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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 26.75 | 30.60 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:54 PM EST | |||
| 60.00 | 22.05 | 25.65 | % | 0 | 0 | 0.85 | 1.00 | 0.00 | -0.01 | 5/28/2025 3:59:54 PM EST | |||
| 65.00 | 17.00 | 20.75 | % | 0 | 0 | 0.75 | 0.99 | 0.00 | -0.01 | 5/28/2025 3:59:54 PM EST | |||
| 70.00 | 12.80 | 15.25 | % | 0 | 0 | 0.58 | 0.95 | 0.01 | -0.02 | 5/28/2025 3:59:54 PM EST | |||
| 74.00 | 9.70 | 11.05 | 11.05 | 0.00 | 0.00% | 0 | 1 | 0.66 | 0.87 | 0.02 | -0.04 | 5/23/2025 | 5/28/2025 3:59:54 PM EST |
| 75.00 | 8.95 | 9.90 | 10.50 | 0.00 | 0.00% | 0 | 2 | 0.36 | 0.85 | 0.02 | -0.04 | 5/27/2025 | 5/28/2025 3:59:54 PM EST |
| 76.00 | 7.55 | 8.90 | % | 0 | 0 | 0.30 | 0.82 | 0.03 | -0.04 | 5/28/2025 3:59:54 PM EST | |||
| 77.00 | 7.50 | 8.15 | % | 0 | 0 | 0.35 | 0.79 | 0.03 | -0.05 | 5/28/2025 3:59:54 PM EST | |||
| 78.00 | 5.30 | 7.20 | % | 0 | 0 | 0.24 | 0.76 | 0.03 | -0.05 | 5/28/2025 3:59:54 PM EST | |||
| 79.00 | 5.15 | 6.60 | % | 0 | 0 | 0.29 | 0.72 | 0.04 | -0.05 | 5/28/2025 3:59:54 PM EST | |||
| 80.00 | 5.35 | 5.90 | 5.90 | -0.60 | -9.24% | 7 | 5 | 0.34 | 0.68 | 0.04 | -0.05 | 5/28/2025 | 5/28/2025 3:59:54 PM EST |
| 81.00 | 4.25 | 5.25 | 6.10 | 0.00 | 0.00% | 0 | 2 | 0.32 | 0.64 | 0.04 | -0.05 | 5/23/2025 | 5/28/2025 3:59:54 PM EST |
| 82.00 | 4.30 | 4.65 | 5.50 | 0.00 | 0.00% | 0 | 11 | 0.35 | 0.60 | 0.04 | -0.06 | 5/23/2025 | 5/28/2025 3:59:54 PM EST |
| 83.00 | 3.45 | 4.10 | 4.15 | -0.70 | -14.44% | 1 | 0 | 0.33 | 0.55 | 0.04 | -0.06 | 5/28/2025 | 5/28/2025 3:59:54 PM EST |
| 84.00 | 3.25 | 3.60 | 3.45 | -0.80 | -18.83% | 3 | 2 | 0.35 | 0.51 | 0.04 | -0.06 | 5/28/2025 | 5/28/2025 3:59:54 PM EST |
| 85.00 | 1.82 | 3.20 | 3.35 | -0.45 | -11.85% | 12 | 1 | 0.30 | 0.47 | 0.04 | -0.06 | 5/28/2025 | 5/28/2025 3:59:54 PM EST |
| 86.00 | 1.65 | 2.82 | 2.84 | -0.61 | -17.69% | 20 | 2 | 0.35 | 0.42 | 0.04 | -0.06 | 5/28/2025 | 5/28/2025 3:59:54 PM EST |
| 87.00 | 2.30 | 2.47 | 2.52 | -0.31 | -10.96% | 2 | 36 | 0.36 | 0.38 | 0.04 | -0.05 | 5/28/2025 | 5/28/2025 3:59:54 PM EST |
| 88.00 | 1.77 | 2.18 | 2.40 | 0.00 | 0.00% | 0 | 4 | 0.35 | 0.35 | 0.04 | -0.05 | 5/27/2025 | 5/28/2025 3:59:54 PM EST |
| 89.00 | 1.65 | 1.91 | 2.07 | 0.00 | 0.00% | 0 | 1 | 0.36 | 0.31 | 0.04 | -0.05 | 5/27/2025 | 5/28/2025 3:59:54 PM EST |
| 90.00 | 1.42 | 2.21 | 1.80 | -0.20 | -10.00% | 2 | 11 | 0.39 | 0.28 | 0.04 | -0.05 | 5/28/2025 | 5/28/2025 3:59:54 PM EST |
| 91.00 | 1.19 | 1.45 | % | 0 | 0 | 0.36 | 0.25 | 0.03 | -0.05 | 5/28/2025 3:59:54 PM EST | |||
