Options Chain for BAIDU INC SPON ADR REP A (BIDU) - $142.00 as of 10/3/2025 8:58:25 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 | 97.00 | 98.80 | 97.90 | 92.95 | 0.00 | 0.00% | 2.18 | 0 | 7 | 1.92 | 1.00 | 0.00 | 0.00 | 10/1/2025 | 10/3/2025 3:59:58 PM EST |
| 50.00 | 92.00 | 93.10 | 92.55 | 87.19 | 0.00 | 0.00% | 1.85 | 0 | 20 | 1.73 | 1.00 | 0.00 | 0.00 | 9/22/2025 | 10/3/2025 3:59:58 PM EST |
| 55.00 | 86.20 | 88.50 | 87.35 | 45.63 | 0.00 | 0.00% | 1.59 | 0 | 24 | 1.64 | 1.00 | 0.00 | 0.00 | 9/5/2025 | 10/3/2025 3:59:58 PM EST |
| 60.00 | 81.85 | 82.80 | 82.33 | 83.20 | +42.18 | +102.83% | 1.37 | 4 | 15 | 1.39 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 65.00 | 76.95 | 78.75 | 77.85 | 35.98 | 0.00 | 0.00% | 1.20 | 0 | 5 | 1.22 | 1.00 | 0.00 | 0.00 | 9/5/2025 | 10/3/2025 3:59:58 PM EST |
| 70.00 | 72.15 | 72.90 | 72.53 | 67.66 | 0.00 | 0.00% | 1.04 | 0 | 5 | 1.19 | 1.00 | 0.00 | -0.01 | 9/19/2025 | 10/3/2025 3:59:58 PM EST |
| 75.00 | 67.25 | 68.00 | 67.63 | 53.50 | 0.00 | 0.00% | 0.90 | 0 | 2 | 1.10 | 1.00 | 0.00 | -0.01 | 9/23/2025 | 10/3/2025 3:59:58 PM EST |
| 80.00 | 62.30 | 63.90 | 63.10 | 35.86 | 0.00 | 0.00% | 0.79 | 0 | 111 | 1.06 | 1.00 | 0.00 | -0.01 | 9/12/2025 | 10/3/2025 3:59:58 PM EST |
| 85.00 | 57.15 | 58.50 | 57.83 | 47.85 | 0.00 | 0.00% | 0.68 | 0 | 108 | 0.94 | 0.99 | 0.00 | -0.02 | 9/26/2025 | 10/3/2025 3:59:58 PM EST |
| 90.00 | 51.75 | 53.00 | 52.38 | 53.15 | +9.52 | +21.82% | 0.58 | 2 | 506 | 0.89 | 0.98 | 0.00 | -0.03 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 95.00 | 47.60 | 48.10 | 47.85 | 41.11 | 0.00 | 0.00% | 0.50 | 0 | 539 | 0.83 | 0.97 | 0.00 | -0.04 | 9/29/2025 | 10/3/2025 3:59:58 PM EST |
| 100.00 | 42.60 | 43.65 | 43.13 | 45.19 | +3.70 | +8.92% | 0.43 | 11 | 2,759 | 0.76 | 0.95 | 0.00 | -0.05 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 105.00 | 37.05 | 38.55 | 37.80 | 39.44 | +2.50 | +6.77% | 0.36 | 3 | 875 | 0.44 | 0.93 | 0.00 | -0.06 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 110.00 | 33.50 | 33.85 | 33.68 | 34.50 | +2.53 | +7.92% | 0.31 | 1 | 1,588 | 0.51 | 0.90 | 0.01 | -0.07 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 115.00 | 29.25 | 30.65 | 29.95 | 29.68 | +2.10 | +7.62% | 0.26 | 48 | 2,295 | 0.58 | 0.86 | 0.01 | -0.08 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 120.00 | 25.15 | 25.45 | 25.30 | 25.80 | +2.05 | +8.64% | 0.21 | 14 | 953 | 0.53 | 0.82 | 0.01 | -0.09 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 125.00 | 20.80 | 21.60 | 21.20 | 22.47 | +2.42 | +12.07% | 0.17 | 5 | 3,807 | 0.50 | 0.77 | 0.01 | -0.10 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 130.00 | 18.00 | 18.25 | 18.13 | 19.75 | +2.55 | +14.83% | 0.14 | 28 | 1,219 | 0.53 | 0.71 | 0.01 | -0.11 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 135.00 | 14.90 | 15.25 | 15.08 | 15.40 | +0.98 | +6.80% | 0.11 | 45 | 2,420 | 0.53 | 0.65 | 0.01 | -0.12 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 140.00 | 12.45 | 12.70 | 12.58 | 12.59 | +0.34 | +2.78% | 0.09 | 81 | 5,639 | 0.54 | 0.58 | 0.01 | -0.12 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 145.00 | 10.30 | 10.60 | 10.45 | 11.15 | +0.91 | +8.89% | 0.07 | 64 | 1,069 | 0.55 | 0.51 | 0.01 | -0.12 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 150.00 | 8.45 | 8.75 | 8.60 | 8.90 | +0.39 | +4.59% | 0.06 | 1,175 | 7,003 | 0.56 | 0.44 | 0.01 | -0.12 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 155.00 | 7.05 | 7.25 | 7.15 | 7.55 | +0.71 | +10.38% | 0.05 | 70 | 2,499 | 0.57 | 0.38 | 0.01 | -0.12 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 160.00 | 5.80 | 6.05 | 5.93 | 6.25 | +0.30 | +5.05% | 0.04 | 138 | 2,028 | 0.57 | 0.32 | 0.01 | -0.11 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 165.00 | 4.85 | 5.00 | 4.93 | 4.90 | -0.10 | -2.00% | 0.03 | 145 | 781 | 0.59 | 0.28 | 0.01 | -0.11 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 170.00 | 4.05 | 4.20 | 4.13 | 4.12 | -0.13 | -3.06% | 0.02 | 2,058 | 723 | 0.60 | 0.24 | 0.01 | -0.10 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 175.00 | 3.40 | 3.55 | 3.48 | 3.52 | +0.03 | +0.86% | 0.02 | 1,125 | 1,117 | 0.61 | 0.21 | 0.01 | -0.09 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 180.00 | 2.90 | 3.05 | 2.98 | 3.12 | +0.09 | +2.97% | 0.02 | 11 | 85 | 0.62 | 0.18 | 0.01 | -0.09 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 185.00 | 2.47 | 2.64 | 2.56 | 2.52 | -0.07 | -2.71% | 0.01 | 30 | 191 | 0.64 | 0.16 | 0.01 | -0.08 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 190.00 | 2.13 | 2.23 | 2.18 | 2.50 | +0.21 | +9.17% | 0.01 | 46 | 234 | 0.65 | 0.14 | 0.01 | -0.08 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 195.00 | 1.84 | 1.94 | 1.89 | 2.18 | +0.18 | +9.00% | 0.01 | 32 | 50 | 0.66 | 0.12 | 0.01 | -0.07 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 200.00 | 1.59 | 1.69 | 1.64 | 1.71 | -0.05 | -2.85% | 0.01 | 81 | 671 | 0.67 | 0.10 | 0.01 | -0.07 | 10/3/2025 | 10/3/2025 3:59:58 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 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 13 | 2.22 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 10/3/2025 3:59:58 PM EST |
| 50.00 | 0.00 | 2.13 | 1.07 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 20 | 2.04 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 10/3/2025 3:59:58 PM EST |
| 55.00 | 0.00 | 0.42 | 0.21 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.35 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 10/3/2025 3:59:58 PM EST |
| 60.00 | 0.00 | 0.71 | 0.36 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.35 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 10/3/2025 3:59:58 PM EST |
| 65.00 | 0.00 | 0.65 | 0.33 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.22 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 10/3/2025 3:59:58 PM EST |
| 70.00 | 0.00 | 0.88 | 0.44 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 372 | 1.15 | 0.00 | 0.00 | -0.01 | 9/25/2025 | 10/3/2025 3:59:58 PM EST |
| 75.00 | 0.06 | 0.37 | 0.22 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 422 | 0.82 | 0.00 | 0.00 | -0.01 | 9/30/2025 | 10/3/2025 3:59:58 PM EST |
| 80.00 | 0.08 | 1.02 | 0.55 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 868 | 0.85 | 0.00 | 0.00 | -0.01 | 10/1/2025 | 10/3/2025 3:59:58 PM EST |
| 85.00 | 0.10 | 0.46 | 0.28 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 427 | 0.71 | -0.01 | 0.00 | -0.02 | 10/2/2025 | 10/3/2025 3:59:58 PM EST |
