Options Chain for BAIDU INC SPON ADR REP A (BIDU) - $83.62 as of 6/20/2025 8:38:50 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 26.95 | 30.85 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:59 PM EST | |||
| 60.00 | 22.05 | 25.95 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:59 PM EST | |||
| 65.00 | 18.10 | 20.90 | % | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:59 PM EST | |||
| 70.00 | 13.20 | 14.90 | 13.77 | % | 2 | 0 | 0.64 | 0.98 | 0.01 | -0.02 | 6/20/2025 | 6/20/2025 3:59:59 PM EST | |
| 73.00 | 10.40 | 13.25 | % | 0 | 0 | 0.60 | 0.94 | 0.02 | -0.02 | 6/20/2025 3:59:59 PM EST | |||
| 74.00 | 8.50 | 12.30 | % | 0 | 0 | 0.50 | 0.93 | 0.02 | -0.03 | 6/20/2025 3:59:59 PM EST | |||
| 75.00 | 7.45 | 11.45 | % | 0 | 0 | 0.52 | 0.91 | 0.02 | -0.03 | 6/20/2025 3:59:59 PM EST | |||
| 76.00 | 6.55 | 9.85 | 10.95 | 0.00 | 0.00% | 0 | 7 | 0.47 | 0.89 | 0.03 | -0.03 | 6/17/2025 | 6/20/2025 3:59:59 PM EST |
| 77.00 | 7.15 | 8.00 | % | 0 | 0 | 0.53 | 0.85 | 0.03 | -0.04 | 6/20/2025 3:59:59 PM EST | |||
| 78.00 | 5.50 | 8.10 | % | 0 | 0 | 0.27 | 0.81 | 0.04 | -0.04 | 6/20/2025 3:59:59 PM EST | |||
| 79.00 | 5.60 | 6.75 | % | 0 | 0 | 0.26 | 0.77 | 0.04 | -0.04 | 6/20/2025 3:59:59 PM EST | |||
| 80.00 | 3.80 | 5.65 | 5.58 | -3.87 | -40.96% | 1 | 1 | 0.21 | 0.73 | 0.05 | -0.04 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 81.00 | 3.55 | 5.75 | 5.15 | % | 18 | 0 | 0.49 | 0.68 | 0.05 | -0.05 | 6/20/2025 | 6/20/2025 3:59:59 PM EST | |
| 82.00 | 2.49 | 4.35 | % | 0 | 0 | 0.20 | 0.63 | 0.05 | -0.05 | 6/20/2025 3:59:59 PM EST | |||
| 83.00 | 2.00 | 4.10 | 3.70 | % | 2 | 0 | 0.24 | 0.58 | 0.05 | -0.05 | 6/20/2025 | 6/20/2025 3:59:59 PM EST | |
| 84.00 | 2.90 | 3.55 | 2.98 | % | 4 | 0 | 0.31 | 0.52 | 0.06 | -0.05 | 6/20/2025 | 6/20/2025 3:59:59 PM EST | |
| 85.00 | 2.56 | 2.88 | 2.75 | -0.69 | -20.06% | 203 | 39 | 0.30 | 0.47 | 0.05 | -0.05 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 86.00 | 1.82 | 2.72 | % | 0 | 0 | 0.30 | 0.42 | 0.05 | -0.05 | 6/20/2025 3:59:59 PM EST | |||
| 87.00 | 1.84 | 2.18 | 2.00 | -0.62 | -23.67% | 7 | 7 | 0.31 | 0.37 | 0.05 | -0.05 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 88.00 | 1.31 | 2.11 | 2.28 | 0.00 | 0.00% | 0 | 13 | 0.31 | 0.32 | 0.05 | -0.04 | 6/18/2025 | 6/20/2025 3:59:59 PM EST |
| 89.00 | 1.08 | 2.56 | 1.99 | 0.00 | 0.00% | 0 | 5 | 0.35 | 0.28 | 0.04 | -0.04 | 6/18/2025 | 6/20/2025 3:59:59 PM EST |
| 90.00 | 1.08 | 1.34 | 1.20 | -0.50 | -29.42% | 109 | 518 | 0.31 | 0.25 | 0.04 | -0.04 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 91.00 | 0.86 | 1.26 | 1.48 | 0.00 | 0.00% | 0 | 6 | 0.32 | 0.21 | 0.04 | -0.04 | 6/18/2025 | 6/20/2025 3:59:59 PM EST |
| 92.00 | 0.00 | 1.63 | 1.00 | -1.96 | -66.22% | 7 | 1 | 0.46 | 0.18 | 0.03 | -0.03 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 93.00 | 0.00 | 2.41 | 1.54 | 0.00 | 0.00% | 0 | 1 | 0.57 | 0.15 | 0.03 | -0.03 | 6/13/2025 | 6/20/2025 3:59:59 PM EST |
