Options Chain for BAIDU INC SPON ADR REP A (BIDU) - $87.60 as of 8/22/2025 7:49:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 43.55 | 47.50 | 45.53 | % | 1.01 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 50.00 | 39.30 | 41.90 | 40.60 | 40.51 | 0.00 | 0.00% | 0.81 | 0 | 7 | 1.14 | 1.00 | 0.00 | 0.00 | 7/21/2025 | 8/22/2025 3:59:48 PM EST |
| 55.00 | 35.25 | 35.75 | 35.50 | 35.60 | 0.00 | 0.00% | 0.65 | 0 | 4 | 0.64 | 1.00 | 0.00 | 0.00 | 7/21/2025 | 8/22/2025 3:59:48 PM EST |
| 60.00 | 30.35 | 30.75 | 30.55 | 30.49 | 0.00 | 0.00% | 0.51 | 0 | 9 | 0.71 | 1.00 | 0.00 | -0.01 | 8/15/2025 | 8/22/2025 3:59:48 PM EST |
| 65.00 | 25.35 | 25.85 | 25.60 | 22.45 | 0.00 | 0.00% | 0.39 | 0 | 41 | 0.50 | 0.99 | 0.00 | -0.01 | 8/6/2025 | 8/22/2025 3:59:48 PM EST |
| 70.00 | 20.65 | 20.85 | 20.75 | 20.15 | -0.15 | -0.74% | 0.30 | 1 | 82 | 0.52 | 0.97 | 0.00 | -0.02 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 75.00 | 15.95 | 16.15 | 16.05 | 13.05 | 0.00 | 0.00% | 0.21 | 0 | 314 | 0.42 | 0.92 | 0.01 | -0.03 | 8/20/2025 | 8/22/2025 3:59:48 PM EST |
| 80.00 | 11.65 | 11.80 | 11.73 | 11.90 | +1.90 | +19.00% | 0.15 | 6 | 1,740 | 0.34 | 0.84 | 0.02 | -0.04 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 85.00 | 7.95 | 8.10 | 8.03 | 8.23 | +1.68 | +25.65% | 0.09 | 44 | 4,272 | 0.34 | 0.71 | 0.03 | -0.05 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 90.00 | 5.15 | 5.30 | 5.23 | 5.25 | +1.15 | +28.05% | 0.06 | 779 | 3,090 | 0.35 | 0.55 | 0.03 | -0.05 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 95.00 | 3.25 | 3.35 | 3.30 | 3.35 | +0.79 | +30.86% | 0.03 | 505 | 5,928 | 0.36 | 0.40 | 0.03 | -0.05 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 100.00 | 2.05 | 2.14 | 2.10 | 2.11 | +0.48 | +29.45% | 0.02 | 1,004 | 6,915 | 0.37 | 0.28 | 0.03 | -0.04 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 105.00 | 1.36 | 1.40 | 1.38 | 1.50 | +0.45 | +42.86% | 0.01 | 212 | 2,625 | 0.39 | 0.19 | 0.02 | -0.04 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 110.00 | 0.87 | 1.01 | 0.94 | 0.93 | +0.22 | +30.99% | 0.01 | 346 | 1,789 | 0.41 | 0.13 | 0.01 | -0.03 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 115.00 | 0.59 | 0.68 | 0.64 | 0.65 | +0.20 | +44.45% | 0.01 | 84 | 761 | 0.43 | 0.09 | 0.01 | -0.02 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 120.00 | 0.41 | 0.50 | 0.46 | 0.45 | +0.08 | +21.63% | 0.00 | 48 | 524 | 0.45 | 0.06 | 0.01 | -0.02 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 125.00 | 0.26 | 0.39 | 0.33 | 0.33 | +0.10 | +43.48% | 0.00 | 15 | 1,024 | 0.47 | 0.04 | 0.01 | -0.01 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 130.00 | 0.14 | 0.35 | 0.25 | 0.22 | +0.05 | +29.42% | 0.00 | 2 | 674 | 0.49 | 0.03 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 135.00 | 0.04 | 0.38 | 0.21 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 319 | 0.50 | 0.02 | 0.00 | -0.01 | 8/21/2025 | 8/22/2025 3:59:48 PM EST |
| 140.00 | 0.01 | 0.40 | 0.21 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 69 | 0.50 | 0.02 | 0.00 | -0.01 | 8/19/2025 | 8/22/2025 3:59:48 PM EST |
| 145.00 | 0.04 | 0.48 | 0.26 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 157 | 0.57 | 0.01 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.24 | 0.12 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.93 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 8/22/2025 3:59:48 PM EST |
| 50.00 | 0.00 | 0.18 | 0.09 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 100 | 0.77 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 8/22/2025 3:59:48 PM EST |
| 55.00 | 0.00 | 0.35 | 0.18 | 0.03 | -0.01 | -25.00% | 0.00 | 1 | 179 | 0.74 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 60.00 | 0.03 | 0.15 | 0.09 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 204 | 0.49 | 0.00 | 0.00 | -0.01 | 7/28/2025 | 8/22/2025 3:59:48 PM EST |
| 65.00 | 0.00 | 0.15 | 0.08 | 0.11 | 0.00 | 0.00% | 0.00 | 6 | 106 | 0.45 | -0.01 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 70.00 | 0.14 | 0.21 | 0.18 | 0.20 | -0.10 | -33.34% | 0.00 | 81 | 1,298 | 0.37 | -0.03 | 0.00 | -0.02 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 75.00 | 0.42 | 0.47 | 0.45 | 0.44 | -0.20 | -31.25% | 0.01 | 42 | 1,119 | 0.35 | -0.08 | 0.01 | -0.03 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 80.00 | 1.05 | 1.10 | 1.08 | 1.02 | -0.52 | -33.77% | 0.01 | 195 | 3,926 | 0.34 | -0.16 | 0.02 | -0.04 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 85.00 | 2.25 | 2.37 | 2.31 | 2.28 | -0.77 | -25.25% | 0.03 | 104 | 4,933 | 0.34 | -0.29 | 0.03 | -0.05 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 90.00 | 4.50 | 4.60 | 4.55 | 4.42 | -1.43 | -24.45% | 0.05 | 112 | 1,744 | 0.35 | -0.45 | 0.03 | -0.05 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 95.00 | 7.55 | 7.75 | 7.65 | 9.02 | 0.00 | 0.00% | 0.08 | 0 | 2,186 | 0.36 | -0.60 | 0.03 | -0.05 | 8/21/2025 | 8/22/2025 3:59:48 PM EST |
| 100.00 | 10.70 | 11.55 | 11.13 | 11.10 | -2.90 | -20.72% | 0.11 | 2 | 97 | 0.37 | -0.72 | 0.03 | -0.04 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 105.00 | 15.70 | 15.90 | 15.80 | 15.97 | 0.00 | 0.00% | 0.15 | 0 | 74 | 0.40 | -0.81 | 0.02 | -0.04 | 8/18/2025 | 8/22/2025 3:59:48 PM EST |
| 110.00 | 20.30 | 21.00 | 20.65 | 23.78 | 0.00 | 0.00% | 0.19 | 0 | 152 | 0.44 | -0.87 | 0.01 | -0.03 | 8/20/2025 | 8/22/2025 3:59:48 PM EST |
| 115.00 | 25.10 | 25.30 | 25.20 | 25.14 | -2.44 | -8.85% | 0.22 | 2 | 45 | 0.42 | -0.91 | 0.01 | -0.02 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 120.00 | 29.85 | 30.25 | 30.05 | 32.73 | 0.00 | 0.00% | 0.25 | 0 | 23 | 0.53 | -0.94 | 0.01 | -0.02 | 8/20/2025 | 8/22/2025 3:59:48 PM EST |
| 125.00 | 34.90 | 35.30 | 35.10 | 32.12 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.58 | -0.96 | 0.01 | -0.01 | 7/15/2025 | 8/22/2025 3:59:48 PM EST |
| 130.00 | 38.55 | 41.05 | 39.80 | % | 0.31 | 0 | 0 | 0.70 | -0.97 | 0.00 | -0.01 | 8/22/2025 3:59:48 PM EST | |||
| 135.00 | 44.85 | 45.15 | 45.00 | % | 0.33 | 0 | 0 | 0.69 | -0.98 | 0.00 | -0.01 | 8/22/2025 3:59:48 PM EST | |||
| 140.00 | 49.15 | 50.25 | 49.70 | 51.55 | 0.00 | 0.00% | 0.36 | 0 | 0 | 0.72 | -0.98 | 0.00 | -0.01 | 7/29/2025 | 8/22/2025 3:59:48 PM EST |
| 145.00 | 54.70 | 55.25 | 54.98 | % | 0.38 | 0 | 0 | 0.79 | -0.99 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST |