Options Chain for BAIDU INC SPON ADR REP A (BIDU) - $84.30 as of 5/30/2025 6:28:43 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 25.55 | 28.55 | % | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 60.00 | 20.75 | 23.20 | % | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 65.00 | 16.10 | 18.15 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 70.00 | 11.05 | 12.85 | % | 0 | 0 | 1.01 | 0.99 | 0.00 | -0.02 | 5/30/2025 3:59:53 PM EST | |||
| 72.00 | 9.45 | 10.55 | % | 0 | 0 | 0.76 | 0.99 | 0.00 | -0.01 | 5/30/2025 3:59:53 PM EST | |||
| 73.00 | 8.05 | 9.80 | % | 0 | 0 | 0.67 | 0.99 | 0.01 | -0.02 | 5/30/2025 3:59:53 PM EST | |||
| 74.00 | 6.95 | 8.95 | 10.20 | 0.00 | 0.00% | 0 | 2 | 0.78 | 0.96 | 0.02 | -0.07 | 5/23/2025 | 5/30/2025 3:59:53 PM EST |
| 75.00 | 6.15 | 8.25 | 6.90 | -8.00 | -53.70% | 2 | 9 | 1.05 | 0.94 | 0.02 | -0.08 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 76.00 | 5.35 | 6.85 | % | 0 | 0 | 0.49 | 0.92 | 0.03 | -0.09 | 5/30/2025 3:59:53 PM EST | |||
| 77.00 | 5.10 | 5.45 | 4.86 | -2.49 | -33.88% | 5 | 5 | 0.75 | 0.88 | 0.04 | -0.10 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 78.00 | 3.50 | 4.45 | 4.84 | -1.51 | -23.78% | 3 | 32 | 0.37 | 0.85 | 0.05 | -0.11 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 79.00 | 3.40 | 3.65 | 3.50 | -4.15 | -54.25% | 17 | 5 | 0.29 | 0.79 | 0.07 | -0.12 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 80.00 | 2.57 | 2.86 | 2.87 | -2.03 | -41.43% | 169 | 116 | 0.29 | 0.71 | 0.08 | -0.13 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 81.00 | 2.04 | 2.18 | 2.24 | -1.26 | -36.00% | 451 | 20 | 0.31 | 0.63 | 0.09 | -0.14 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 82.00 | 1.48 | 1.61 | 1.57 | -1.93 | -55.15% | 122 | 75 | 0.32 | 0.53 | 0.10 | -0.14 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 83.00 | 1.10 | 1.16 | 1.10 | -1.45 | -56.87% | 294 | 74 | 0.33 | 0.44 | 0.10 | -0.14 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 84.00 | 0.74 | 0.97 | 0.79 | -1.24 | -61.09% | 201 | 279 | 0.35 | 0.34 | 0.09 | -0.12 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 85.00 | 0.50 | 0.64 | 0.53 | -0.97 | -64.67% | 1,116 | 437 | 0.35 | 0.26 | 0.08 | -0.11 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 86.00 | 0.35 | 0.42 | 0.40 | -0.77 | -65.82% | 322 | 601 | 0.35 | 0.20 | 0.07 | -0.09 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 87.00 | 0.26 | 0.29 | 0.28 | -0.60 | -68.19% | 151 | 486 | 0.36 | 0.15 | 0.05 | -0.08 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 88.00 | 0.18 | 0.22 | 0.20 | -0.43 | -68.26% | 189 | 419 | 0.37 | 0.12 | 0.04 | -0.08 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 89.00 | 0.14 | 0.18 | 0.16 | -0.30 | -65.22% | 58 | 519 | 0.38 | 0.09 | 0.03 | -0.06 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 90.00 | 0.10 | 0.14 | 0.12 | -0.23 | -65.72% | 525 | 1,039 | 0.41 | 0.07 | 0.03 | -0.05 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 91.00 | 0.07 | 0.11 | 0.14 | -0.13 | -48.15% | 282 | 237 | 0.42 | 0.06 | 0.02 | -0.04 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 92.00 | 0.05 | 0.10 | 0.05 | -0.17 | -77.28% | 16 | 334 | 0.44 | 0.04 | 0.02 | -0.04 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 93.00 | 0.04 | 0.11 | 0.07 | -0.09 | -56.25% | 68 | 225 | 0.48 | 0.03 | 0.01 | -0.03 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 94.00 | 0.03 | 0.16 | 0.04 | -0.13 | -76.48% | 17 | 245 | 0.52 | 0.02 | 0.01 | -0.02 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 95.00 | 0.01 | 0.17 | 0.05 | -0.06 | -54.55% | 105 | 461 | 0.54 | 0.01 | 0.01 | -0.01 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 96.00 | 0.01 | 1.02 | 0.04 | -0.07 | -63.64% | 2 | 80 | 0.76 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 97.00 | 0.00 | 1.51 | 0.09 | 0.00 | 0.00% | 0 | 33 | 0.85 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:53 PM EST |