| 94.00 | 0.00 | 1.01 | 1.39 | 0.00 | 0.00% | 0 | 10 | 0.43 | 0.13 | 0.03 | -0.02 | 6/17/2025 | 6/20/2025 3:59:59 PM EST |
| 95.00 | 0.34 | 0.68 | 0.61 | -0.30 | -32.97% | 1 | 19 | 0.32 | 0.12 | 0.02 | -0.03 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 96.00 | 0.00 | 0.89 | 1.33 | 0.00 | 0.00% | 0 | 17 | 0.39 | 0.09 | 0.02 | -0.02 | 6/16/2025 | 6/20/2025 3:59:59 PM EST |
| 97.00 | 0.00 | 2.05 | 0.50 | -0.85 | -62.97% | 1 | 13 | 0.63 | 0.07 | 0.02 | -0.02 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 98.00 | 0.26 | 2.16 | 1.15 | 0.00 | 0.00% | 0 | 4 | 0.45 | 0.06 | 0.01 | -0.01 | 6/16/2025 | 6/20/2025 3:59:59 PM EST |
| 99.00 | 0.00 | 0.43 | % | 0 | 0 | 0.43 | 0.05 | 0.01 | -0.01 | 6/20/2025 3:59:59 PM EST | |||
| 100.00 | 0.00 | 0.62 | 0.36 | -0.30 | -45.46% | 1 | 26 | 0.49 | 0.04 | 0.01 | -0.01 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 105.00 | 0.00 | 1.65 | 0.57 | 0.00 | 0.00% | 0 | 2 | 0.71 | 0.01 | 0.00 | 0.00 | 6/16/2025 | 6/20/2025 3:59:59 PM EST |
| 110.00 | 0.00 | 2.19 | 0.46 | 0.00 | 0.00% | 0 | 2 | 0.88 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/20/2025 3:59:59 PM EST |
| 115.00 | 0.00 | 2.16 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:59 PM EST | |||
| 120.00 | 0.00 | 2.14 | 0.16 | 0.00 | 0.00% | 0 | 2 | 1.04 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/20/2025 3:59:59 PM EST |
| 125.00 | 0.00 | 2.13 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:59 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 | 2.13 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:59 PM EST | |||
| 60.00 | 0.00 | 2.13 | 0.34 | 0.00 | 0.00% | 0 | 2 | 1.12 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/20/2025 3:59:59 PM EST |
| 65.00 | 0.00 | 2.16 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:59 PM EST | |||
| 70.00 | 0.00 | 1.65 | 0.26 | 0.00 | 0.00% | 0 | 2 | 0.67 | -0.02 | 0.01 | -0.02 | 6/18/2025 | 6/20/2025 3:59:59 PM EST |
| 73.00 | 0.00 | 0.52 | 0.35 | % | 2 | 0 | 0.37 | -0.06 | 0.02 | -0.02 | 6/20/2025 | 6/20/2025 3:59:59 PM EST | |
| 74.00 | 0.00 | 0.62 | 0.38 | 0.00 | 0.00% | 0 | 1 | 0.41 | -0.07 | 0.02 | -0.03 | 6/18/2025 | 6/20/2025 3:59:59 PM EST |
| 75.00 | 0.00 | 1.06 | 0.56 | 0.00 | 0.00% | 0 | 140 | 0.41 | -0.09 | 0.02 | -0.03 | 6/13/2025 | 6/20/2025 3:59:59 PM EST |
| 76.00 | 0.05 | 2.73 | 0.72 | 0.00 | 0.00% | 0 | 2 | 0.60 | -0.11 | 0.03 | -0.03 | 6/13/2025 | 6/20/2025 3:59:59 PM EST |
| 77.00 | 0.00 | 1.11 | 0.83 | 0.00 | 0.00% | 0 | 1 | 0.37 | -0.15 | 0.03 | -0.04 | 6/18/2025 | 6/20/2025 3:59:59 PM EST |
| 78.00 | 0.82 | 1.00 | 1.00 | 0.00 | 0.00% | 42 | 9 | 0.30 | -0.19 | 0.04 | -0.04 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 79.00 | 0.62 | 1.30 | 1.16 | 0.00 | 0.00% | 3 | 15 | 0.27 | -0.23 | 0.04 | -0.04 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 80.00 | 1.20 | 1.58 | 1.50 | +0.04 | +2.74% | 5 | 62 | 0.29 | -0.27 | 0.05 | -0.04 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 81.00 | 1.53 | 2.02 | 1.68 | 0.00 | 0.00% | 0 | 2 | 0.30 | -0.32 | 0.05 | -0.05 | 6/18/2025 | 6/20/2025 3:59:59 PM EST |
| 82.00 | 1.09 | 2.55 | 2.06 | 0.00 | 0.00% | 0 | 1 | 0.26 | -0.37 | 0.05 | -0.05 | 6/18/2025 | 6/20/2025 3:59:59 PM EST |
| 83.00 | 1.16 | 2.96 | 2.44 | -0.02 | -0.82% | 1 | 2 | 0.25 | -0.42 | 0.05 | -0.05 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 84.00 | 2.85 | 3.90 | 3.00 | -0.40 | -11.77% | 1 | 9 | 0.34 | -0.48 | 0.06 | -0.05 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 85.00 | 2.18 | 4.35 | 3.82 | +0.93 | +32.18% | 6 | 8 | 0.26 | -0.53 | 0.05 | -0.05 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 86.00 | 2.39 | 4.90 | 2.78 | 0.00 | 0.00% | 0 | 2 | 0.24 | -0.58 | 0.05 | -0.05 | 6/16/2025 | 6/20/2025 3:59:59 PM EST |
| 87.00 | 4.90 | 5.20 | 3.15 | 0.00 | 0.00% | 0 | 2 | 0.32 | -0.63 | 0.05 | -0.05 | 6/16/2025 | 6/20/2025 3:59:59 PM EST |
| 88.00 | 5.40 | 6.45 | 5.55 | +1.70 | +44.16% | 3 | 4 | 0.34 | -0.68 | 0.05 | -0.04 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 89.00 | 6.10 | 6.80 | 4.50 | 0.00 | 0.00% | 0 | 10 | 0.31 | -0.72 | 0.04 | -0.04 | 6/16/2025 | 6/20/2025 3:59:59 PM EST |
| 90.00 | 6.35 | 7.55 | 6.88 | +1.82 | +35.97% | 3 | 4 | 0.44 | -0.75 | 0.04 | -0.04 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 91.00 | 7.80 | 9.85 | 5.52 | 0.00 | 0.00% | 0 | 6 | 0.52 | -0.79 | 0.04 | -0.04 | 6/9/2025 | 6/20/2025 3:59:59 PM EST |
| 92.00 | 8.10 | 9.75 | 8.79 | 0.00 | 0.00% | 0 | 2 | 0.48 | -0.82 | 0.03 | -0.03 | 6/6/2025 | 6/20/2025 3:59:59 PM EST |
| 93.00 | 9.25 | 10.15 | 9.71 | % | 2 | 0 | 0.45 | -0.85 | 0.03 | -0.03 | 6/20/2025 | 6/20/2025 3:59:59 PM EST | |
| 94.00 | 10.55 | 11.00 | % | 0 | 0 | 0.48 | -0.87 | 0.03 | -0.02 | 6/20/2025 3:59:59 PM EST | |||
| 95.00 | 11.25 | 12.05 | 7.80 | 0.00 | 0.00% | 0 | 81 | 0.51 | -0.88 | 0.02 | -0.03 | 6/9/2025 | 6/20/2025 3:59:59 PM EST |
| 96.00 | 11.70 | 14.60 | % | 0 | 0 | 0.57 | -0.91 | 0.02 | -0.02 | 6/20/2025 3:59:59 PM EST | |||
| 97.00 | 11.65 | 14.45 | % | 0 | 0 | 0.55 | -0.93 | 0.02 | -0.02 | 6/20/2025 3:59:59 PM EST | |||
| 98.00 | 12.65 | 15.85 | % | 0 | 0 | 0.52 | -0.94 | 0.01 | -0.01 | 6/20/2025 3:59:59 PM EST | |||
| 99.00 | 14.65 | 16.50 | % | 0 | 0 | 0.68 | -0.95 | 0.01 | -0.01 | 6/20/2025 3:59:59 PM EST | |||
| 100.00 | 15.45 | 18.50 | 13.20 | 0.00 | 0.00% | 0 | 2 | 0.72 | -0.96 | 0.01 | -0.01 | 6/10/2025 | 6/20/2025 3:59:59 PM EST |
| 105.00 | 19.75 | 22.85 | % | 0 | 0 | 0.68 | -0.99 | 0.00 | 0.00 | 6/20/2025 3:59:59 PM EST | |||
| 110.00 | 24.30 | 28.55 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:59 PM EST | |||
| 115.00 | 29.45 | 33.55 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:59 PM EST | |||
| 120.00 | 34.30 | 38.45 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:59 PM EST | |||
| 125.00 | 39.35 | 43.55 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:59 PM EST |