Options Chain for BAIDU INC SPON ADR REP A (BIDU) - $84.10 as of 5/28/2025 5:48:29 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 37.00 | 40.65 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:54 PM EST | |||
| 50.00 | 31.90 | 35.70 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:54 PM EST | |||
| 55.00 | 27.00 | 30.65 | 24.70 | 0.00 | 0.00% | 0 | 1 | 0.87 | 1.00 | 0.00 | -0.01 | 4/8/2025 | 5/28/2025 3:59:54 PM EST |
| 60.00 | 23.60 | 24.25 | 24.68 | -1.52 | -5.81% | 3 | 19 | 0.52 | 0.99 | 0.00 | -0.01 | 5/28/2025 | 5/28/2025 3:59:54 PM EST |
| 65.00 | 18.60 | 19.35 | 27.80 | 0.00 | 0.00% | 0 | 53 | 0.49 | 0.96 | 0.01 | -0.02 | 5/6/2025 | 5/28/2025 3:59:54 PM EST |
| 70.00 | 14.00 | 14.70 | 15.20 | 0.00 | 0.00% | 0 | 308 | 0.39 | 0.91 | 0.01 | -0.03 | 5/22/2025 | 5/28/2025 3:59:54 PM EST |
| 75.00 | 9.85 | 10.10 | 10.91 | 0.00 | 0.00% | 0 | 153 | 0.36 | 0.81 | 0.02 | -0.04 | 5/27/2025 | 5/28/2025 3:59:54 PM EST |
| 80.00 | 6.30 | 6.50 | 6.45 | -0.70 | -9.79% | 153 | 656 | 0.35 | 0.66 | 0.03 | -0.05 | 5/28/2025 | 5/28/2025 3:59:54 PM EST |
| 85.00 | 3.60 | 3.95 | 3.90 | -0.40 | -9.31% | 218 | 3,152 | 0.35 | 0.48 | 0.04 | -0.05 | 5/28/2025 | 5/28/2025 3:59:54 PM EST |
| 90.00 | 2.03 | 2.28 | 2.27 | -0.27 | -10.63% | 143 | 3,890 | 0.36 | 0.32 | 0.03 | -0.04 | 5/28/2025 | 5/28/2025 3:59:54 PM EST |
| 95.00 | 1.25 | 1.29 | 1.44 | -0.01 | -0.69% | 55 | 2,285 | 0.38 | 0.20 | 0.02 | -0.03 | 5/28/2025 | 5/28/2025 3:59:54 PM EST |
| 100.00 | 0.71 | 0.79 | 0.75 | -0.15 | -16.67% | 148 | 3,020 | 0.39 | 0.13 | 0.02 | -0.03 | 5/28/2025 | 5/28/2025 3:59:54 PM EST |
| 105.00 | 0.45 | 0.53 | 0.48 | -0.08 | -14.29% | 41 | 980 | 0.42 | 0.08 | 0.01 | -0.02 | 5/28/2025 | 5/28/2025 3:59:54 PM EST |
| 110.00 | 0.30 | 0.38 | 0.39 | 0.00 | 0.00% | 0 | 360 | 0.45 | 0.05 | 0.01 | -0.02 | 5/27/2025 | 5/28/2025 3:59:54 PM EST |
| 115.00 | 0.11 | 0.41 | 0.39 | 0.00 | 0.00% | 0 | 184 | 0.47 | 0.03 | 0.01 | -0.01 | 5/22/2025 | 5/28/2025 3:59:54 PM EST |
| 120.00 | 0.11 | 0.50 | 0.20 | -0.02 | -9.10% | 30 | 325 | 0.56 | 0.02 | 0.00 | -0.01 | 5/28/2025 | 5/28/2025 3:59:54 PM EST |
| 125.00 | 0.05 | 0.30 | 0.09 | 0.00 | 0.00% | 0 | 5,631 | 0.52 | 0.01 | 0.00 | -0.01 | 5/23/2025 | 5/28/2025 3:59:54 PM EST |
| 130.00 | 0.03 | 0.27 | 0.07 | 0.00 | 0.00% | 0 | 1,889 | 0.54 | 0.01 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:54 PM EST |
| 135.00 | 0.02 | 0.24 | 0.19 | 0.00 | 0.00% | 0 | 127 | 0.54 | 0.01 | 0.00 | 0.00 | 5/22/2025 | 5/28/2025 3:59:54 PM EST |
| 140.00 | 0.01 | 0.40 | 0.30 | 0.00 | 0.00% | 0 | 5,438 | 0.67 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/28/2025 3:59:54 PM EST |
| 145.00 | 0.00 | 0.20 | 0.23 | 0.00 | 0.00% | 0 | 56 | 0.71 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/28/2025 3:59:54 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 | 0.14 | 0.02 | 0.00 | 0.00% | 0 | 9 | 0.79 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 3:59:54 PM EST |
| 50.00 | 0.00 | 0.32 | 0.20 | 0.00 | 0.00% | 0 | 47 | 0.68 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/28/2025 3:59:54 PM EST |
| 55.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 24 | 0.59 | 0.00 | 0.00 | -0.01 | 5/15/2025 | 5/28/2025 3:59:54 PM EST |
| 60.00 | 0.02 | 0.20 | 0.19 | 0.00 | 0.00% | 0 | 281 | 0.43 | -0.01 | 0.00 | -0.01 | 5/23/2025 | 5/28/2025 3:59:54 PM EST |
| 65.00 | 0.13 | 0.30 | 0.17 | -0.07 | -29.17% | 2 | 481 | 0.40 | -0.04 | 0.01 | -0.02 | 5/28/2025 | 5/28/2025 3:59:54 PM EST |
| 70.00 | 0.48 | 0.54 | 0.44 | -0.02 | -4.35% | 12 | 406 | 0.38 | -0.09 | 0.01 | -0.03 | 5/28/2025 | 5/28/2025 3:59:54 PM EST |
| 75.00 | 1.14 | 1.40 | 1.07 | -0.03 | -2.73% | 89 | 3,703 | 0.35 | -0.19 | 0.02 | -0.04 | 5/28/2025 | 5/28/2025 3:59:54 PM EST |
| 80.00 | 2.53 | 2.65 | 2.50 | +0.17 | +7.30% | 224 | 2,080 | 0.35 | -0.34 | 0.03 | -0.05 | 5/28/2025 | 5/28/2025 3:59:54 PM EST |
| 85.00 | 4.95 | 5.10 | 4.50 | -0.10 | -2.18% | 432 | 1,824 | 0.35 | -0.52 | 0.04 | -0.05 | 5/28/2025 | 5/28/2025 3:59:54 PM EST |
| 90.00 | 8.35 | 8.80 | 8.25 | +0.25 | +3.13% | 23 | 1,791 | 0.36 | -0.68 | 0.03 | -0.04 | 5/28/2025 | 5/28/2025 3:59:54 PM EST |
| 95.00 | 12.35 | 12.65 | 11.90 | 0.00 | 0.00% | 0 | 492 | 0.37 | -0.80 | 0.02 | -0.03 | 5/27/2025 | 5/28/2025 3:59:54 PM EST |
| 100.00 | 16.90 | 17.40 | 16.52 | -0.18 | -1.08% | 46 | 502 | 0.40 | -0.87 | 0.02 | -0.03 | 5/28/2025 | 5/28/2025 3:59:54 PM EST |
| 105.00 | 21.55 | 22.30 | 20.93 | +4.43 | +26.85% | 3 | 54 | 0.45 | -0.92 | 0.01 | -0.02 | 5/28/2025 | 5/28/2025 3:59:54 PM EST |
| 110.00 | 26.35 | 27.25 | 26.54 | 0.00 | 0.00% | 0 | 45 | 0.54 | -0.95 | 0.01 | -0.02 | 5/23/2025 | 5/28/2025 3:59:54 PM EST |
| 115.00 | 29.65 | 33.50 | 23.44 | 0.00 | 0.00% | 0 | 2 | 0.71 | -0.97 | 0.01 | -0.01 | 3/28/2025 | 5/28/2025 3:59:54 PM EST |
| 120.00 | 34.75 | 38.45 | 36.25 | 0.00 | 0.00% | 0 | 1 | 0.78 | -0.98 | 0.00 | -0.01 | 5/23/2025 | 5/28/2025 3:59:54 PM EST |
| 125.00 | 39.70 | 43.20 | 32.35 | 0.00 | 0.00% | 0 | 0 | 0.74 | -0.99 | 0.00 | -0.01 | 3/28/2025 | 5/28/2025 3:59:54 PM EST |
| 130.00 | 45.20 | 48.20 | % | 0 | 0 | 0.82 | -0.99 | 0.00 | 0.00 | 5/28/2025 3:59:54 PM EST | |||
| 135.00 | 49.65 | 53.50 | 54.75 | 0.00 | 0.00% | 0 | 0 | 0.89 | -0.99 | 0.00 | 0.00 | 4/11/2025 | 5/28/2025 3:59:54 PM EST |
| 140.00 | 54.90 | 58.20 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:54 PM EST | |||
| 145.00 | 59.65 | 63.50 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:54 PM EST |