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 | 44.40 | 47.55 | 45.98 | % | 1.02 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 50.00 | 40.45 | 41.05 | 40.75 | % | 0.81 | 0 | 0 | 0.74 | 1.00 | 0.00 | -0.01 | 8/22/2025 3:59:48 PM EST | |||
| 55.00 | 35.50 | 36.15 | 35.83 | % | 0.65 | 0 | 0 | 0.65 | 1.00 | 0.00 | -0.01 | 8/22/2025 3:59:48 PM EST | |||
| 60.00 | 30.60 | 31.25 | 30.93 | % | 0.52 | 0 | 0 | 0.69 | 0.99 | 0.00 | -0.01 | 8/22/2025 3:59:48 PM EST | |||
| 65.00 | 25.85 | 26.50 | 26.18 | % | 0.40 | 0 | 0 | 0.49 | 0.96 | 0.00 | -0.02 | 8/22/2025 3:59:48 PM EST | |||
| 70.00 | 21.10 | 21.75 | 21.43 | % | 0.31 | 0 | 0 | 0.38 | 0.93 | 0.01 | -0.02 | 8/22/2025 3:59:48 PM EST | |||
| 75.00 | 17.05 | 17.25 | 17.15 | 17.30 | +2.00 | +13.08% | 0.23 | 2 | 2 | 0.38 | 0.87 | 0.01 | -0.03 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 80.00 | 13.10 | 13.25 | 13.18 | 12.60 | +0.90 | +7.70% | 0.16 | 1 | 45 | 0.37 | 0.79 | 0.02 | -0.03 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 85.00 | 9.70 | 10.00 | 9.85 | 10.00 | +1.50 | +17.65% | 0.12 | 50 | 55 | 0.37 | 0.68 | 0.02 | -0.04 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 90.00 | 7.10 | 7.25 | 7.18 | 7.27 | +1.04 | +16.70% | 0.08 | 37 | 480 | 0.37 | 0.56 | 0.02 | -0.04 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 95.00 | 5.10 | 5.25 | 5.18 | 5.22 | +0.77 | +17.31% | 0.05 | 83 | 584 | 0.38 | 0.45 | 0.02 | -0.04 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 100.00 | 3.65 | 3.75 | 3.70 | 3.75 | +0.60 | +19.05% | 0.04 | 21 | 154 | 0.39 | 0.35 | 0.02 | -0.04 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 105.00 | 2.66 | 2.81 | 2.74 | 2.69 | +0.39 | +16.96% | 0.03 | 27 | 205 | 0.40 | 0.27 | 0.02 | -0.04 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 110.00 | 1.94 | 2.03 | 1.99 | 2.00 | +0.26 | +14.95% | 0.02 | 1,237 | 203 | 0.41 | 0.21 | 0.02 | -0.03 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 115.00 | 1.46 | 1.55 | 1.51 | 1.65 | +0.58 | +54.21% | 0.01 | 14 | 5 | 0.43 | 0.16 | 0.01 | -0.03 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 120.00 | 1.11 | 1.19 | 1.15 | 1.12 | +0.15 | +15.47% | 0.01 | 15 | 53 | 0.44 | 0.13 | 0.01 | -0.02 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 125.00 | 0.84 | 0.92 | 0.88 | 0.91 | +0.37 | +68.52% | 0.01 | 14 | 75 | 0.45 | 0.10 | 0.01 | -0.02 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 130.00 | 0.64 | 0.73 | 0.69 | 0.71 | -0.15 | -17.45% | 0.01 | 10 | 2 | 0.47 | 0.08 | 0.01 | -0.02 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 135.00 | 0.50 | 0.62 | 0.56 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.49 | 0.06 | 0.01 | -0.01 | 8/19/2025 | 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 | 0.38 | 0.19 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 50.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | -0.01 | 8/22/2025 3:59:48 PM EST | |||
| 55.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | -0.01 | 8/22/2025 3:59:48 PM EST | |||
| 60.00 | 0.00 | 0.53 | 0.27 | % | 0.00 | 0 | 0 | 0.53 | -0.01 | 0.00 | -0.01 | 8/22/2025 3:59:48 PM EST | |||
| 65.00 | 0.02 | 0.50 | 0.26 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.38 | -0.04 | 0.00 | -0.02 | 8/21/2025 | 8/22/2025 3:59:48 PM EST |
| 70.00 | 0.56 | 0.64 | 0.60 | 0.81 | 0.00 | 0.00% | 0.01 | 0 | 425 | 0.38 | -0.07 | 0.01 | -0.02 | 8/21/2025 | 8/22/2025 3:59:48 PM EST |
| 75.00 | 1.02 | 1.20 | 1.11 | 1.13 | -0.21 | -15.68% | 0.01 | 2 | 166 | 0.37 | -0.13 | 0.01 | -0.03 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 80.00 | 2.02 | 2.26 | 2.14 | 1.96 | -0.58 | -22.84% | 0.03 | 16 | 864 | 0.36 | -0.21 | 0.02 | -0.03 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 85.00 | 3.70 | 3.80 | 3.75 | 3.72 | -0.78 | -17.34% | 0.04 | 13 | 217 | 0.36 | -0.32 | 0.02 | -0.04 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 90.00 | 6.00 | 6.15 | 6.08 | 5.89 | -1.21 | -17.05% | 0.07 | 85 | 250 | 0.36 | -0.44 | 0.02 | -0.04 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 95.00 | 8.70 | 9.20 | 8.95 | 9.25 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.37 | -0.55 | 0.02 | -0.04 | 8/18/2025 | 8/22/2025 3:59:48 PM EST |
| 100.00 | 12.20 | 12.80 | 12.50 | 12.51 | 0.00 | 0.00% | 0.12 | 0 | 21 | 0.37 | -0.65 | 0.02 | -0.04 | 8/13/2025 | 8/22/2025 3:59:48 PM EST |
| 105.00 | 16.20 | 16.75 | 16.48 | 17.20 | 0.00 | 0.00% | 0.16 | 0 | 20 | 0.38 | -0.73 | 0.02 | -0.04 | 8/15/2025 | 8/22/2025 3:59:48 PM EST |
| 110.00 | 20.95 | 21.10 | 21.03 | 20.70 | -3.42 | -14.18% | 0.19 | 7 | 1 | 0.41 | -0.79 | 0.02 | -0.03 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 115.00 | 25.50 | 25.80 | 25.65 | % | 0.22 | 0 | 0 | 0.42 | -0.84 | 0.01 | -0.03 | 8/22/2025 3:59:48 PM EST | |||
| 120.00 | 29.95 | 30.55 | 30.25 | 32.55 | 0.00 | 0.00% | 0.25 | 0 | 3 | 0.50 | -0.87 | 0.01 | -0.02 | 8/21/2025 | 8/22/2025 3:59:48 PM EST |
| 125.00 | 34.80 | 35.45 | 35.13 | 35.45 | 0.00 | 0.00% | 0.28 | 0 | 15 | 0.51 | -0.90 | 0.01 | -0.02 | 8/15/2025 | 8/22/2025 3:59:48 PM EST |
| 130.00 | 39.70 | 40.35 | 40.03 | % | 0.31 | 0 | 0 | 0.57 | -0.92 | 0.01 | -0.02 | 8/22/2025 3:59:48 PM EST | |||
| 135.00 | 44.80 | 45.35 | 45.08 | % | 0.33 | 0 | 0 | 0.61 | -0.94 | 0.01 | -0.01 | 8/22/2025 3:59:48 PM EST |