| 98.00 | 0.01 | 1.49 | 0.10 | 0.00 | 0.00% | 0 | 140 | 1.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:53 PM EST |
| 99.00 | 0.00 | 1.69 | 0.36 | 0.00 | 0.00% | 0 | 22 | 0.95 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/30/2025 3:59:53 PM EST |
| 100.00 | 0.00 | 0.07 | 0.03 | -0.04 | -57.15% | 35 | 1,112 | 0.70 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 101.00 | 0.00 | 0.05 | 0.01 | -0.10 | -90.91% | 5 | 20 | 0.69 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 102.00 | 0.00 | 1.32 | 0.06 | 0.00 | 0.00% | 0 | 30 | 1.43 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:53 PM EST |
| 103.00 | 0.00 | 1.28 | 0.19 | 0.00 | 0.00% | 0 | 2 | 1.55 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/30/2025 3:59:53 PM EST |
| 104.00 | 0.00 | 1.20 | 0.17 | 0.00 | 0.00% | 0 | 14 | 1.49 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 3:59:53 PM EST |
| 105.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 12 | 134 | 0.80 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 110.00 | 0.00 | 1.00 | 0.01 | -0.15 | -93.75% | 2 | 276 | 1.54 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 115.00 | 0.00 | 1.67 | 0.17 | 0.00 | 0.00% | 0 | 25 | 2.00 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/30/2025 3:59:53 PM EST |
| 120.00 | 0.00 | 1.47 | 0.20 | 0.00 | 0.00% | 0 | 41 | 2.29 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/30/2025 3:59:53 PM EST |
| 125.00 | 0.00 | 0.85 | % | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 130.00 | 0.00 | 0.77 | % | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 135.00 | 0.00 | 0.65 | 0.12 | 0.00 | 0.00% | 0 | 1 | 2.17 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:53 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 | 0.02 | 0.01 | % | 3 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:53 PM EST | |
| 60.00 | 0.00 | 0.46 | 0.01 | -0.01 | -50.00% | 6 | 1 | 1.40 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 65.00 | 0.01 | 0.05 | 0.01 | % | 36 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:53 PM EST | |
| 70.00 | 0.01 | 0.07 | 0.08 | 0.00 | 0.00% | 0 | 27 | 0.55 | -0.01 | 0.00 | -0.02 | 5/21/2025 | 5/30/2025 3:59:53 PM EST |
| 72.00 | 0.02 | 0.08 | 0.12 | % | 82 | 0 | 0.61 | -0.01 | 0.00 | -0.01 | 5/30/2025 | 5/30/2025 3:59:53 PM EST | |
| 73.00 | 0.02 | 2.16 | 0.14 | % | 5 | 0 | 0.85 | -0.01 | 0.01 | -0.02 | 5/30/2025 | 5/30/2025 3:59:53 PM EST | |
| 74.00 | 0.07 | 0.08 | 0.10 | % | 28 | 0 | 0.43 | -0.04 | 0.02 | -0.07 | 5/30/2025 | 5/30/2025 3:59:53 PM EST | |
| 75.00 | 0.08 | 0.12 | 0.12 | +0.07 | +140.00% | 97 | 156 | 0.41 | -0.06 | 0.02 | -0.08 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 76.00 | 0.12 | 0.16 | 0.16 | +0.08 | +100.00% | 70 | 130 | 0.39 | -0.08 | 0.03 | -0.09 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 77.00 | 0.21 | 0.24 | 0.21 | +0.11 | +110.00% | 1,133 | 205 | 0.38 | -0.12 | 0.04 | -0.10 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 78.00 | 0.32 | 0.36 | 0.33 | +0.10 | +43.48% | 219 | 66 | 0.37 | -0.15 | 0.05 | -0.11 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 79.00 | 0.49 | 0.53 | 0.52 | +0.31 | +147.62% | 81 | 209 | 0.36 | -0.21 | 0.07 | -0.12 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 80.00 | 0.74 | 0.78 | 0.77 | +0.44 | +133.34% | 754 | 476 | 0.36 | -0.29 | 0.08 | -0.13 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 81.00 | 1.12 | 1.14 | 1.11 | +0.63 | +131.25% | 574 | 481 | 0.37 | -0.37 | 0.09 | -0.14 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 82.00 | 1.52 | 1.70 | 1.60 | +0.86 | +116.22% | 467 | 192 | 0.37 | -0.47 | 0.10 | -0.14 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 83.00 | 1.97 | 2.35 | 2.12 | +1.07 | +101.91% | 277 | 110 | 0.37 | -0.56 | 0.10 | -0.14 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 84.00 | 2.71 | 2.98 | 2.80 | +1.37 | +95.81% | 131 | 451 | 0.38 | -0.66 | 0.09 | -0.12 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 85.00 | 3.50 | 3.70 | 3.61 | +1.63 | +82.33% | 136 | 254 | 0.43 | -0.74 | 0.08 | -0.11 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 86.00 | 4.25 | 4.75 | 4.43 | +1.95 | +78.63% | 29 | 152 | 0.42 | -0.80 | 0.07 | -0.09 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 87.00 | 5.20 | 6.40 | 5.22 | +1.98 | +61.12% | 264 | 293 | 0.39 | -0.85 | 0.05 | -0.08 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 88.00 | 5.50 | 6.70 | 6.42 | +2.17 | +51.06% | 4 | 184 | 0.83 | -0.88 | 0.04 | -0.08 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 89.00 | 6.40 | 7.80 | 7.14 | +2.24 | +45.72% | 2 | 92 | 0.66 | -0.91 | 0.03 | -0.06 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 90.00 | 7.75 | 8.75 | 8.10 | +2.36 | +41.12% | 150 | 118 | 0.64 | -0.93 | 0.03 | -0.05 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 91.00 | 8.35 | 9.75 | 6.80 | 0.00 | 0.00% | 0 | 26 | 0.69 | -0.94 | 0.02 | -0.04 | 5/29/2025 | 5/30/2025 3:59:53 PM EST |
| 92.00 | 9.40 | 10.75 | 9.78 | +1.82 | +22.87% | 2 | 157 | 0.72 | -0.96 | 0.02 | -0.04 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 93.00 | 10.15 | 11.70 | 11.06 | +2.56 | +30.12% | 12 | 59 | 1.28 | -0.97 | 0.01 | -0.03 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 94.00 | 11.00 | 13.15 | 10.24 | 0.00 | 0.00% | 0 | 14 | 1.10 | -0.98 | 0.01 | -0.02 | 5/22/2025 | 5/30/2025 3:59:53 PM EST |
| 95.00 | 12.35 | 13.75 | 10.71 | 0.00 | 0.00% | 0 | 44 | 0.90 | -0.99 | 0.01 | -0.01 | 5/27/2025 | 5/30/2025 3:59:53 PM EST |
| 96.00 | 12.40 | 15.40 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 97.00 | 14.20 | 16.10 | 6.43 | 0.00 | 0.00% | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 5/21/2025 | 5/30/2025 3:59:53 PM EST |
| 98.00 | 14.10 | 18.05 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 99.00 | 15.80 | 18.25 | 10.50 | 0.00 | 0.00% | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 4/25/2025 | 5/30/2025 3:59:53 PM EST |
| 100.00 | 17.00 | 19.10 | 15.40 | 0.00 | 0.00% | 0 | 13 | 1.36 | -1.00 | 0.00 | 0.00 | 5/22/2025 | 5/30/2025 3:59:53 PM EST |
| 101.00 | 17.85 | 20.30 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 102.00 | 18.85 | 21.20 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 103.00 | 19.80 | 23.05 | % | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 104.00 | 20.75 | 23.50 | % | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 105.00 | 21.45 | 24.90 | 15.07 | 0.00 | 0.00% | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 5/13/2025 | 5/30/2025 3:59:53 PM EST |
| 110.00 | 26.50 | 29.50 | % | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 115.00 | 31.50 | 34.50 | % | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 120.00 | 36.05 | 39.50 | % | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 125.00 | 41.50 | 44.50 | % | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 130.00 | 46.05 | 50.05 | % | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 135.00 | 51.05 | 54.30 | % | 0 | 0 | 2.96 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST |