Options Chain for BAIDU INC SPON ADR REP A (BIDU) - $83.81 as of 5/27/2025 3:58:11 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 37.50 | 41.40 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:51 PM EST | |||
| 50.00 | 32.55 | 36.35 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:51 PM EST | |||
| 55.00 | 27.55 | 31.45 | 24.70 | 0.00 | 0.00% | 0 | 1 | 0.72 | 1.00 | 0.00 | -0.01 | 4/8/2025 | 5/27/2025 3:59:51 PM EST |
| 60.00 | 24.25 | 24.75 | 26.20 | 0.00 | 0.00% | 0 | 19 | 0.40 | 0.99 | 0.00 | -0.01 | 5/21/2025 | 5/27/2025 3:59:51 PM EST |
| 65.00 | 19.45 | 19.95 | 27.80 | 0.00 | 0.00% | 0 | 53 | 0.43 | 0.96 | 0.01 | -0.02 | 5/6/2025 | 5/27/2025 3:59:51 PM EST |
| 70.00 | 14.75 | 15.25 | 15.20 | 0.00 | 0.00% | 0 | 308 | 0.39 | 0.91 | 0.01 | -0.03 | 5/22/2025 | 5/27/2025 3:59:51 PM EST |
| 75.00 | 10.60 | 10.75 | 10.91 | +0.06 | +0.56% | 1 | 153 | 0.37 | 0.82 | 0.02 | -0.04 | 5/27/2025 | 5/27/2025 3:59:51 PM EST |
| 80.00 | 6.90 | 7.05 | 7.15 | -0.15 | -2.06% | 38 | 658 | 0.35 | 0.68 | 0.03 | -0.05 | 5/27/2025 | 5/27/2025 3:59:51 PM EST |
| 85.00 | 4.20 | 4.30 | 4.30 | -0.30 | -6.53% | 782 | 2,627 | 0.35 | 0.51 | 0.04 | -0.05 | 5/27/2025 | 5/27/2025 3:59:51 PM EST |
| 90.00 | 2.44 | 2.51 | 2.54 | -0.31 | -10.88% | 163 | 3,828 | 0.36 | 0.35 | 0.03 | -0.04 | 5/27/2025 | 5/27/2025 3:59:51 PM EST |
| 95.00 | 1.32 | 1.45 | 1.45 | -0.28 | -16.19% | 88 | 2,288 | 0.37 | 0.22 | 0.03 | -0.04 | 5/27/2025 | 5/27/2025 3:59:51 PM EST |
| 100.00 | 0.80 | 0.88 | 0.90 | -0.15 | -14.29% | 201 | 2,909 | 0.39 | 0.15 | 0.02 | -0.03 | 5/27/2025 | 5/27/2025 3:59:51 PM EST |
| 105.00 | 0.51 | 0.57 | 0.56 | -0.10 | -15.16% | 107 | 1,027 | 0.41 | 0.10 | 0.01 | -0.02 | 5/27/2025 | 5/27/2025 3:59:51 PM EST |
| 110.00 | 0.33 | 0.39 | 0.39 | -0.10 | -20.41% | 33 | 373 | 0.43 | 0.07 | 0.01 | -0.02 | 5/27/2025 | 5/27/2025 3:59:51 PM EST |
| 115.00 | 0.10 | 0.96 | 0.39 | 0.00 | 0.00% | 0 | 184 | 0.54 | 0.05 | 0.01 | -0.01 | 5/22/2025 | 5/27/2025 3:59:51 PM EST |
| 120.00 | 0.12 | 0.22 | 0.22 | -0.02 | -8.34% | 11 | 319 | 0.47 | 0.03 | 0.00 | -0.01 | 5/27/2025 | 5/27/2025 3:59:51 PM EST |
| 125.00 | 0.06 | 0.39 | 0.09 | 0.00 | 0.00% | 0 | 5,631 | 0.52 | 0.02 | 0.00 | -0.01 | 5/23/2025 | 5/27/2025 3:59:51 PM EST |
| 130.00 | 0.07 | 0.36 | 0.07 | -0.07 | -50.00% | 211 | 1,680 | 0.62 | 0.01 | 0.00 | -0.01 | 5/27/2025 | 5/27/2025 3:59:51 PM EST |
| 135.00 | 0.03 | 0.51 | 0.19 | 0.00 | 0.00% | 0 | 127 | 0.54 | 0.01 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 3:59:51 PM EST |
| 140.00 | 0.01 | 0.40 | 0.30 | 0.00 | 0.00% | 0 | 5,438 | 0.69 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/27/2025 3:59:51 PM EST |
| 145.00 | 0.01 | 0.26 | 0.23 | 0.00 | 0.00% | 0 | 56 | 0.60 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/27/2025 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.12 | 0.02 | 0.00 | 0.00% | 0 | 9 | 0.80 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 3:59:51 PM EST |
| 50.00 | 0.00 | 0.13 | 0.20 | 0.00 | 0.00% | 0 | 47 | 0.69 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/27/2025 3:59:51 PM EST |
| 55.00 | 0.00 | 0.17 | 0.10 | 0.00 | 0.00% | 0 | 24 | 0.51 | 0.00 | 0.00 | -0.01 | 5/15/2025 | 5/27/2025 3:59:51 PM EST |
| 60.00 | 0.03 | 0.43 | 0.19 | 0.00 | 0.00% | 0 | 281 | 0.54 | -0.01 | 0.00 | -0.01 | 5/23/2025 | 5/27/2025 3:59:51 PM EST |
| 65.00 | 0.19 | 0.46 | 0.24 | -0.04 | -14.29% | 4 | 481 | 0.45 | -0.04 | 0.01 | -0.02 | 5/27/2025 | 5/27/2025 3:59:51 PM EST |
| 70.00 | 0.44 | 0.54 | 0.46 | -0.17 | -26.99% | 12 | 397 | 0.38 | -0.09 | 0.01 | -0.03 | 5/27/2025 | 5/27/2025 3:59:51 PM EST |
| 75.00 | 1.07 | 1.14 | 1.10 | -0.26 | -19.12% | 3,189 | 709 | 0.36 | -0.18 | 0.02 | -0.04 | 5/27/2025 | 5/27/2025 3:59:51 PM EST |
| 80.00 | 2.38 | 2.45 | 2.33 | -0.48 | -17.09% | 66 | 2,082 | 0.35 | -0.32 | 0.03 | -0.05 | 5/27/2025 | 5/27/2025 3:59:51 PM EST |
| 85.00 | 4.65 | 4.75 | 4.60 | -0.60 | -11.54% | 657 | 1,794 | 0.35 | -0.49 | 0.04 | -0.05 | 5/27/2025 | 5/27/2025 3:59:51 PM EST |
| 90.00 | 7.85 | 8.00 | 8.00 | -0.50 | -5.89% | 8 | 1,788 | 0.36 | -0.65 | 0.03 | -0.04 | 5/27/2025 | 5/27/2025 3:59:51 PM EST |
| 95.00 | 11.80 | 12.00 | 11.90 | -0.55 | -4.42% | 59 | 542 | 0.37 | -0.78 | 0.03 | -0.04 | 5/27/2025 | 5/27/2025 3:59:51 PM EST |
| 100.00 | 16.30 | 16.50 | 16.70 | 0.00 | 0.00% | 0 | 502 | 0.39 | -0.85 | 0.02 | -0.03 | 5/23/2025 | 5/27/2025 3:59:51 PM EST |
| 105.00 | 21.00 | 21.45 | 16.50 | 0.00 | 0.00% | 0 | 54 | 0.44 | -0.90 | 0.01 | -0.02 | 5/16/2025 | 5/27/2025 3:59:51 PM EST |
| 110.00 | 25.70 | 26.40 | 26.54 | 0.00 | 0.00% | 0 | 45 | 0.51 | -0.93 | 0.01 | -0.02 | 5/23/2025 | 5/27/2025 3:59:51 PM EST |
| 115.00 | 28.90 | 32.95 | 23.44 | 0.00 | 0.00% | 0 | 2 | 0.75 | -0.95 | 0.01 | -0.01 | 3/28/2025 | 5/27/2025 3:59:51 PM EST |
| 120.00 | 33.90 | 37.90 | 36.25 | 0.00 | 0.00% | 0 | 1 | 0.82 | -0.97 | 0.00 | -0.01 | 5/23/2025 | 5/27/2025 3:59:51 PM EST |
| 125.00 | 38.90 | 42.90 | 32.35 | 0.00 | 0.00% | 0 | 0 | 0.85 | -0.98 | 0.00 | -0.01 | 3/28/2025 | 5/27/2025 3:59:51 PM EST |
| 130.00 | 43.90 | 47.90 | % | 0 | 0 | 0.78 | -0.99 | 0.00 | -0.01 | 5/27/2025 3:59:51 PM EST | |||
| 135.00 | 48.90 | 52.90 | 54.75 | 0.00 | 0.00% | 0 | 0 | 0.82 | -0.99 | 0.00 | 0.00 | 4/11/2025 | 5/27/2025 3:59:51 PM EST |
| 140.00 | 53.95 | 57.90 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 5/27/2025 3:59:51 PM EST | |||
| 145.00 | 58.90 | 62.90 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 5/27/2025 3:59:51 PM EST |