Options Chain for BAIDU INC SPON ADR REP A (BIDU) - $95.30 as of 8/29/2025 8:18:28 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 77.00 | 18.45 | 19.50 | 18.98 | % | 0.25 | 0 | 0 | 0.52 | 0.96 | 0.01 | -0.02 | 8/29/2025 3:59:59 PM EST | |||
| 78.00 | 16.70 | 19.10 | 17.90 | 17.22 | % | 0.23 | 15 | 0 | 0.34 | 0.95 | 0.01 | -0.03 | 8/29/2025 | 8/29/2025 3:59:59 PM EST | |
| 79.00 | 15.65 | 17.15 | 16.40 | 17.72 | % | 0.21 | 14 | 0 | 0.45 | 0.95 | 0.01 | -0.03 | 8/29/2025 | 8/29/2025 3:59:59 PM EST | |
| 80.00 | 15.75 | 16.60 | 16.18 | 15.44 | % | 0.20 | 15 | 0 | 0.45 | 0.94 | 0.01 | -0.03 | 8/29/2025 | 8/29/2025 3:59:59 PM EST | |
| 81.00 | 14.10 | 15.50 | 14.80 | 15.58 | % | 0.18 | 4 | 0 | 0.41 | 0.92 | 0.01 | -0.03 | 8/29/2025 | 8/29/2025 3:59:59 PM EST | |
| 82.00 | 13.90 | 14.75 | 14.33 | % | 0.17 | 0 | 0 | 0.53 | 0.91 | 0.01 | -0.03 | 8/29/2025 3:59:59 PM EST | |||
| 83.00 | 13.00 | 13.90 | 13.45 | % | 0.16 | 0 | 0 | 0.44 | 0.90 | 0.02 | -0.04 | 8/29/2025 3:59:59 PM EST | |||
| 84.00 | 12.15 | 12.85 | 12.50 | % | 0.15 | 0 | 0 | 0.33 | 0.88 | 0.02 | -0.04 | 8/29/2025 3:59:59 PM EST | |||
| 85.00 | 10.55 | 12.00 | 11.28 | % | 0.13 | 0 | 0 | 0.28 | 0.86 | 0.02 | -0.04 | 8/29/2025 3:59:59 PM EST | |||
| 86.00 | 10.50 | 11.20 | 10.85 | % | 0.13 | 0 | 0 | 0.39 | 0.84 | 0.02 | -0.04 | 8/29/2025 3:59:59 PM EST | |||
| 87.00 | 9.70 | 10.40 | 10.05 | % | 0.12 | 0 | 0 | 0.34 | 0.81 | 0.02 | -0.05 | 8/29/2025 3:59:59 PM EST | |||
| 88.00 | 8.95 | 9.80 | 9.38 | 9.80 | % | 0.11 | 15 | 0 | 0.35 | 0.79 | 0.03 | -0.05 | 8/29/2025 | 8/29/2025 3:59:59 PM EST | |
| 89.00 | 8.20 | 8.90 | 8.55 | % | 0.10 | 0 | 0 | 0.32 | 0.76 | 0.03 | -0.05 | 8/29/2025 3:59:59 PM EST | |||
| 90.00 | 7.45 | 8.15 | 7.80 | 7.50 | +2.75 | +57.90% | 0.09 | 2 | 2 | 0.34 | 0.73 | 0.03 | -0.05 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 91.00 | 6.95 | 7.50 | 7.23 | % | 0.08 | 0 | 0 | 0.35 | 0.70 | 0.03 | -0.06 | 8/29/2025 3:59:59 PM EST | |||
| 92.00 | 6.35 | 6.85 | 6.60 | 6.71 | % | 0.07 | 3 | 0 | 0.35 | 0.66 | 0.03 | -0.06 | 8/29/2025 | 8/29/2025 3:59:59 PM EST | |
| 93.00 | 5.25 | 6.25 | 5.75 | % | 0.06 | 0 | 0 | 0.33 | 0.63 | 0.03 | -0.06 | 8/29/2025 3:59:59 PM EST | |||
| 94.00 | 5.25 | 5.75 | 5.50 | % | 0.06 | 0 | 0 | 0.35 | 0.59 | 0.03 | -0.06 | 8/29/2025 3:59:59 PM EST | |||
| 95.00 | 4.15 | 5.20 | 4.68 | 5.10 | % | 0.05 | 19 | 0 | 0.32 | 0.56 | 0.04 | -0.06 | 8/29/2025 | 8/29/2025 3:59:59 PM EST | |
| 96.00 | 4.40 | 4.70 | 4.55 | 4.80 | % | 0.05 | 2 | 0 | 0.36 | 0.52 | 0.04 | -0.06 | 8/29/2025 | 8/29/2025 3:59:59 PM EST | |
| 97.00 | 3.85 | 4.30 | 4.08 | % | 0.04 | 0 | 0 | 0.35 | 0.49 | 0.04 | -0.06 | 8/29/2025 3:59:59 PM EST | |||
| 98.00 | 3.20 | 3.95 | 3.58 | % | 0.04 | 0 | 0 | 0.35 | 0.45 | 0.03 | -0.06 | 8/29/2025 3:59:59 PM EST | |||
| 99.00 | 3.05 | 3.55 | 3.30 | 2.80 | +0.93 | +49.74% | 0.03 | 4 | 4 | 0.36 | 0.42 | 0.03 | -0.06 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 100.00 | 2.92 | 3.15 | 3.04 | 3.15 | +1.58 | +100.64% | 0.03 | 11 | 8 | 0.36 | 0.39 | 0.03 | -0.06 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 101.00 | 2.53 | 2.95 | 2.74 | % | 0.03 | 0 | 0 | 0.37 | 0.36 | 0.03 | -0.06 | 8/29/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 77.00 | 0.04 | 0.61 | 0.33 | 0.04 | % | 0.00 | 5 | 0 | 0.40 | -0.04 | 0.01 | -0.02 | 8/29/2025 | 8/29/2025 3:59:59 PM EST | |
