Options Chain for BAIDU INC SPON ADR REP A (BIDU) - $82.15 as of 6/2/2025 7:19:02 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 25.90 | 28.70 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 60.00 | 21.30 | 23.75 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | -0.01 | 5/30/2025 3:59:53 PM EST | |||
| 65.00 | 16.20 | 18.90 | % | 0 | 0 | 0.80 | 0.98 | 0.00 | -0.02 | 5/30/2025 3:59:53 PM EST | |||
| 70.00 | 11.50 | 13.95 | % | 0 | 0 | 0.54 | 0.93 | 0.01 | -0.03 | 5/30/2025 3:59:53 PM EST | |||
| 72.00 | 9.70 | 12.45 | % | 0 | 0 | 0.62 | 0.89 | 0.02 | -0.03 | 5/30/2025 3:59:53 PM EST | |||
| 73.00 | 8.40 | 11.85 | % | 0 | 0 | 0.59 | 0.87 | 0.02 | -0.03 | 5/30/2025 3:59:53 PM EST | |||
| 74.00 | 7.95 | 9.90 | % | 0 | 0 | 0.58 | 0.84 | 0.03 | -0.04 | 5/30/2025 3:59:53 PM EST | |||
| 75.00 | 8.10 | 9.85 | % | 0 | 0 | 0.57 | 0.81 | 0.03 | -0.04 | 5/30/2025 3:59:53 PM EST | |||
| 76.00 | 6.35 | 8.40 | % | 0 | 0 | 0.56 | 0.78 | 0.03 | -0.04 | 5/30/2025 3:59:53 PM EST | |||
| 77.00 | 6.65 | 8.20 | % | 0 | 0 | 0.55 | 0.75 | 0.03 | -0.04 | 5/30/2025 3:59:53 PM EST | |||
| 78.00 | 6.10 | 7.40 | % | 0 | 0 | 0.51 | 0.71 | 0.04 | -0.05 | 5/30/2025 3:59:53 PM EST | |||
| 79.00 | 5.50 | 6.50 | % | 0 | 0 | 0.38 | 0.67 | 0.04 | -0.05 | 5/30/2025 3:59:53 PM EST | |||
| 80.00 | 4.90 | 5.55 | % | 0 | 0 | 0.35 | 0.63 | 0.04 | -0.05 | 5/30/2025 3:59:53 PM EST | |||
| 81.00 | 4.30 | 4.95 | 4.46 | 0.00 | 0.00% | 0 | 1 | 0.35 | 0.59 | 0.04 | -0.05 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 82.00 | 3.80 | 4.45 | 3.95 | 0.00 | 0.00% | 0 | 5 | 0.35 | 0.54 | 0.04 | -0.05 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 83.00 | 2.94 | 3.95 | 3.59 | 0.00 | 0.00% | 0 | 10 | 0.33 | 0.50 | 0.04 | -0.05 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 84.00 | 2.59 | 5.10 | % | 0 | 0 | 0.41 | 0.46 | 0.04 | -0.05 | 5/30/2025 3:59:53 PM EST | |||
| 85.00 | 1.71 | 3.10 | 2.78 | 0.00 | 0.00% | 0 | 1 | 0.31 | 0.41 | 0.04 | -0.05 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 86.00 | 1.61 | 2.81 | % | 0 | 0 | 0.32 | 0.37 | 0.04 | -0.05 | 5/30/2025 3:59:53 PM EST | |||
| 87.00 | 1.18 | 2.56 | 2.40 | 0.00 | 0.00% | 0 | 3 | 0.31 | 0.34 | 0.04 | -0.04 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 88.00 | 0.73 | 1.94 | 2.74 | 0.00 | 0.00% | 0 | 4 | 0.28 | 0.30 | 0.04 | -0.04 | 5/29/2025 | 5/30/2025 3:59:53 PM EST |
| 89.00 | 0.93 | 2.69 | % | 0 | 0 | 0.34 | 0.27 | 0.04 | -0.04 | 5/30/2025 3:59:53 PM EST | |||
| 90.00 | 1.22 | 1.74 | % | 0 | 0 | 0.36 | 0.24 | 0.03 | -0.04 | 5/30/2025 3:59:53 PM EST | |||
| 91.00 | 0.58 | 2.06 | % | 0 | 0 | 0.34 | 0.21 | 0.03 | -0.03 | 5/30/2025 3:59:53 PM EST | |||
| 92.00 | 0.71 | 2.82 | % | 0 | 0 | 0.43 | 0.19 | 0.03 | -0.03 | 5/30/2025 3:59:53 PM EST | |||
| 93.00 | 0.00 | 1.32 | 1.49 | 0.00 | 0.00% | 0 | 1 | 0.30 | 0.16 | 0.03 | -0.03 | 5/29/2025 | 5/30/2025 3:59:53 PM EST |
| 94.00 | 0.00 | 1.45 | 0.90 | 0.00 | 0.00% | 0 | 3 | 0.53 | 0.13 | 0.02 | -0.03 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 95.00 | 0.00 | 1.09 | % | 0 | 0 | 0.43 | 0.12 | 0.02 | -0.02 | 5/30/2025 3:59:53 PM EST | |||
| 96.00 | 0.34 | 1.17 | % | 0 | 0 | 0.45 | 0.10 | 0.02 | -0.02 | 5/30/2025 3:59:53 PM EST | |||
| 100.00 | 0.00 | 0.80 | % | 0 | 0 | 0.46 | 0.05 | 0.01 | -0.01 | 5/30/2025 3:59:53 PM EST | |||
| 105.00 | 0.00 | 0.51 | % | 0 | 0 | 0.49 | 0.02 | 0.01 | -0.01 | 5/30/2025 3:59:53 PM EST | |||
| 110.00 | 0.00 | 2.23 | % | 0 | 0 | 0.85 | 0.01 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 115.00 | 0.00 | 2.18 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 120.00 | 0.00 | 2.15 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 125.00 | 0.00 | 2.14 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 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 | 2.14 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 60.00 | 0.00 | 2.16 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | -0.01 | 5/30/2025 3:59:53 PM EST | |||
| 65.00 | 0.00 | 0.51 | % | 0 | 0 | 0.52 | -0.02 | 0.00 | -0.02 | 5/30/2025 3:59:53 PM EST | |||
| 70.00 | 0.00 | 0.71 | % | 0 | 0 | 0.43 | -0.07 | 0.01 | -0.03 | 5/30/2025 3:59:53 PM EST | |||
| 72.00 | 0.00 | 1.29 | % | 0 | 0 | 0.45 | -0.11 | 0.02 | -0.03 | 5/30/2025 3:59:53 PM EST | |||
| 73.00 | 0.36 | 1.43 | % | 0 | 0 | 0.43 | -0.13 | 0.02 | -0.03 | 5/30/2025 3:59:53 PM EST | |||
| 74.00 | 0.39 | 1.00 | % | 0 | 0 | 0.30 | -0.16 | 0.03 | -0.04 | 5/30/2025 3:59:53 PM EST | |||
| 75.00 | 0.43 | 1.68 | 1.08 | 0.00 | 0.00% | 0 | 1 | 0.58 | -0.19 | 0.03 | -0.04 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 76.00 | 0.52 | 2.13 | % | 0 | 0 | 0.32 | -0.22 | 0.03 | -0.04 | 5/30/2025 3:59:53 PM EST | |||
| 77.00 | 0.54 | 2.83 | 1.82 | 0.00 | 0.00% | 0 | 13 | 0.35 | -0.25 | 0.03 | -0.04 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 78.00 | 0.87 | 3.15 | 1.87 | 0.00 | 0.00% | 0 | 2 | 0.34 | -0.29 | 0.04 | -0.05 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 79.00 | 1.78 | 2.90 | % | 0 | 0 | 0.35 | -0.33 | 0.04 | -0.05 | 5/30/2025 3:59:53 PM EST | |||
| 80.00 | 1.09 | 3.00 | 2.60 | 0.00 | 0.00% | 0 | 2 | 0.28 | -0.37 | 0.04 | -0.05 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 81.00 | 2.94 | 3.40 | % | 0 | 0 | 0.35 | -0.41 | 0.04 | -0.05 | 5/30/2025 3:59:53 PM EST | |||
| 82.00 | 3.50 | 4.90 | % | 0 | 0 | 0.35 | -0.46 | 0.04 | -0.05 | 5/30/2025 3:59:53 PM EST | |||
| 83.00 | 3.85 | 4.45 | % | 0 | 0 | 0.34 | -0.50 | 0.04 | -0.05 | 5/30/2025 3:59:53 PM EST | |||
| 84.00 | 4.30 | 5.20 | % | 0 | 0 | 0.34 | -0.54 | 0.04 | -0.05 | 5/30/2025 3:59:53 PM EST | |||
| 85.00 | 4.95 | 5.75 | 5.15 | 0.00 | 0.00% | 0 | 2 | 0.34 | -0.59 | 0.04 | -0.05 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 86.00 | 5.60 | 6.35 | % | 0 | 0 | 0.34 | -0.63 | 0.04 | -0.05 | 5/30/2025 3:59:53 PM EST | |||
| 87.00 | 6.40 | 7.35 | % | 0 | 0 | 0.36 | -0.66 | 0.04 | -0.04 | 5/30/2025 3:59:53 PM EST | |||
| 88.00 | 6.90 | 8.10 | % | 0 | 0 | 0.55 | -0.70 | 0.04 | -0.04 | 5/30/2025 3:59:53 PM EST | |||
| 89.00 | 7.75 | 8.80 | % | 0 | 0 | 0.53 | -0.73 | 0.04 | -0.04 | 5/30/2025 3:59:53 PM EST | |||
| 90.00 | 8.50 | 9.55 | 9.45 | 0.00 | 0.00% | 0 | 5 | 0.58 | -0.76 | 0.03 | -0.04 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 91.00 | 9.35 | 10.60 | % | 0 | 0 | 0.59 | -0.79 | 0.03 | -0.03 | 5/30/2025 3:59:53 PM EST | |||
| 92.00 | 9.65 | 12.05 | % | 0 | 0 | 0.60 | -0.81 | 0.03 | -0.03 | 5/30/2025 3:59:53 PM EST | |||
| 93.00 | 9.85 | 12.30 | % | 0 | 0 | 0.61 | -0.84 | 0.03 | -0.03 | 5/30/2025 3:59:53 PM EST | |||
| 94.00 | 11.10 | 13.25 | % | 0 | 0 | 0.61 | -0.87 | 0.02 | -0.03 | 5/30/2025 3:59:53 PM EST | |||
| 95.00 | 12.55 | 14.25 | % | 0 | 0 | 0.63 | -0.88 | 0.02 | -0.02 | 5/30/2025 3:59:53 PM EST | |||
| 96.00 | 12.45 | 16.40 | % | 0 | 0 | 0.65 | -0.90 | 0.02 | -0.02 | 5/30/2025 3:59:53 PM EST | |||
| 100.00 | 16.95 | 20.20 | % | 0 | 0 | 0.64 | -0.95 | 0.01 | -0.01 | 5/30/2025 3:59:53 PM EST | |||
| 105.00 | 21.80 | 24.25 | % | 0 | 0 | 0.71 | -0.98 | 0.01 | -0.01 | 5/30/2025 3:59:53 PM EST | |||
| 110.00 | 26.00 | 30.05 | % | 0 | 0 | 0.88 | -0.99 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 115.00 | 31.00 | 35.05 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 120.00 | 36.00 | 40.05 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 125.00 | 41.00 | 45.05 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST |