13/2025 | 6/27/2025 1:58:58 PM EST |
| 99.00 | 12.90 | 14.65 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 6/27/2025 1:58:58 PM EST | |||
| 100.00 | 13.90 | 16.05 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 6/27/2025 1:58:58 PM EST | |||
| 105.00 | 18.70 | 21.35 | % | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 6/27/2025 1:58:58 PM EST | |||
| 110.00 | 23.90 | 25.70 | % | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 6/27/2025 1:58:58 PM EST | |||
| 115.00 | 28.95 | 31.50 | % | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 6/27/2025 1:58:58 PM EST | |||
| 120.00 | 33.40 | 36.50 | % | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 6/27/2025 1:58:58 PM EST | |||
| 125.00 | 38.35 | 41.40 | % | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 6/27/2025 1:58:58 PM EST |