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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 34.10 | 36.85 | 35.48 | % | 0.65 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 60.00 | 30.00 | 30.80 | 30.40 | % | 0.51 | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 65.00 | 25.05 | 25.80 | 25.43 | % | 0.39 | 0 | 0 | 0.64 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 70.00 | 20.10 | 20.95 | 20.53 | % | 0.29 | 0 | 0 | 0.55 | 0.99 | 0.00 | -0.01 | 8/22/2025 3:59:48 PM EST | |||
| 75.00 | 15.25 | 16.20 | 15.73 | % | 0.21 | 0 | 0 | 0.47 | 0.95 | 0.01 | -0.02 | 8/22/2025 3:59:48 PM EST | |||
| 76.00 | 14.30 | 15.30 | 14.80 | % | 0.19 | 0 | 0 | 0.47 | 0.94 | 0.01 | -0.02 | 8/22/2025 3:59:48 PM EST | |||
| 77.00 | 13.35 | 14.25 | 13.80 | % | 0.18 | 0 | 0 | 0.44 | 0.93 | 0.01 | -0.02 | 8/22/2025 3:59:48 PM EST | |||
| 78.00 | 12.45 | 13.30 | 12.88 | % | 0.17 | 0 | 0 | 0.32 | 0.91 | 0.02 | -0.03 | 8/22/2025 3:59:48 PM EST | |||
| 79.00 | 11.55 | 12.55 | 12.05 | % | 0.15 | 0 | 0 | 0.33 | 0.89 | 0.02 | -0.03 | 8/22/2025 3:59:48 PM EST | |||
| 80.00 | 10.80 | 11.65 | 11.23 | % | 0.14 | 0 | 0 | 0.35 | 0.87 | 0.02 | -0.03 | 8/22/2025 3:59:48 PM EST | |||
| 81.00 | 10.05 | 10.65 | 10.35 | % | 0.13 | 0 | 0 | 0.34 | 0.85 | 0.02 | -0.04 | 8/22/2025 3:59:48 PM EST | |||
| 82.00 | 9.25 | 9.90 | 9.58 | % | 0.12 | 0 | 0 | 0.35 | 0.82 | 0.03 | -0.04 | 8/22/2025 3:59:48 PM EST | |||
| 83.00 | 8.50 | 9.80 | 9.15 | % | 0.11 | 0 | 0 | 0.35 | 0.79 | 0.03 | -0.04 | 8/22/2025 3:59:48 PM EST | |||
| 84.00 | 7.75 | 8.40 | 8.08 | % | 0.10 | 0 | 0 | 0.35 | 0.76 | 0.03 | -0.05 | 8/22/2025 3:59:48 PM EST | |||
| 85.00 | 7.05 | 7.80 | 7.43 | % | 0.09 | 0 | 0 | 0.35 | 0.73 | 0.03 | -0.05 | 8/22/2025 3:59:48 PM EST | |||
| 86.00 | 6.10 | 6.80 | 6.45 | 5.50 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.32 | 0.69 | 0.03 | -0.05 | 8/21/2025 | 8/22/2025 3:59:48 PM EST |
| 87.00 | 5.85 | 6.85 | 6.35 | % | 0.07 | 0 | 0 | 0.34 | 0.66 | 0.04 | -0.05 | 8/22/2025 3:59:48 PM EST | |||
| 88.00 | 5.40 | 5.55 | 5.48 | % | 0.06 | 0 | 0 | 0.34 | 0.62 | 0.04 | -0.05 | 8/22/2025 3:59:48 PM EST | |||
| 89.00 | 4.90 | 5.05 | 4.98 | 4.95 | % | 0.06 | 4 | 0 | 0.35 | 0.58 | 0.04 | -0.05 | 8/22/2025 | 8/22/2025 3:59:48 PM EST | |
| 90.00 | 4.40 | 4.55 | 4.48 | 4.14 | % | 0.05 | 1 | 0 | 0.35 | 0.54 | 0.04 | -0.05 | 8/22/2025 | 8/22/2025 3:59:48 PM EST | |
| 91.00 | 3.95 | 4.10 | 4.03 | % | 0.04 | 0 | 0 | 0.35 | 0.50 | 0.04 | -0.06 | 8/22/2025 3:59:48 PM EST | |||
| 92.00 | 3.50 | 3.70 | 3.60 | % | 0.04 | 0 | 0 | 0.35 | 0.47 | 0.04 | -0.06 | 8/22/2025 3:59:48 PM EST | |||
| 93.00 | 2.87 | 3.30 | 3.09 | 3.05 | +0.50 | +19.61% | 0.03 | 1 | 2 | 0.34 | 0.43 | 0.04 | -0.05 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 94.00 | 2.76 | 2.96 | 2.86 | 2.39 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.36 | 0.40 | 0.04 | -0.05 | 8/21/2025 | 8/22/2025 3:59:48 PM EST |
| 95.00 | 2.57 | 2.67 | 2.62 | 2.66 | +0.59 | +28.51% | 0.03 | 21 | 1 | 0.36 | 0.36 | 0.04 | -0.05 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 96.00 | 2.31 | 2.49 | 2.40 | 2.15 | % | 0.02 | 2 | 0 | 0.37 | 0.33 | 0.03 | -0.05 | 8/22/2025 | 8/22/2025 3:59:48 PM EST | |
| 97.00 | 2.07 | 2.32 | 2.20 | % | 0.02 | 0 | 0 | 0.38 | 0.30 | 0.03 | -0.05 | 8/22/2025 3:59:48 PM EST | |||
| 98.00 | 1.85 | 1.94 | 1.90 | 1.93 | % | 0.02 | 1 | 0 | 0.37 | 0.28 | 0.03 | -0.05 | 8/22/2025 | 8/22/2025 3:59:48 PM EST | |
| 99.00 | 1.65 | 1.77 | 1.71 | 1.77 | % | 0.02 | 45 | 0 | 0.38 | 0.25 | 0.03 | -0.05 | 8/22/2025 | 8/22/2025 3:59:48 PM EST | |
| 100.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 0.40 | 0.23 | 0.03 | -0.04 | 8/22/2025 3:59:48 PM EST | |||
| 101.00 | 1.21 | 1.58 | 1.40 | % | 0.01 | 0 | 0 | 0.39 | 0.21 | 0.03 | -0.04 | 8/22/2025 3:59:48 PM EST | |||
| 102.00 | 1.20 | 1.28 | 1.24 | 1.20 | % | 0.01 | 6 | 0 | 0.39 | 0.19 | 0.02 | -0.04 | 8/22/2025 | 8/22/2025 3:59:48 PM EST | |
| 103.00 | 0.00 | 1.33 | 0.67 | % | 0.01 | 0 | 0 | 0.42 | 0.17 | 0.02 | -0.04 | 8/22/2025 3:59:48 PM EST | |||
| 105.00 | 0.77 | 1.05 | 0.91 | % | 0.01 | 0 | 0 | 0.40 | 0.14 | 0.02 | -0.03 | 8/22/2025 3:59:48 PM EST | |||
| 110.00 | 0.42 | 0.78 | 0.60 | % | 0.01 | 0 | 0 | 0.43 | 0.08 | 0.01 | -0.02 | 8/22/2025 3:59:48 PM EST | |||
| 115.00 | 0.00 | 0.57 | 0.29 | % | 0.00 | 0 | 0 | 0.49 | 0.04 | 0.01 | -0.01 | 8/22/2025 3:59:48 PM EST | |||
| 120.00 | 0.00 | 2.33 | 1.17 | % | 0.01 | 0 | 0 | 0.82 | 0.01 | 0.00 | -0.01 | 8/22/2025 3:59:48 PM EST | |||
| 125.00 | 0.00 | 2.26 | 1.13 | % | 0.01 | 0 | 0 | 0.88 | 0.01 | 0.00 | 0.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 60.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 65.00 | 0.00 | 2.14 | 1.07 | % | 0.02 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 70.00 | 0.00 | 1.01 | 0.51 | % | 0.01 | 0 | 0 | 0.63 | -0.01 | 0.00 | -0.01 | 8/22/2025 3:59:48 PM EST | |||
| 75.00 | 0.09 | 0.40 | 0.25 | % | 0.00 | 0 | 0 | 0.34 | -0.05 | 0.01 | -0.02 | 8/22/2025 3:59:48 PM EST | |||
| 76.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.39 | -0.06 | 0.01 | -0.02 | 8/22/2025 3:59:48 PM EST | |||
| 77.00 | 0.00 | 0.59 | 0.30 | % | 0.00 | 0 | 0 | 0.39 | -0.07 | 0.01 | -0.02 | 8/22/2025 3:59:48 PM EST | |||
| 78.00 | 0.00 | 0.68 | 0.34 | % | 0.00 | 0 | 0 | 0.38 | -0.09 | 0.02 | -0.03 | 8/22/2025 3:59:48 PM EST | |||
| 79.00 | 0.00 | 0.83 | 0.42 | % | 0.01 | 0 | 0 | 0.38 | -0.11 | 0.02 | -0.03 | 8/22/2025 3:59:48 PM EST | |||
| 80.00 | 0.00 | 0.97 | 0.49 | % | 0.01 | 0 | 0 | 0.38 | -0.13 | 0.02 | -0.03 | 8/22/2025 3:59:48 PM EST | |||
| 81.00 | 0.00 | 1.06 | 0.53 | % | 0.01 | 0 | 0 | 0.37 | -0.15 | 0.02 | -0.04 | 8/22/2025 3:59:48 PM EST | |||
| 82.00 | 1.05 | 1.13 | 1.09 | 1.04 | % | 0.01 | 1 | 0 | 0.34 | -0.18 | 0.03 | -0.04 | 8/22/2025 | 8/22/2025 3:59:48 PM EST | |
| 83.00 | 1.14 | 1.51 | 1.33 | 1.19 | -0.61 | -33.89% | 0.02 | 1 | 8 | 0.34 | -0.21 | 0.03 | -0.04 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 84.00 | 1.40 | 1.74 | 1.57 | % | 0.02 | 0 | 0 | 0.34 | -0.24 | 0.03 | -0.05 | 8/22/2025 3:59:48 PM EST | |||
| 85.00 | 1.68 | 2.06 | 1.87 | 2.91 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.34 | -0.27 | 0.03 | -0.05 | 8/21/2025 | 8/22/2025 3:59:48 PM EST |
| 86.00 | 2.03 | 2.41 | 2.22 | % | 0.03 | 0 | 0 | 0.34 | -0.31 | 0.03 | -0.05 | 8/22/2025 3:59:48 PM EST | |||
| 87.00 | 2.30 | 2.87 | 2.59 | % | 0.03 | 0 | 0 | 0.34 | -0.34 | 0.04 | -0.05 | 8/22/2025 3:59:48 PM EST | |||
| 88.00 | 2.94 | 3.05 | 3.00 | % | 0.03 | 0 | 0 | 0.34 | -0.38 | 0.04 | -0.05 | 8/22/2025 3:59:48 PM EST | |||
| 89.00 | 2.79 | 3.50 | 3.15 | 3.17 | % | 0.04 | 1 | 0 | 0.31 | -0.42 | 0.04 | -0.05 | 8/22/2025 | 8/22/2025 3:59:48 PM EST | |
| 90.00 | 3.90 | 4.05 | 3.98 | % | 0.04 | 0 | 0 | 0.34 | -0.46 | 0.04 | -0.05 | 8/22/2025 3:59:48 PM EST | |||
| 91.00 | 4.45 | 4.60 | 4.53 | % | 0.05 | 0 | 0 | 0.35 | -0.50 | 0.04 | -0.06 | 8/22/2025 3:59:48 PM EST | |||
| 92.00 | 5.05 | 5.20 | 5.13 | % | 0.06 | 0 | 0 | 0.35 | -0.53 | 0.04 | -0.06 | 8/22/2025 3:59:48 PM EST | |||
| 93.00 | 5.05 | 5.85 | 5.45 | % | 0.06 | 0 | 0 | 0.35 | -0.57 | 0.04 | -0.05 | 8/22/2025 3:59:48 PM EST | |||
| 94.00 | 6.35 | 6.50 | 6.43 | % | 0.07 | 0 | 0 | 0.35 | -0.60 | 0.04 | -0.05 | 8/22/2025 3:59:48 PM EST | |||
| 95.00 | 7.05 | 7.20 | 7.13 | % | 0.08 | 0 | 0 | 0.36 | -0.64 | 0.04 | -0.05 | 8/22/2025 3:59:48 PM EST | |||
| 96.00 | 7.80 | 8.00 | 7.90 | % | 0.08 | 0 | 0 | 0.37 | -0.67 | 0.03 | -0.05 | 8/22/2025 3:59:48 PM EST | |||
| 97.00 | 8.35 | 8.95 | 8.65 | % | 0.09 | 0 | 0 | 0.36 | -0.70 | 0.03 | -0.05 | 8/22/2025 3:59:48 PM EST | |||
| 98.00 | 9.10 | 9.80 | 9.45 | % | 0.10 | 0 | 0 | 0.37 | -0.72 | 0.03 | -0.05 | 8/22/2025 3:59:48 PM EST | |||
| 99.00 | 9.90 | 10.60 | 10.25 | % | 0.10 | 0 | 0 | 0.37 | -0.75 | 0.03 | -0.05 | 8/22/2025 3:59:48 PM EST | |||
| 100.00 | 10.80 | 11.40 | 11.10 | % | 0.11 | 0 | 0 | 0.38 | -0.77 | 0.03 | -0.04 | 8/22/2025 3:59:48 PM EST | |||
| 101.00 | 11.65 | 12.30 | 11.98 | % | 0.12 | 0 | 0 | 0.38 | -0.79 | 0.03 | -0.04 | 8/22/2025 3:59:48 PM EST | |||
| 102.00 | 12.50 | 13.15 | 12.83 | % | 0.13 | 0 | 0 | 0.38 | -0.81 | 0.02 | -0.04 | 8/22/2025 3:59:48 PM EST | |||
| 103.00 | 13.35 | 14.00 | 13.68 | % | 0.13 | 0 | 0 | 0.38 | -0.83 | 0.02 | -0.04 | 8/22/2025 3:59:48 PM EST | |||
| 105.00 | 15.20 | 15.85 | 15.53 | % | 0.15 | 0 | 0 | 0.39 | -0.86 | 0.02 | -0.03 | 8/22/2025 3:59:48 PM EST | |||
| 110.00 | 19.80 | 20.75 | 20.28 | % | 0.18 | 0 | 0 | 0.50 | -0.92 | 0.01 | -0.02 | 8/22/2025 3:59:48 PM EST | |||
| 115.00 | 24.65 | 25.55 | 25.10 | % | 0.22 | 0 | 0 | 0.56 | -0.96 | 0.01 | -0.01 | 8/22/2025 3:59:48 PM EST | |||
| 120.00 | 29.70 | 30.45 | 30.08 | % | 0.25 | 0 | 0 | 0.61 | -0.99 | 0.00 | -0.01 | 8/22/2025 3:59:48 PM EST | |||
| 125.00 | 33.10 | 36.45 | 34.78 | % | 0.28 | 0 | 0 | 0.76 | -0.99 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST |