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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 37.10 | 40.75 | 38.91 | -3.00 | -7.16% | 5 | 6 | 1.37 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 50.00 | 33.20 | 34.95 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:59 PM EST | |||
| 55.00 | 28.80 | 30.05 | 40.00 | 0.00 | 0.00% | 0 | 1 | 1.01 | 1.00 | 0.00 | -0.01 | 3/28/2025 | 6/20/2025 3:59:59 PM EST |
| 60.00 | 23.85 | 24.50 | 26.76 | 0.00 | 0.00% | 0 | 28 | 0.66 | 0.99 | 0.00 | -0.01 | 6/13/2025 | 6/20/2025 3:59:59 PM EST |
| 65.00 | 19.05 | 19.50 | 19.70 | -5.07 | -20.47% | 5 | 149 | 0.53 | 0.96 | 0.01 | -0.02 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 70.00 | 13.45 | 14.70 | 14.85 | -4.35 | -22.66% | 1 | 173 | 0.19 | 0.91 | 0.01 | -0.03 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 75.00 | 10.15 | 10.40 | 10.72 | -0.38 | -3.43% | 82 | 213 | 0.52 | 0.82 | 0.02 | -0.04 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 80.00 | 6.55 | 6.70 | 6.75 | -0.91 | -11.88% | 128 | 2,406 | 0.32 | 0.68 | 0.03 | -0.04 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 85.00 | 3.95 | 4.10 | 4.02 | -0.68 | -14.47% | 114 | 2,859 | 0.33 | 0.50 | 0.04 | -0.04 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 90.00 | 2.30 | 2.40 | 2.31 | -0.55 | -19.24% | 229 | 2,554 | 0.34 | 0.34 | 0.03 | -0.04 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 95.00 | 1.33 | 1.41 | 1.39 | -0.30 | -17.76% | 72 | 1,157 | 0.36 | 0.23 | 0.02 | -0.04 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 100.00 | 0.80 | 0.86 | 0.82 | -0.22 | -21.16% | 46 | 2,937 | 0.38 | 0.16 | 0.02 | -0.03 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 105.00 | 0.50 | 0.56 | 0.53 | -0.20 | -27.40% | 57 | 1,542 | 0.40 | 0.11 | 0.01 | -0.03 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 110.00 | 0.33 | 0.38 | 0.33 | -0.13 | -28.27% | 225 | 1,987 | 0.41 | 0.08 | 0.01 | -0.02 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 115.00 | 0.10 | 0.30 | 0.24 | -0.19 | -44.19% | 23 | 2,537 | 0.40 | 0.05 | 0.01 | -0.01 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 120.00 | 0.00 | 0.20 | 0.20 | -0.24 | -54.55% | 44 | 1,993 | 0.49 | 0.03 | 0.00 | -0.01 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 125.00 | 0.01 | 0.72 | 0.17 | -0.03 | -15.00% | 28 | 452 | 0.38 | 0.02 | 0.00 | -0.01 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 130.00 | 0.00 | 0.15 | 0.25 | 0.00 | 0.00% | 0 | 651 | 0.54 | 0.01 | 0.00 | 0.00 | 6/16/2025 | 6/20/2025 3:59:59 PM EST |
| 135.00 | 0.00 | 2.19 | 0.29 | 0.00 | 0.00% | 0 | 33 | 0.99 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 6/20/2025 3:59:59 PM EST |
| 140.00 | 0.00 | 0.40 | 0.15 | 0.00 | 0.00% | 0 | 285 | 0.71 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/20/2025 3:59:59 PM EST |
| 145.00 | 0.05 | 0.20 | 0.28 | 0.00 | 0.00% | 0 | 229 | 0.62 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/20/2025 3:59:59 PM EST |
| 150.00 | 0.00 | 0.35 | 0.01 | 0.00 | 0.00% | 0 | 54 | 0.77 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.34 | 0.18 | 0.00 | 0.00% | 0 | 147 | 0.91 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 6/20/2025 3:59:59 PM EST |
| 50.00 | 0.00 | 0.65 | 0.02 | -0.03 | -60.00% | 1 | 50 | 0.89 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 55.00 | 0.00 | 0.88 | 0.18 | 0.00 | 0.00% | 0 | 46 | 0.81 | 0.00 | 0.00 | -0.01 | 6/18/2025 | 6/20/2025 3:59:59 PM EST |
| 60.00 | 0.06 | 0.40 | 0.40 | 0.00 | 0.00% | 0 | 180 | 0.48 | -0.01 | 0.00 | -0.01 | 6/18/2025 | 6/20/2025 3:59:59 PM EST |
| 65.00 | 0.01 | 0.35 | 0.22 | -0.02 | -8.34% | 26 | 307 | 0.44 | -0.04 | 0.01 | -0.02 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 70.00 | 0.00 | 0.65 | 0.47 | -0.04 | -7.85% | 115 | 1,406 | 0.38 | -0.09 | 0.01 | -0.03 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 75.00 | 0.98 | 1.20 | 1.12 | -0.01 | -0.89% | 113 | 7,826 | 0.34 | -0.18 | 0.02 | -0.04 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 80.00 | 2.32 | 2.52 | 2.45 | +0.05 | +2.09% | 665 | 4,710 | 0.33 | -0.32 | 0.03 | -0.04 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 85.00 | 4.75 | 4.95 | 4.86 | +0.31 | +6.82% | 23 | 1,803 | 0.34 | -0.50 | 0.04 | -0.04 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 90.00 | 7.20 | 8.25 | 8.30 | +0.55 | +7.10% | 59 | 877 | 0.35 | -0.66 | 0.03 | -0.04 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 95.00 | 12.15 | 12.35 | 11.95 | +0.45 | +3.92% | 42 | 741 | 0.37 | -0.77 | 0.02 | -0.04 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 100.00 | 16.65 | 16.85 | 16.40 | +0.40 | +2.50% | 8 | 454 | 0.41 | -0.84 | 0.02 | -0.03 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 105.00 | 21.40 | 21.70 | 20.51 | 0.00 | 0.00% | 0 | 780 | 0.49 | -0.89 | 0.01 | -0.03 | 6/18/2025 | 6/20/2025 3:59:59 PM EST |
| 110.00 | 26.20 | 26.60 | 25.22 | 0.00 | 0.00% | 0 | 236 | 0.56 | -0.92 | 0.01 | -0.02 | 6/18/2025 | 6/20/2025 3:59:59 PM EST |
| 115.00 | 30.85 | 32.20 | 27.53 | 0.00 | 0.00% | 0 | 37 | 0.74 | -0.95 | 0.01 | -0.01 | 6/10/2025 | 6/20/2025 3:59:59 PM EST |
| 120.00 | 34.50 | 38.35 | 36.23 | 0.00 | 0.00% | 0 | 0 | 0.89 | -0.97 | 0.00 | -0.01 | 5/23/2025 | 6/20/2025 3:59:59 PM EST |
| 125.00 | 39.80 | 43.30 | 41.25 | 0.00 | 0.00% | 0 | 0 | 0.95 | -0.98 | 0.00 | -0.01 | 4/17/2025 | 6/20/2025 3:59:59 PM EST |
| 130.00 | 45.10 | 47.80 | 36.50 | 0.00 | 0.00% | 0 | 0 | 0.98 | -0.99 | 0.00 | 0.00 | 3/28/2025 | 6/20/2025 3:59:59 PM EST |
| 135.00 | 49.50 | 53.45 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:59 PM EST | |||
| 140.00 | 54.45 | 57.95 | 56.35 | 0.00 | 0.00% | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 5/28/2025 | 6/20/2025 3:59:59 PM EST |
| 145.00 | 59.55 | 63.20 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:59 PM EST | |||
| 150.00 | 64.60 | 68.30 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:59 PM EST |