Options Chain for BAIDU INC SPON ADR REP A (BIDU) - $90.28 as of 7/8/2025 8:28:22 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 | 33.55 | 37.25 | 35.40 | % | 0.64 | 0 | 0 | 4.92 | 1.00 | 0.00 | 0.00 | 7/8/2025 4:00:00 PM EST | |||
| 60.00 | 28.40 | 32.25 | 30.33 | % | 0.51 | 0 | 0 | 4.24 | 1.00 | 0.00 | 0.00 | 7/8/2025 4:00:00 PM EST | |||
| 65.00 | 23.95 | 27.25 | 25.60 | 19.09 | 0.00 | 0.00% | 0.39 | 0 | 2 | 3.62 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 7/8/2025 4:00:00 PM EST |
| 70.00 | 19.85 | 22.25 | 21.05 | 15.01 | 0.00 | 0.00% | 0.30 | 0 | 20 | 2.77 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 7/8/2025 4:00:00 PM EST |
| 72.00 | 17.75 | 20.25 | 19.00 | % | 0.26 | 0 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 7/8/2025 4:00:00 PM EST | |||
| 73.00 | 16.60 | 19.25 | 17.93 | 12.80 | 0.00 | 0.00% | 0.25 | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 7/8/2025 4:00:00 PM EST |
| 74.00 | 15.65 | 18.25 | 16.95 | % | 0.23 | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 7/8/2025 4:00:00 PM EST | |||
| 75.00 | 15.00 | 15.85 | 15.43 | 10.80 | 0.00 | 0.00% | 0.21 | 0 | 70 | 1.49 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 7/8/2025 4:00:00 PM EST |
| 76.00 | 13.75 | 16.25 | 15.00 | 14.60 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.83 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 4:00:00 PM EST |
| 77.00 | 12.80 | 15.25 | 14.03 | 12.30 | 0.00 | 0.00% | 0.18 | 0 | 5 | 1.92 | 1.00 | 0.00 | 0.00 | 6/9/2025 | 7/8/2025 4:00:00 PM EST |
| 78.00 | 11.80 | 14.25 | 13.03 | 12.63 | 0.00 | 0.00% | 0.17 | 0 | 2 | 2.07 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 4:00:00 PM EST |
| 79.00 | 10.70 | 13.20 | 11.95 | 7.72 | 0.00 | 0.00% | 0.15 | 0 | 2 | 1.64 | 1.00 | 0.00 | 0.00 | 7/3/2025 | 7/8/2025 4:00:00 PM EST |
| 80.00 | 10.25 | 10.40 | 10.33 | 10.57 | 0.00 | 0.00% | 0.13 | 0 | 207 | 0.91 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 4:00:00 PM EST |
| 81.00 | 9.10 | 9.95 | 9.53 | 5.97 | 0.00 | 0.00% | 0.12 | 0 | 77 | 0.96 | 1.00 | 0.00 | 0.00 | 7/3/2025 | 7/8/2025 4:00:00 PM EST |
| 82.00 | 7.85 | 10.15 | 9.00 | 8.66 | +4.09 | +89.50% | 0.11 | 5 | 30 | 0.80 | 0.98 | 0.01 | -0.02 | 7/8/2025 | 7/8/2025 4:00:00 PM EST |
| 83.00 | 7.05 | 7.60 | 7.33 | 7.70 | +0.70 | +10.00% | 0.09 | 45 | 95 | 0.93 | 0.97 | 0.02 | -0.05 | 7/8/2025 | 7/8/2025 4:00:00 PM EST |
| 84.00 | 6.25 | 6.45 | 6.35 | 6.84 | +0.42 | +6.55% | 0.08 | 24 | 129 | 0.46 | 0.96 | 0.02 | -0.06 | 7/8/2025 | 7/8/2025 4:00:00 PM EST |
| 85.00 | 5.10 | 6.20 | 5.65 | 5.45 | +0.11 | +2.06% | 0.07 | 33 | 62 | 0.60 | 0.93 | 0.04 | -0.09 | 7/8/2025 | 7/8/2025 4:00:00 PM EST |
| 86.00 | 4.35 | 4.50 | 4.43 | 4.70 | +0.66 | +16.34% | 0.05 | 39 | 842 | 0.41 | 0.90 | 0.05 | -0.11 | 7/8/2025 | 7/8/2025 4:00:00 PM EST |
| 87.00 | 3.15 | 3.60 | 3.38 | 3.67 | +0.32 | +9.56% | 0.04 | 386 | 750 | 0.32 | 0.85 | 0.07 | -0.13 | 7/8/2025 | 7/8/2025 4:00:00 PM EST |
| 88.00 | 2.52 | 2.90 | 2.71 | 2.87 | +0.47 | +19.59% | 0.03 | 63 | 1,036 | 0.39 | 0.78 | 0.10 | -0.16 | 7/8/2025 | 7/8/2025 4:00:00 PM EST |
| 89.00 | 1.90 | 2.00 | 1.95 | 1.96 | -0.04 | -2.00% | 0.02 | 175 | 1,105 | 0.37 | 0.67 | 0.12 | -0.18 | 7/8/2025 | 7/8/2025 4:00:00 PM EST |
| 90.00 | 1.32 | 1.59 | 1.46 | 1.43 | -0.06 | -4.03% | 0.02 | 1,429 | 1,947 | 0.40 | 0.54 | 0.14 | -0.19 | 7/8/2025 | 7/8/2025 4:00:00 PM EST |
| 91.00 | 0.87 | 0.94 | 0.91 | 0.88 | -0.21 | -19.27% | 0.01 | 250 | 400 | 0.38 | 0.41 | 0.13 | -0.19 | 7/8/2025 | 7/8/2025 4:00:00 PM EST |
| 92.00 | 0.58 | 0.62 | 0.60 | 0.58 | -0.27 | -31.77% | 0.01 | 714 | 3,687 | 0.39 | 0.30 | 0.11 | -0.18 | 7/8/2025 | 7/8/2025 4:00:00 PM EST |
| 93.00 | 0.37 | 0.41 | 0.39 | 0.36 | -0.25 | -40.99% | 0.00 | 409 | 937 | 0.40 | 0.21 | 0.09 | -0.16 | 7/8/2025 | 7/8/2025 4:00:00 PM EST |
| 94.00 | 0.26 | 0.28 | 0.27 | 0.25 | -0.25 | -50.00% | 0.00 | 1,733 | 2,874 | 0.43 | 0.15 | 0.07 | -0.13 | 7/8/2025 | 7/8/2025 4:00:00 PM EST |
| 95.00 | 0.19 | 0.20 | 0.20 | 0.16 | -0.19 | -54.29% | 0.00 | 615 | 5,792 | 0.45 | 0.10 | 0.05 | -0.11 | 7/8/2025 | 7/8/2025 4:00:00 PM EST |
| 96.00 | 0.13 | 0.16 | 0.15 | 0.14 | -0.12 | -46.16% | 0.00 | 328 | 281 | 0.48 | 0.07 | 0.04 | -0.08 | 7/8/2025 | 7/8/2025 4:00:00 PM EST |
| 97.00 | 0.00 | 0.68 | 0.34 | 0.11 | -0.05 | -31.25% | 0.00 | 86 | 38 | 0.82 | 0.05 | 0.02 | -0.06 | 7/8/2025 | 7/8/2025 4:00:00 PM EST |
| 98.00 | 0.00 | 0.09 | 0.05 | 0.13 | -0.01 | -7.15% | 0.00 | 3 | 276 | 0.46 | 0.03 | 0.02 | -0.04 | 7/8/2025 | 7/8/2025 4:00:00 PM EST |
| 99.00 | 0.00 | 0.35 | 0.18 | 0.08 | -0.06 | -42.86% | 0.00 | 2,601 | 205 | 0.89 | 0.02 | 0.01 | -0.03 | 7/8/2025 | 7/8/2025 4:00:00 PM EST |
| 100.00 | 0.01 | 0.07 | 0.04 | 0.06 | -0.04 | -40.00% | 0.00 | 237 | 263 | 0.54 | 0.01 | 0.01 | -0.02 | 7/8/2025 | 7/8/2025 4:00:00 PM EST |
| 101.00 | 0.00 | 1.39 | 0.70 | % | 0.01 | 0 | 0 | 0.63 | 0.01 | 0.00 | -0.01 | 7/8/2025 4:00:00 PM EST | |||
| 102.00 | 0.00 | 0.54 | 0.27 | % | 0.00 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:00 PM EST | |||
| 105.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.02 | -50.00% | 0.00 | 12 | 105 | 0.81 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 4:00:00 PM EST |
| 110.00 | 0.00 | 0.59 | 0.30 | 0.02 | -0.01 | -33.34% | 0.00 | 37 | 94 | 1.31 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 4:00:00 PM EST |
| 115.00 | 0.00 | 1.10 | 0.55 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.95 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 4:00:00 PM EST |
| 120.00 | 0.00 | 1.15 | 0.58 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.23 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 4:00:00 PM EST |
| 125.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:00 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 | 0.97 | 0.49 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 52 | 3.50 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 4:00:00 PM EST |
| 60.00 | 0.00 | 0.72 | 0.36 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 4 | 3.18 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/8/2025 4:00:00 PM EST |
| 65.00 | 0.00 | 0.74 | 0.37 | % | 0.01 | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:00 PM EST | |||
| 70.00 | 0.00 | 0.05 | 0.03 | 0.25 | -0.09 | -26.48% | 0.00 | 10 | 1 | 1.29 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 4:00:00 PM EST |
| 72.00 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:00 PM EST | |||
| 73.00 | 0.00 | 0.63 | 0.32 | % | 0.00 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:00 PM EST | |||
| 74.00 | 0.00 | 1.10 | 0.55 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.78 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/8/2025 4:00:00 PM EST |
| 75.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.09 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/8/2025 4:00:00 PM EST |
| 76.00 | 0.00 | 0.90 | 0.45 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.29 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 7/8/2025 4:00:00 PM EST |
| 77.00 | 0.00 | 0.62 | 0.31 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 97 | 1.13 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 4:00:00 PM EST |
| 78.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 7 | 77 | 0.64 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 4:00:00 PM EST |
| 79.00 | 0.00 | 0.05 | 0.03 | 0.04 | +0.02 | +100.00% | 0.00 | 1 | 477 | 0.74 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 4:00:00 PM EST |
| 80.00 | 0.00 | 0.04 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 290 | 261 | 0.65 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 4:00:00 PM EST |
| 81.00 | 0.00 | 0.30 | 0.15 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 1,811 | 0.89 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 4:00:00 PM EST |
| 82.00 | 0.01 | 0.04 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 141 | 530 | 0.50 | -0.02 | 0.01 | -0.02 | 7/8/2025 | 7/8/2025 4:00:00 PM EST |
| 83.00 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 8 | 853 | 0.45 | -0.03 | 0.02 | -0.05 | 7/8/2025 | 7/8/2025 4:00:00 PM EST |
| 84.00 | 0.05 | 0.11 | 0.08 | 0.07 | -0.07 | -50.00% | 0.00 | 23 | 1,393 | 0.48 | -0.04 | 0.02 | -0.06 | 7/8/2025 | 7/8/2025 4:00:00 PM EST |
| 85.00 | 0.06 | 0.12 | 0.09 | 0.09 | -0.11 | -55.00% | 0.00 | 127 | 657 | 0.43 | -0.07 | 0.04 | -0.09 | 7/8/2025 | 7/8/2025 4:00:00 PM EST |
| 86.00 | 0.12 | 0.14 | 0.13 | 0.13 | -0.18 | -58.07% | 0.00 | 114 | 400 | 0.40 | -0.10 | 0.05 | -0.11 | 7/8/2025 | 7/8/2025 4:00:00 PM EST |
| 87.00 | 0.20 | 0.25 | 0.23 | 0.22 | -0.25 | -53.20% | 0.00 | 58 | 340 | 0.38 | -0.15 | 0.07 | -0.13 | 7/8/2025 | 7/8/2025 4:00:00 PM EST |
| 88.00 | 0.34 | 0.40 | 0.37 | 0.39 | -0.31 | -44.29% | 0.00 | 333 | 222 | 0.36 | -0.22 | 0.10 | -0.16 | 7/8/2025 | 7/8/2025 4:00:00 PM EST |
| 89.00 | 0.59 | 0.65 | 0.62 | 0.66 | -0.48 | -42.11% | 0.01 | 143 | 168 | 0.35 | -0.33 | 0.12 | -0.18 | 7/8/2025 | 7/8/2025 4:00:00 PM EST |
| 90.00 | 0.99 | 1.07 | 1.03 | 1.06 | -0.62 | -36.91% | 0.01 | 41 | 163 | 0.35 | -0.46 | 0.14 | -0.19 | 7/8/2025 | 7/8/2025 4:00:00 PM EST |
| 91.00 | 1.54 | 1.63 | 1.59 | 1.62 | -0.68 | -29.57% | 0.02 | 102 | 82 | 0.36 | -0.59 | 0.13 | -0.19 | 7/8/2025 | 7/8/2025 4:00:00 PM EST |
| 92.00 | 1.02 | 2.34 | 1.68 | 2.11 | -0.89 | -29.67% | 0.02 | 5 | 79 | 0.20 | -0.70 | 0.11 | -0.18 | 7/8/2025 | 7/8/2025 4:00:00 PM EST |
| 93.00 | 3.00 | 3.20 | 3.10 | 2.96 | -0.79 | -21.07% | 0.03 | 4 | 27 | 0.39 | -0.79 | 0.09 | -0.16 | 7/8/2025 | 7/8/2025 4:00:00 PM EST |
| 94.00 | 3.85 | 4.05 | 3.95 | 4.09 | -0.16 | -3.77% | 0.04 | 2 | 1 | 0.40 | -0.85 | 0.07 | -0.13 | 7/8/2025 | 7/8/2025 4:00:00 PM EST |
| 95.00 | 4.75 | 5.10 | 4.93 | 4.58 | -0.37 | -7.48% | 0.05 | 9 | 69 | 0.58 | -0.90 | 0.05 | -0.11 | 7/8/2025 | 7/8/2025 4:00:00 PM EST |
| 96.00 | 5.70 | 7.45 | 6.58 | % | 0.07 | 0 | 0 | 0.66 | -0.93 | 0.04 | -0.08 | 7/8/2025 4:00:00 PM EST | |||
| 97.00 | 6.45 | 8.45 | 7.45 | % | 0.08 | 0 | 0 | 0.75 | -0.95 | 0.02 | -0.06 | 7/8/2025 4:00:00 PM EST | |||
| 98.00 | 7.45 | 9.65 | 8.55 | 14.45 | 0.00 | 0.00% | 0.09 | 0 | 0 | 1.20 | -0.97 | 0.02 | -0.04 | 6/20/2025 | 7/8/2025 4:00:00 PM EST |
| 99.00 | 8.45 | 10.35 | 9.40 | % | 0.09 | 0 | 0 | 1.05 | -0.98 | 0.01 | -0.03 | 7/8/2025 4:00:00 PM EST | |||
| 100.00 | 9.40 | 11.30 | 10.35 | % | 0.10 | 0 | 0 | 1.19 | -0.99 | 0.01 | -0.02 | 7/8/2025 4:00:00 PM EST | |||
| 101.00 | 10.35 | 12.40 | 11.38 | % | 0.11 | 0 | 0 | 1.02 | -0.99 | 0.00 | -0.01 | 7/8/2025 4:00:00 PM EST | |||
| 102.00 | 11.20 | 13.80 | 12.50 | % | 0.12 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 7/8/2025 4:00:00 PM EST | |||
| 105.00 | 14.20 | 15.00 | 14.60 | 18.21 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.00 | -1.00 | 0.00 | 0.00 | 6/12/2025 | 7/8/2025 4:00:00 PM EST |
| 110.00 | 19.30 | 21.80 | 20.55 | % | 0.19 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 7/8/2025 4:00:00 PM EST | |||
| 115.00 | 24.35 | 26.80 | 25.58 | % | 0.22 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 7/8/2025 4:00:00 PM EST | |||
| 120.00 | 28.70 | 31.75 | 30.23 | % | 0.25 | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 7/8/2025 4:00:00 PM EST | |||
| 125.00 | 33.60 | 36.85 | 35.23 | % | 0.28 | 0 | 0 | 3.19 | -1.00 | 0.00 | 0.00 | 7/8/2025 4:00:00 PM EST |