Options Chain for BAIDU INC SPON ADR REP A (BIDU) - $124.80 as of 12/26/2025 7:41:23 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 58.20 | 61.55 | 59.88 | 59.20 | +0.74 | +1.27% | 0.92 | 7 | 39 | 1.28 | 1.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 3:59:46 PM EST |
| 70.00 | 53.30 | 57.00 | 55.15 | 54.01 | -0.12 | -0.23% | 0.79 | 10 | 117 | 1.15 | 1.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 3:59:46 PM EST |
| 75.00 | 48.40 | 51.95 | 50.18 | 49.06 | -0.72 | -1.45% | 0.67 | 11 | 116 | 1.03 | 1.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 3:59:46 PM EST |
| 80.00 | 43.35 | 46.70 | 45.03 | 44.65 | +0.40 | +0.91% | 0.56 | 8 | 83 | 0.95 | 1.00 | 0.00 | -0.01 | 12/26/2025 | 12/26/2025 3:59:46 PM EST |
| 85.00 | 38.45 | 42.25 | 40.35 | 39.99 | -0.08 | -0.20% | 0.47 | 4 | 24 | 0.85 | 0.99 | 0.00 | -0.01 | 12/26/2025 | 12/26/2025 3:59:46 PM EST |
| 90.00 | 33.60 | 36.55 | 35.08 | 35.55 | 0.00 | 0.00% | 0.39 | 0 | 21 | 0.66 | 0.99 | 0.00 | -0.02 | 12/19/2025 | 12/26/2025 3:59:46 PM EST |
| 95.00 | 28.80 | 31.20 | 30.00 | 32.79 | 0.00 | 0.00% | 0.32 | 0 | 12 | 0.52 | 0.97 | 0.00 | -0.02 | 12/10/2025 | 12/26/2025 3:59:46 PM EST |
| 100.00 | 25.10 | 27.10 | 26.10 | 23.57 | 0.00 | 0.00% | 0.26 | 0 | 110 | 0.54 | 0.94 | 0.01 | -0.03 | 12/23/2025 | 12/26/2025 3:59:46 PM EST |
| 105.00 | 19.75 | 22.10 | 20.93 | 20.53 | 0.00 | 0.00% | 0.20 | 0 | 38 | 0.46 | 0.89 | 0.01 | -0.04 | 12/23/2025 | 12/26/2025 3:59:46 PM EST |
| 110.00 | 15.80 | 17.95 | 16.88 | 17.50 | 0.00 | 0.00% | 0.15 | 0 | 184 | 0.33 | 0.83 | 0.01 | -0.06 | 12/19/2025 | 12/26/2025 3:59:46 PM EST |
| 115.00 | 13.65 | 14.10 | 13.88 | 13.90 | +0.75 | +5.71% | 0.12 | 18 | 899 | 0.40 | 0.74 | 0.02 | -0.07 | 12/26/2025 | 12/26/2025 3:59:46 PM EST |
| 120.00 | 10.20 | 11.00 | 10.60 | 10.65 | +0.50 | +4.93% | 0.09 | 17 | 295 | 0.39 | 0.65 | 0.02 | -0.07 | 12/26/2025 | 12/26/2025 3:59:46 PM EST |
| 125.00 | 8.10 | 8.50 | 8.30 | 8.30 | +0.67 | +8.79% | 0.07 | 17 | 905 | 0.41 | 0.55 | 0.02 | -0.08 | 12/26/2025 | 12/26/2025 3:59:46 PM EST |
| 130.00 | 6.15 | 6.45 | 6.30 | 6.33 | +0.40 | +6.75% | 0.05 | 50 | 980 | 0.42 | 0.45 | 0.02 | -0.08 | 12/26/2025 | 12/26/2025 3:59:46 PM EST |
| 135.00 | 4.65 | 4.90 | 4.78 | 4.77 | +0.37 | +8.41% | 0.04 | 11 | 614 | 0.43 | 0.37 | 0.02 | -0.08 | 12/26/2025 | 12/26/2025 3:59:46 PM EST |
| 140.00 | 3.45 | 3.75 | 3.60 | 3.61 | +0.28 | +8.41% | 0.03 | 215 | 1,523 | 0.44 | 0.29 | 0.02 | -0.07 | 12/26/2025 | 12/26/2025 3:59:46 PM EST |
| 145.00 | 2.57 | 2.86 | 2.72 | 2.80 | +0.31 | +12.45% | 0.02 | 17 | 237 | 0.45 | 0.24 | 0.01 | -0.06 | 12/26/2025 | 12/26/2025 3:59:46 PM EST |
| 150.00 | 1.99 | 2.16 | 2.08 | 2.09 | +0.06 | +2.96% | 0.01 | 10 | 886 | 0.46 | 0.19 | 0.01 | -0.06 | 12/26/2025 | 12/26/2025 3:59:46 PM EST |
| 155.00 | 1.42 | 2.59 | 2.01 | 1.67 | +0.19 | +12.84% | 0.01 | 1 | 677 | 0.50 | 0.15 | 0.01 | -0.05 | 12/26/2025 | 12/26/2025 3:59:46 PM EST |
| 160.00 | 0.49 | 1.30 | 0.90 | 1.25 | +0.10 | +8.70% | 0.01 | 2 | 148 | 0.44 | 0.12 | 0.01 | -0.04 | 12/26/2025 | 12/26/2025 3:59:46 PM EST |
| 165.00 | 0.35 | 1.00 | 0.68 | 1.02 | 0.00 | 0.00% | 0.00 | 0 | 211 | 0.45 | 0.09 | 0.01 | -0.04 | 12/23/2025 | 12/26/2025 3:59:46 PM EST |
| 170.00 | 0.35 | 1.09 | 0.72 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 90 | 0.49 | 0.07 | 0.01 | -0.03 | 12/17/2025 | 12/26/2025 3:59:46 PM EST |
| 175.00 | 0.45 | 0.99 | 0.72 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 168 | 0.53 | 0.05 | 0.00 | -0.02 | 12/16/2025 | 12/26/2025 3:59:46 PM EST |
| 180.00 | 0.21 | 0.85 | 0.53 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 1,233 | 0.52 | 0.04 | 0.00 | -0.02 | 12/24/2025 | 12/26/2025 3:59:46 PM EST |
| 185.00 | 0.01 | 0.74 | 0.38 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 111 | 0.47 | 0.03 | 0.00 | -0.02 | 12/22/2025 | 12/26/2025 3:59:46 PM EST |
| 190.00 | 0.09 | 0.85 | 0.47 | 0.35 | -0.05 | -12.50% | 0.00 | 2 | 67 | 0.55 | 0.02 | 0.00 | -0.01 | 12/26/2025 | 12/26/2025 3:59:46 PM EST |
| 195.00 | 0.07 | 0.67 | 0.37 | 0.35 | -1.45 | -80.56% | 0.00 | 5 | 44 | 0.56 | 0.02 | 0.00 | -0.01 | 12/26/2025 | 12/26/2025 3:59:46 PM EST |
| 200.00 | 0.00 | 0.52 | 0.26 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 100 | 0.65 | 0.01 | 0.00 | -0.01 | 12/17/2025 | 12/26/2025 3:59:46 PM EST |
| 210.00 | 0.00 | 0.41 | 0.21 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.68 | 0.01 | 0.00 | 0.00 | 12/5/2025 | 12/26/2025 3:59:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 0.32 | 0.16 | 0.09 | -0.03 | -25.00% | 0.00 | 5 | 45 | 0.88 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 3:59:46 PM EST |
| 70.00 | 0.00 | 0.34 | 0.17 | 0.13 | 0.00 | 0.00% | 0.00 | 14 | 109 | 0.80 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 3:59:46 PM EST |
| 75.00 | 0.00 | 0.36 | 0.18 | 0.04 | -0.12 | -75.00% | 0.00 | 9 | 272 | 0.72 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 3:59:46 PM EST |
| 80.00 | 0.00 | 0.52 | 0.26 | 0.07 | -0.10 | -58.83% | 0.00 | 9 | 65 | 0.69 | 0.00 | 0.00 | -0.01 | 12/26/2025 | 12/26/2025 3:59:46 PM EST |
| 85.00 | 0.01 | 0.59 | 0.30 | 0.09 | -0.11 | -55.00% | 0.00 | 4 | 46 | 0.49 | -0.01 | 0.00 | -0.01 | 12/26/2025 | 12/26/2025 3:59:46 PM EST |
| 90.00 | 0.16 | 0.51 | 0.34 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.48 | -0.01 | 0.00 | -0.02 | 12/24/2025 | 12/26/2025 3:59:46 PM EST |
| 95.00 | 0.04 | 0.38 | 0.21 | 0.32 | -0.17 | -34.70% | 0.00 | 3 | 1,136 | 0.37 | -0.03 | 0.00 | -0.02 | 12/26/2025 | 12/26/2025 3:59:46 PM EST |
| 100.00 | 0.63 | 0.65 | 0.64 | 0.64 | -0.16 | -20.00% | 0.01 | 6 | 457 | 0.41 | -0.06 | 0.01 | -0.03 | 12/26/2025 | 12/26/2025 3:59:46 PM EST |
| 105.00 | 1.15 | 1.55 | 1.35 | 1.16 | -0.17 | -12.79% | 0.01 | 5 | 883 | 0.42 | -0.11 | 0.01 | -0.04 | 12/26/2025 | 12/26/2025 3:59:46 PM EST |