| 78.00 | 0.07 | 0.53 | 0.30 | 0.30 | % | 0.00 | 5 | 0 | 0.38 | -0.05 | 0.01 | -0.03 | 8/29/2025 | 8/29/2025 3:59:59 PM EST | |
| 79.00 | 0.18 | 0.42 | 0.30 | 0.25 | % | 0.00 | 20 | 0 | 0.37 | -0.05 | 0.01 | -0.03 | 8/29/2025 | 8/29/2025 3:59:59 PM EST | |
| 80.00 | 0.25 | 0.46 | 0.36 | 0.34 | % | 0.00 | 13 | 0 | 0.37 | -0.06 | 0.01 | -0.03 | 8/29/2025 | 8/29/2025 3:59:59 PM EST | |
| 81.00 | 0.33 | 0.56 | 0.45 | 0.32 | % | 0.01 | 5 | 0 | 0.37 | -0.08 | 0.01 | -0.03 | 8/29/2025 | 8/29/2025 3:59:59 PM EST | |
| 82.00 | 0.41 | 0.65 | 0.53 | % | 0.01 | 0 | 0 | 0.36 | -0.09 | 0.01 | -0.03 | 8/29/2025 3:59:59 PM EST | |||
| 83.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.38 | -0.10 | 0.02 | -0.04 | 8/29/2025 3:59:59 PM EST | |||
| 84.00 | 0.62 | 0.90 | 0.76 | % | 0.01 | 0 | 0 | 0.36 | -0.12 | 0.02 | -0.04 | 8/29/2025 3:59:59 PM EST | |||
| 85.00 | 0.82 | 0.99 | 0.91 | 0.85 | % | 0.01 | 524 | 0 | 0.36 | -0.14 | 0.02 | -0.04 | 8/29/2025 | 8/29/2025 3:59:59 PM EST | |
| 86.00 | 0.90 | 1.23 | 1.07 | 0.94 | % | 0.01 | 2 | 0 | 0.35 | -0.16 | 0.02 | -0.04 | 8/29/2025 | 8/29/2025 3:59:59 PM EST | |
| 87.00 | 1.11 | 1.42 | 1.27 | % | 0.01 | 0 | 0 | 0.35 | -0.19 | 0.02 | -0.05 | 8/29/2025 3:59:59 PM EST | |||
| 88.00 | 1.32 | 1.66 | 1.49 | % | 0.02 | 0 | 0 | 0.35 | -0.21 | 0.03 | -0.05 | 8/29/2025 3:59:59 PM EST | |||
| 89.00 | 1.52 | 2.08 | 1.80 | % | 0.02 | 0 | 0 | 0.35 | -0.24 | 0.03 | -0.05 | 8/29/2025 3:59:59 PM EST | |||
| 90.00 | 1.91 | 2.32 | 2.12 | 2.04 | % | 0.02 | 2 | 0 | 0.35 | -0.27 | 0.03 | -0.05 | 8/29/2025 | 8/29/2025 3:59:59 PM EST | |
| 91.00 | 2.20 | 2.70 | 2.45 | % | 0.03 | 0 | 0 | 0.35 | -0.30 | 0.03 | -0.06 | 8/29/2025 3:59:59 PM EST | |||
| 92.00 | 2.58 | 2.98 | 2.78 | % | 0.03 | 0 | 0 | 0.35 | -0.34 | 0.03 | -0.06 | 8/29/2025 3:59:59 PM EST | |||
| 93.00 | 2.11 | 3.45 | 2.78 | % | 0.03 | 0 | 0 | 0.32 | -0.37 | 0.03 | -0.06 | 8/29/2025 3:59:59 PM EST | |||
| 94.00 | 3.45 | 4.10 | 3.78 | % | 0.04 | 0 | 0 | 0.36 | -0.41 | 0.03 | -0.06 | 8/29/2025 3:59:59 PM EST | |||
| 95.00 | 3.95 | 4.90 | 4.43 | 4.22 | % | 0.05 | 1 | 0 | 0.38 | -0.44 | 0.04 | -0.06 | 8/29/2025 | 8/29/2025 3:59:59 PM EST | |
| 96.00 | 3.65 | 4.85 | 4.25 | 4.48 | % | 0.04 | 1 | 0 | 0.36 | -0.48 | 0.04 | -0.06 | 8/29/2025 | 8/29/2025 3:59:59 PM EST | |
| 97.00 | 5.05 | 5.50 | 5.28 | % | 0.05 | 0 | 0 | 0.36 | -0.51 | 0.04 | -0.06 | 8/29/2025 3:59:59 PM EST | |||
| 98.00 | 5.65 | 6.25 | 5.95 | % | 0.06 | 0 | 0 | 0.37 | -0.55 | 0.03 | -0.06 | 8/29/2025 3:59:59 PM EST | |||
| 99.00 | 6.35 | 7.00 | 6.68 | % | 0.07 | 0 | 0 | 0.38 | -0.58 | 0.03 | -0.06 | 8/29/2025 3:59:59 PM EST | |||
| 100.00 | 7.00 | 7.60 | 7.30 | % | 0.07 | 0 | 0 | 0.37 | -0.61 | 0.03 | -0.06 | 8/29/2025 3:59:59 PM EST | |||
| 101.00 | 7.65 | 8.30 | 7.98 | % | 0.08 | 0 | 0 | 0.37 | -0.64 | 0.03 | -0.06 | 8/29/2025 3:59:59 PM EST |