| 92.00 | 1.08 | 1.23 | 1.35 | -0.07 | -4.93% | 1 | 28 | 0.37 | 0.22 | 0.03 | -0.04 | 5/28/2025 | 5/28/2025 3:59:54 PM EST |
| 93.00 | 0.93 | 1.27 | 1.17 | 0.00 | 0.00% | 0 | 2 | 0.38 | 0.20 | 0.03 | -0.04 | 5/27/2025 | 5/28/2025 3:59:54 PM EST |
| 94.00 | 0.80 | 1.03 | % | 0 | 0 | 0.38 | 0.18 | 0.03 | -0.04 | 5/28/2025 3:59:54 PM EST | |||
| 95.00 | 0.70 | 0.82 | 0.81 | -0.37 | -31.36% | 1 | 14 | 0.38 | 0.16 | 0.02 | -0.04 | 5/28/2025 | 5/28/2025 3:59:54 PM EST |
| 96.00 | 0.60 | 0.86 | % | 0 | 0 | 0.39 | 0.14 | 0.02 | -0.03 | 5/28/2025 3:59:54 PM EST | |||
| 97.00 | 0.53 | 0.66 | 0.76 | 0.00 | 0.00% | 0 | 1 | 0.39 | 0.12 | 0.02 | -0.03 | 5/27/2025 | 5/28/2025 3:59:54 PM EST |
| 98.00 | 0.36 | 0.58 | % | 0 | 0 | 0.38 | 0.11 | 0.02 | -0.03 | 5/28/2025 3:59:54 PM EST | |||
| 100.00 | 0.36 | 0.46 | 0.40 | -0.12 | -23.08% | 1 | 10 | 0.40 | 0.08 | 0.02 | -0.02 | 5/28/2025 | 5/28/2025 3:59:54 PM EST |
| 105.00 | 0.15 | 0.32 | 0.33 | 0.00 | 0.00% | 0 | 3 | 0.50 | 0.04 | 0.01 | -0.01 | 5/27/2025 | 5/28/2025 3:59:54 PM EST |
| 110.00 | 0.01 | 0.63 | % | 0 | 0 | 0.52 | 0.02 | 0.00 | -0.01 | 5/28/2025 3:59:54 PM EST | |||
| 115.00 | 0.00 | 0.38 | % | 0 | 0 | 0.61 | 0.01 | 0.00 | 0.00 | 5/28/2025 3:59:54 PM EST | |||
| 120.00 | 0.00 | 0.50 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:54 PM EST | |||
| 125.00 | 0.00 | 0.33 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.48 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:54 PM EST | |||
| 60.00 | 0.00 | 0.50 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | -0.01 | 5/28/2025 3:59:54 PM EST | |||
| 65.00 | 0.00 | 0.56 | % | 0 | 0 | 0.54 | -0.01 | 0.00 | -0.01 | 5/28/2025 3:59:54 PM EST | |||
| 70.00 | 0.19 | 0.42 | % | 0 | 0 | 0.44 | -0.05 | 0.01 | -0.02 | 5/28/2025 3:59:54 PM EST | |||
| 74.00 | 0.55 | 0.72 | 0.52 | -0.26 | -33.34% | 1 | 1 | 0.36 | -0.13 | 0.02 | -0.04 | 5/28/2025 | 5/28/2025 3:59:54 PM EST |
| 75.00 | 0.68 | 0.87 | 0.65 | -0.17 | -20.74% | 2 | 120 | 0.36 | -0.15 | 0.02 | -0.04 | 5/28/2025 | 5/28/2025 3:59:54 PM EST |
| 76.00 | 0.84 | 1.10 | 0.82 | % | 1 | 0 | 0.36 | -0.18 | 0.03 | -0.04 | 5/28/2025 | 5/28/2025 3:59:54 PM EST | |
| 77.00 | 1.05 | 1.19 | 0.85 | -0.20 | -19.05% | 1 | 1 | 0.35 | -0.21 | 0.03 | -0.05 | 5/28/2025 | 5/28/2025 3:59:54 PM EST |
| 78.00 | 1.26 | 1.50 | 1.04 | % | 1 | 0 | 0.35 | -0.24 | 0.03 | -0.05 | 5/28/2025 | 5/28/2025 3:59:54 PM EST | |
| 79.00 | 1.54 | 1.79 | 1.48 | 0.00 | 0.00% | 0 | 1 | 0.35 | -0.28 | 0.04 | -0.05 | 5/27/2025 | 5/28/2025 3:59:54 PM EST |
| 80.00 | 1.33 | 2.16 | 1.79 | +0.09 | +5.30% | 2 | 8 | 0.32 | -0.32 | 0.04 | -0.05 | 5/28/2025 | 5/28/2025 3:59:54 PM EST |
| 81.00 | 2.24 | 2.95 | 1.86 | 0.00 | 0.00% | 0 | 1 | 0.37 | -0.36 | 0.04 | -0.05 | 5/22/2025 | 5/28/2025 3:59:54 PM EST |
| 82.00 | 2.64 | 4.30 | 2.47 | -0.15 | -5.73% | 1 | 1 | 0.41 | -0.40 | 0.04 | -0.06 | 5/28/2025 | 5/28/2025 3:59:54 PM EST |
| 83.00 | 2.32 | 3.45 | 2.95 | 0.00 | 0.00% | 0 | 1 | 0.31 | -0.45 | 0.04 | -0.06 | 5/27/2025 | 5/28/2025 3:59:54 PM EST |
| 84.00 | 3.70 | 4.00 | 3.35 | % | 5 | 0 | 0.35 | -0.49 | 0.04 | -0.06 | 5/28/2025 | 5/28/2025 3:59:54 PM EST | |
| 85.00 | 4.20 | 4.75 | 4.58 | 0.00 | 0.00% | 0 | 1 | 0.36 | -0.53 | 0.04 | -0.06 | 5/23/2025 | 5/28/2025 3:59:54 PM EST |
| 86.00 | 4.75 | 5.20 | % | 0 | 0 | 0.35 | -0.58 | 0.04 | -0.06 | 5/28/2025 3:59:54 PM EST | |||
| 87.00 | 5.10 | 6.05 | 5.37 | 0.00 | 0.00% | 0 | 1 | 0.34 | -0.62 | 0.04 | -0.05 | 5/22/2025 | 5/28/2025 3:59:54 PM EST |
| 88.00 | 6.15 | 6.65 | % | 0 | 0 | 0.36 | -0.65 | 0.04 | -0.05 | 5/28/2025 3:59:54 PM EST | |||
| 89.00 | 6.95 | 7.35 | % | 0 | 0 | 0.34 | -0.69 | 0.04 | -0.05 | 5/28/2025 3:59:54 PM EST | |||
| 90.00 | 7.65 | 8.75 | % | 0 | 0 | 0.40 | -0.72 | 0.04 | -0.05 | 5/28/2025 3:59:54 PM EST | |||
| 91.00 | 8.45 | 9.35 | % | 0 | 0 | 0.39 | -0.75 | 0.03 | -0.05 | 5/28/2025 3:59:54 PM EST | |||
| 92.00 | 9.35 | 10.00 | % | 0 | 0 | 0.42 | -0.78 | 0.03 | -0.04 | 5/28/2025 3:59:54 PM EST | |||
| 93.00 | 10.10 | 10.85 | % | 0 | 0 | 0.38 | -0.80 | 0.03 | -0.04 | 5/28/2025 3:59:54 PM EST | |||
| 94.00 | 10.70 | 11.65 | % | 0 | 0 | 0.35 | -0.82 | 0.03 | -0.04 | 5/28/2025 3:59:54 PM EST | |||
| 95.00 | 11.75 | 12.75 | 11.29 | 0.00 | 0.00% | 0 | 12 | 0.38 | -0.84 | 0.02 | -0.04 | 5/27/2025 | 5/28/2025 3:59:54 PM EST |
| 96.00 | 12.30 | 13.55 | % | 0 | 0 | 0.41 | -0.86 | 0.02 | -0.03 | 5/28/2025 3:59:54 PM EST | |||
| 97.00 | 12.20 | 14.65 | % | 0 | 0 | 0.50 | -0.88 | 0.02 | -0.03 | 5/28/2025 3:59:54 PM EST | |||
| 98.00 | 13.10 | 16.85 | % | 0 | 0 | 0.45 | -0.89 | 0.02 | -0.03 | 5/28/2025 3:59:54 PM EST | |||
| 100.00 | 15.90 | 18.75 | % | 0 | 0 | 0.49 | -0.92 | 0.02 | -0.02 | 5/28/2025 3:59:54 PM EST | |||
| 105.00 | 20.50 | 23.00 | % | 0 | 0 | 0.58 | -0.96 | 0.01 | -0.01 | 5/28/2025 3:59:54 PM EST | |||
| 110.00 | 24.70 | 28.60 | % | 0 | 0 | 0.76 | -0.98 | 0.00 | -0.01 | 5/28/2025 3:59:54 PM EST | |||
| 115.00 | 29.70 | 33.50 | % | 0 | 0 | 0.89 | -0.99 | 0.00 | 0.00 | 5/28/2025 3:59:54 PM EST | |||
| 120.00 | 34.95 | 38.60 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:54 PM EST | |||
| 125.00 | 39.70 | 43.60 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:54 PM EST |