| 110.00 | 1.94 | 2.18 | 2.06 | 2.06 | -0.17 | -7.63% | 0.02 | 72 | 1,887 | 0.40 | -0.17 | 0.01 | -0.06 | 12/26/2025 | 12/26/2025 3:59:46 PM EST |
| 115.00 | 3.25 | 3.45 | 3.35 | 3.36 | -0.26 | -7.19% | 0.03 | 13 | 527 | 0.40 | -0.26 | 0.02 | -0.07 | 12/26/2025 | 12/26/2025 3:59:46 PM EST |
| 120.00 | 5.10 | 5.30 | 5.20 | 5.20 | -0.55 | -9.57% | 0.04 | 47 | 894 | 0.40 | -0.35 | 0.02 | -0.07 | 12/26/2025 | 12/26/2025 3:59:46 PM EST |
| 125.00 | 7.55 | 7.90 | 7.73 | 7.75 | -0.65 | -7.74% | 0.06 | 25 | 624 | 0.41 | -0.45 | 0.02 | -0.08 | 12/26/2025 | 12/26/2025 3:59:46 PM EST |
| 130.00 | 10.55 | 10.90 | 10.73 | 10.74 | -0.81 | -7.02% | 0.08 | 16 | 689 | 0.42 | -0.55 | 0.02 | -0.08 | 12/26/2025 | 12/26/2025 3:59:46 PM EST |
| 135.00 | 13.55 | 15.95 | 14.75 | 14.71 | 0.00 | 0.00% | 0.11 | 0 | 127 | 0.46 | -0.63 | 0.02 | -0.08 | 12/24/2025 | 12/26/2025 3:59:46 PM EST |
| 140.00 | 17.65 | 20.05 | 18.85 | 21.21 | 0.00 | 0.00% | 0.13 | 0 | 63 | 0.48 | -0.71 | 0.02 | -0.07 | 12/18/2025 | 12/26/2025 3:59:46 PM EST |
| 145.00 | 21.90 | 24.05 | 22.98 | 26.00 | 0.00 | 0.00% | 0.16 | 0 | 155 | 0.50 | -0.76 | 0.01 | -0.06 | 12/18/2025 | 12/26/2025 3:59:46 PM EST |
| 150.00 | 26.10 | 27.40 | 26.75 | 24.65 | 0.00 | 0.00% | 0.18 | 0 | 92 | 0.47 | -0.81 | 0.01 | -0.06 | 12/11/2025 | 12/26/2025 3:59:46 PM EST |
| 155.00 | 29.70 | 33.00 | 31.35 | 42.25 | 0.00 | 0.00% | 0.20 | 0 | 2 | 0.61 | -0.85 | 0.01 | -0.05 | 11/17/2025 | 12/26/2025 3:59:46 PM EST |
| 160.00 | 35.45 | 37.75 | 36.60 | 35.89 | 0.00 | 0.00% | 0.23 | 0 | 3 | 0.54 | -0.88 | 0.01 | -0.04 | 12/19/2025 | 12/26/2025 3:59:46 PM EST |
| 165.00 | 39.85 | 42.55 | 41.20 | % | 0.25 | 0 | 0 | 0.68 | -0.91 | 0.01 | -0.04 | 12/26/2025 3:59:46 PM EST | |||
| 170.00 | 43.65 | 47.50 | 45.58 | % | 0.27 | 0 | 0 | 0.73 | -0.93 | 0.01 | -0.03 | 12/26/2025 3:59:46 PM EST | |||
| 175.00 | 48.55 | 52.40 | 50.48 | % | 0.29 | 0 | 0 | 0.76 | -0.95 | 0.00 | -0.02 | 12/26/2025 3:59:46 PM EST | |||
| 180.00 | 53.50 | 57.30 | 55.40 | 67.60 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.80 | -0.96 | 0.00 | -0.02 | 11/18/2025 | 12/26/2025 3:59:46 PM EST |
| 185.00 | 58.45 | 62.30 | 60.38 | % | 0.33 | 0 | 0 | 0.83 | -0.97 | 0.00 | -0.02 | 12/26/2025 3:59:46 PM EST | |||
| 190.00 | 63.45 | 67.25 | 65.35 | 49.00 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.87 | -0.98 | 0.00 | -0.01 | 10/6/2025 | 12/26/2025 3:59:46 PM EST |
| 195.00 | 68.40 | 72.25 | 70.33 | 70.15 | 0.00 | 0.00% | 0.36 | 0 | 0 | 0.91 | -0.98 | 0.00 | -0.01 | 11/7/2025 | 12/26/2025 3:59:46 PM EST |
| 200.00 | 73.40 | 77.25 | 75.33 | 70.03 | 0.00 | 0.00% | 0.38 | 0 | 0 | 0.93 | -0.99 | 0.00 | -0.01 | 11/10/2025 | 12/26/2025 3:59:46 PM EST |
| 210.00 | 83.45 | 87.25 | 85.35 | % | 0.41 | 0 | 0 | 1.00 | -0.99 | 0.00 | 0.00 | 12/26/2025 3:59:46 PM EST |