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 | 45.50 | 46.65 | 46.08 | 42.65 | 0.00 | 0.00% | 1.02 | 0 | 3 | 0.73 | 1.00 | 0.00 | -0.01 | 8/5/2025 | 8/22/2025 3:59:48 PM EST |
| 50.00 | 40.50 | 41.25 | 40.88 | 37.82 | 0.00 | 0.00% | 0.82 | 0 | 1 | 0.69 | 1.00 | 0.00 | -0.01 | 8/5/2025 | 8/22/2025 3:59:48 PM EST |
| 55.00 | 35.80 | 36.35 | 36.08 | 36.85 | 0.00 | 0.00% | 0.66 | 0 | 3 | 0.55 | 0.99 | 0.00 | -0.01 | 7/15/2025 | 8/22/2025 3:59:48 PM EST |
| 60.00 | 31.15 | 31.50 | 31.33 | 28.70 | 0.00 | 0.00% | 0.52 | 0 | 19 | 0.50 | 0.97 | 0.00 | -0.01 | 8/4/2025 | 8/22/2025 3:59:48 PM EST |
| 65.00 | 26.30 | 26.85 | 26.58 | 22.35 | 0.00 | 0.00% | 0.41 | 0 | 43 | 0.41 | 0.95 | 0.01 | -0.02 | 8/20/2025 | 8/22/2025 3:59:48 PM EST |
| 70.00 | 22.00 | 22.20 | 22.10 | 21.40 | +1.60 | +8.09% | 0.32 | 1 | 243 | 0.39 | 0.91 | 0.01 | -0.02 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 75.00 | 17.80 | 18.00 | 17.90 | 18.15 | +1.95 | +12.04% | 0.24 | 3 | 420 | 0.38 | 0.85 | 0.01 | -0.03 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 80.00 | 14.00 | 14.20 | 14.10 | 14.39 | +2.14 | +17.47% | 0.18 | 1 | 685 | 0.37 | 0.77 | 0.02 | -0.03 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 85.00 | 10.80 | 10.95 | 10.88 | 11.03 | +1.56 | +16.48% | 0.13 | 94 | 646 | 0.37 | 0.68 | 0.02 | -0.03 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 90.00 | 8.20 | 8.35 | 8.28 | 8.37 | +1.17 | +16.25% | 0.09 | 18 | 3,026 | 0.37 | 0.57 | 0.02 | -0.04 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 95.00 | 6.20 | 6.30 | 6.25 | 6.40 | +0.95 | +17.44% | 0.07 | 58 | 952 | 0.38 | 0.47 | 0.02 | -0.04 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 100.00 | 4.65 | 4.80 | 4.73 | 4.75 | +0.75 | +18.75% | 0.05 | 333 | 3,867 | 0.39 | 0.38 | 0.02 | -0.04 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 105.00 | 3.50 | 3.65 | 3.58 | 3.65 | +0.55 | +17.75% | 0.03 | 249 | 2,915 | 0.40 | 0.31 | 0.02 | -0.03 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 110.00 | 2.65 | 2.79 | 2.72 | 2.85 | +0.61 | +27.24% | 0.02 | 218 | 2,665 | 0.41 | 0.25 | 0.02 | -0.03 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 115.00 | 2.08 | 2.16 | 2.12 | 2.05 | +0.23 | +12.64% | 0.02 | 3 | 433 | 0.42 | 0.20 | 0.01 | -0.03 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 120.00 | 1.66 | 1.72 | 1.69 | 1.65 | +0.23 | +16.20% | 0.01 | 241 | 2,889 | 0.43 | 0.17 | 0.01 | -0.03 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 125.00 | 1.28 | 1.38 | 1.33 | 1.40 | +0.26 | +22.81% | 0.01 | 756 | 436 | 0.44 | 0.13 | 0.01 | -0.02 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 130.00 | 1.00 | 1.12 | 1.06 | 1.11 | +0.24 | +27.59% | 0.01 | 31 | 299 | 0.45 | 0.11 | 0.01 | -0.02 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 135.00 | 0.83 | 0.93 | 0.88 | 0.91 | +0.24 | +35.83% | 0.01 | 55 | 131 | 0.46 | 0.09 | 0.01 | -0.02 | 8/22/2025 | 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 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 207 | 0.67 | 0.00 | 0.00 | -0.01 | 8/5/2025 | 8/22/2025 3:59:48 PM EST |
| 50.00 | 0.00 | 0.39 | 0.20 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.59 | 0.00 | 0.00 | -0.01 | 8/13/2025 | 8/22/2025 3:59:48 PM EST |
| 55.00 | 0.00 | 0.46 | 0.23 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 80 | 0.44 | -0.01 | 0.00 | -0.01 | 8/18/2025 | 8/22/2025 3:59:48 PM EST |
| 60.00 | 0.09 | 0.55 | 0.32 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 118 | 0.42 | -0.03 | 0.00 | -0.01 | 8/21/2025 | 8/22/2025 3:59:48 PM EST |
| 65.00 | 0.48 | 0.53 | 0.51 | 0.56 | -0.06 | -9.68% | 0.01 | 761 | 133 | 0.40 | -0.05 | 0.01 | -0.02 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 70.00 | 0.85 | 0.97 | 0.91 | 0.92 | -0.21 | -18.59% | 0.01 | 10 | 1,202 | 0.38 | -0.09 | 0.01 | -0.02 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 75.00 | 1.57 | 1.71 | 1.64 | 1.53 | -0.48 | -23.89% | 0.02 | 769 | 3,301 | 0.37 | -0.15 | 0.01 | -0.03 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 80.00 | 2.71 | 2.91 | 2.81 | 2.75 | -0.55 | -16.67% | 0.04 | 6 | 4,567 | 0.37 | -0.23 | 0.02 | -0.03 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 85.00 | 4.50 | 4.65 | 4.58 | 4.50 | -0.75 | -14.29% | 0.05 | 77 | 2,668 | 0.36 | -0.32 | 0.02 | -0.03 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 90.00 | 6.90 | 7.00 | 6.95 | 6.70 | -1.11 | -14.22% | 0.08 | 177 | 4,142 | 0.37 | -0.43 | 0.02 | -0.04 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 95.00 | 9.80 | 9.95 | 9.88 | 9.69 | -2.06 | -17.54% | 0.10 | 2 | 275 | 0.37 | -0.53 | 0.02 | -0.04 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 100.00 | 13.30 | 13.45 | 13.38 | 13.25 | -2.45 | -15.61% | 0.13 | 1 | 206 | 0.38 | -0.62 | 0.02 | -0.04 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 105.00 | 17.15 | 17.50 | 17.33 | 19.71 | 0.00 | 0.00% | 0.17 | 0 | 178 | 0.39 | -0.69 | 0.02 | -0.03 | 8/20/2025 | 8/22/2025 3:59:48 PM EST |
| 110.00 | 21.35 | 21.50 | 21.43 | 21.10 | -1.16 | -5.22% | 0.19 | 115 | 33 | 0.40 | -0.75 | 0.02 | -0.03 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 115.00 | 25.80 | 26.05 | 25.93 | 29.90 | 0.00 | 0.00% | 0.23 | 0 | 2 | 0.41 | -0.80 | 0.01 | -0.03 | 5/9/2025 | 8/22/2025 3:59:48 PM EST |
| 120.00 | 30.45 | 30.65 | 30.55 | 34.00 | 0.00 | 0.00% | 0.25 | 0 | 24 | 0.42 | -0.83 | 0.01 | -0.03 | 8/20/2025 | 8/22/2025 3:59:48 PM EST |
| 125.00 | 34.95 | 35.60 | 35.28 | 36.12 | 0.00 | 0.00% | 0.28 | 0 | 28 | 0.42 | -0.87 | 0.01 | -0.02 | 8/15/2025 | 8/22/2025 3:59:48 PM EST |
| 130.00 | 39.90 | 40.45 | 40.18 | % | 0.31 | 0 | 0 | 0.52 | -0.89 | 0.01 | -0.02 | 8/22/2025 3:59:48 PM EST | |||
| 135.00 | 44.75 | 45.35 | 45.05 | 44.45 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.52 | -0.91 | 0.01 | -0.02 | 7/25/2025 | 8/22/2025 3:59:48 PM EST |