| 90.00 | 0.00 | 0.46 | 0.23 | 0.18 | -0.04 | -18.19% | 0.00 | 1 | 444 | 0.72 | -0.02 | 0.00 | -0.03 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 95.00 | 0.04 | 0.45 | 0.25 | 0.25 | -0.10 | -28.58% | 0.00 | 2 | 617 | 0.55 | -0.03 | 0.00 | -0.04 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 100.00 | 0.35 | 0.65 | 0.50 | 0.39 | -0.18 | -31.58% | 0.01 | 72 | 628 | 0.58 | -0.05 | 0.00 | -0.05 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 105.00 | 0.58 | 0.68 | 0.63 | 0.63 | -0.26 | -29.22% | 0.01 | 87 | 1,397 | 0.54 | -0.07 | 0.00 | -0.06 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 110.00 | 0.98 | 1.07 | 1.03 | 1.07 | -0.23 | -17.70% | 0.01 | 36 | 2,512 | 0.53 | -0.10 | 0.01 | -0.07 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 115.00 | 1.59 | 1.80 | 1.70 | 1.59 | -0.46 | -22.44% | 0.01 | 42 | 1,830 | 0.54 | -0.14 | 0.01 | -0.08 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 120.00 | 2.46 | 2.60 | 2.53 | 2.51 | -0.63 | -20.07% | 0.02 | 1,177 | 722 | 0.53 | -0.18 | 0.01 | -0.09 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 125.00 | 3.65 | 3.80 | 3.73 | 3.78 | -0.72 | -16.00% | 0.03 | 37 | 1,144 | 0.53 | -0.23 | 0.01 | -0.10 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 130.00 | 5.20 | 5.40 | 5.30 | 5.15 | -1.15 | -18.26% | 0.04 | 462 | 1,165 | 0.53 | -0.29 | 0.01 | -0.11 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 135.00 | 7.25 | 7.45 | 7.35 | 7.20 | -1.30 | -15.30% | 0.05 | 102 | 496 | 0.54 | -0.35 | 0.01 | -0.12 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 140.00 | 9.65 | 9.90 | 9.78 | 9.60 | -1.35 | -12.33% | 0.07 | 235 | 203 | 0.54 | -0.42 | 0.01 | -0.12 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 145.00 | 12.45 | 12.80 | 12.63 | 12.05 | -2.35 | -16.32% | 0.09 | 18 | 196 | 0.55 | -0.49 | 0.01 | -0.12 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 150.00 | 15.65 | 15.95 | 15.80 | 15.65 | -1.79 | -10.27% | 0.11 | 10 | 80 | 0.56 | -0.56 | 0.01 | -0.12 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 155.00 | 19.15 | 20.40 | 19.78 | 26.50 | 0.00 | 0.00% | 0.13 | 0 | 76 | 0.59 | -0.62 | 0.01 | -0.12 | 9/26/2025 | 10/3/2025 3:59:58 PM EST |
| 160.00 | 22.70 | 23.25 | 22.98 | 22.60 | 0.00 | 0.00% | 0.14 | 0 | 31 | 0.57 | -0.68 | 0.01 | -0.11 | 10/2/2025 | 10/3/2025 3:59:58 PM EST |
| 165.00 | 26.85 | 27.30 | 27.08 | 26.60 | -2.40 | -8.28% | 0.16 | 100 | 35 | 0.59 | -0.72 | 0.01 | -0.11 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 170.00 | 30.60 | 31.40 | 31.00 | 30.60 | -2.85 | -8.52% | 0.18 | 95 | 1 | 0.58 | -0.76 | 0.01 | -0.10 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 175.00 | 34.85 | 36.00 | 35.43 | 45.80 | 0.00 | 0.00% | 0.20 | 0 | 10 | 0.60 | -0.79 | 0.01 | -0.09 | 9/23/2025 | 10/3/2025 3:59:58 PM EST |
| 180.00 | 39.45 | 40.60 | 40.03 | % | 0.22 | 0 | 0 | 0.61 | -0.82 | 0.01 | -0.09 | 10/3/2025 3:59:58 PM EST | |||
| 185.00 | 44.00 | 45.35 | 44.68 | 53.90 | 0.00 | 0.00% | 0.24 | 0 | 20 | 0.63 | -0.84 | 0.01 | -0.08 | 9/26/2025 | 10/3/2025 3:59:58 PM EST |
| 190.00 | 48.80 | 49.80 | 49.30 | % | 0.26 | 0 | 0 | 0.64 | -0.86 | 0.01 | -0.08 | 10/3/2025 3:59:58 PM EST | |||
| 195.00 | 53.45 | 54.55 | 54.00 | 60.60 | 0.00 | 0.00% | 0.28 | 0 | 20 | 0.64 | -0.88 | 0.01 | -0.07 | 9/19/2025 | 10/3/2025 3:59:58 PM EST |
| 200.00 | 58.35 | 59.30 | 58.83 | 57.75 | -8.85 | -13.29% | 0.29 | 25 | 30 | 0.65 | -0.90 | 0.01 | -0.07 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |