Options Chain for BAIDU INC SPON ADR REP A (BIDU) - $86.93 as of 7/11/2025 8:08:16 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 | 40.40 | 43.80 | 42.10 | 43.54 | 0.00 | 0.00% | 0.94 | 0 | 10 | 3.91 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 3:59:48 PM EST |
| 50.00 | 35.25 | 38.80 | 37.03 | % | 0.74 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:48 PM EST | |||
| 55.00 | 30.35 | 33.65 | 32.00 | 24.70 | 0.00 | 0.00% | 0.58 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 7/11/2025 3:59:48 PM EST |
| 60.00 | 25.30 | 28.65 | 26.98 | 30.00 | 0.00 | 0.00% | 0.45 | 0 | 52 | 2.48 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 7/11/2025 3:59:48 PM EST |
| 65.00 | 21.30 | 22.35 | 21.83 | 21.58 | 0.00 | 0.00% | 0.34 | 0 | 62 | 0.00 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/11/2025 3:59:48 PM EST |
| 70.00 | 16.80 | 17.10 | 16.95 | 20.55 | 0.00 | 0.00% | 0.24 | 0 | 316 | 0.00 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/11/2025 3:59:48 PM EST |
| 72.00 | 14.35 | 15.35 | 14.85 | 18.40 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.81 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 7/11/2025 3:59:48 PM EST |
| 73.00 | 13.30 | 14.60 | 13.95 | % | 0.19 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:48 PM EST | |||
| 74.00 | 12.35 | 13.65 | 13.00 | % | 0.18 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:48 PM EST | |||
| 75.00 | 11.85 | 13.55 | 12.70 | 13.51 | 0.00 | 0.00% | 0.17 | 0 | 259 | 0.00 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 3:59:48 PM EST |
| 76.00 | 10.30 | 11.60 | 10.95 | % | 0.14 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:48 PM EST | |||
| 77.00 | 9.20 | 10.70 | 9.95 | % | 0.13 | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:48 PM EST | |||
| 78.00 | 8.35 | 9.85 | 9.10 | 8.55 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.76 | 0.99 | 0.01 | -0.01 | 6/24/2025 | 7/11/2025 3:59:48 PM EST |
| 79.00 | 7.25 | 8.75 | 8.00 | 7.26 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.66 | 0.99 | 0.01 | -0.02 | 6/24/2025 | 7/11/2025 3:59:48 PM EST |
| 80.00 | 6.95 | 7.10 | 7.03 | 7.20 | -1.50 | -17.25% | 0.09 | 14 | 1,680 | 0.00 | 0.97 | 0.02 | -0.05 | 7/11/2025 | 7/11/2025 3:59:48 PM EST |
| 81.00 | 5.55 | 6.55 | 6.05 | 7.55 | 0.00 | 0.00% | 0.07 | 0 | 21 | 0.46 | 0.94 | 0.03 | -0.08 | 7/10/2025 | 7/11/2025 3:59:48 PM EST |
| 82.00 | 4.70 | 5.55 | 5.13 | 5.80 | +1.30 | +28.89% | 0.06 | 47 | 32 | 0.40 | 0.91 | 0.04 | -0.09 | 7/11/2025 | 7/11/2025 3:59:48 PM EST |
| 83.00 | 2.91 | 4.35 | 3.63 | 4.37 | -1.88 | -30.08% | 0.04 | 32 | 156 | 0.34 | 0.87 | 0.05 | -0.10 | 7/11/2025 | 7/11/2025 3:59:48 PM EST |
| 84.00 | 2.42 | 3.50 | 2.96 | 3.52 | -1.45 | -29.18% | 0.04 | 37 | 105 | 0.27 | 0.82 | 0.07 | -0.11 | 7/11/2025 | 7/11/2025 3:59:48 PM EST |
| 85.00 | 2.62 | 2.73 | 2.68 | 2.81 | -1.18 | -29.58% | 0.03 | 1,443 | 5,166 | 0.25 | 0.74 | 0.09 | -0.12 | 7/11/2025 | 7/11/2025 3:59:48 PM EST |
| 86.00 | 2.03 | 2.08 | 2.06 | 2.02 | -1.48 | -42.29% | 0.02 | 101 | 826 | 0.27 | 0.65 | 0.10 | -0.13 | 7/11/2025 | 7/11/2025 3:59:48 PM EST |
| 87.00 | 1.50 | 1.54 | 1.52 | 1.50 | -1.01 | -40.24% | 0.02 | 681 | 401 | 0.28 | 0.54 | 0.11 | -0.13 | 7/11/2025 | 7/11/2025 3:59:48 PM EST |
| 88.00 | 1.07 | 1.10 | 1.09 | 1.07 | -0.97 | -47.55% | 0.01 | 1,289 | 454 | 0.29 | 0.44 | 0.10 | -0.13 | 7/11/2025 | 7/11/2025 3:59:48 PM EST |
| 89.00 | 0.77 | 0.80 | 0.79 | 0.79 | -0.81 | -50.63% | 0.01 | 13,618 | 4,382 | 0.31 | 0.34 | 0.09 | -0.12 | 7/11/2025 | 7/11/2025 3:59:48 PM EST |
| 90.00 | 0.54 | 0.59 | 0.57 | 0.58 | -0.69 | -54.34% | 0.01 | 1,894 | 6,669 | 0.32 | 0.26 | 0.08 | -0.11 | 7/11/2025 | 7/11/2025 3:59:48 PM EST |
| 91.00 | 0.38 | 0.43 | 0.41 | 0.45 | -0.54 | -54.55% | 0.00 | 284 | 940 | 0.33 | 0.20 | 0.07 | -0.09 | 7/11/2025 | 7/11/2025 3:59:48 PM EST |
| 92.00 | 0.28 | 0.32 | 0.30 | 0.25 | -0.54 | -68.36% | 0.00 | 189 | 534 | 0.35 | 0.15 | 0.05 | -0.08 | 7/11/2025 | 7/11/2025 3:59:48 PM EST |
| 93.00 | 0.21 | 0.37 | 0.29 | 0.23 | -0.37 | -61.67% | 0.00 | 18 | 671 | 0.40 | 0.11 | 0.04 | -0.06 | 7/11/2025 | 7/11/2025 3:59:48 PM EST |
| 94.00 | 0.16 | 0.21 | 0.19 | 0.23 | -0.25 | -52.09% | 0.00 | 156 | 643 | 0.39 | 0.08 | 0.03 | -0.05 | 7/11/2025 | 7/11/2025 3:59:48 PM EST |
| 95.00 | 0.15 | 0.16 | 0.16 | 0.16 | -0.24 | -60.00% | 0.00 | 707 | 4,351 | 0.41 | 0.06 | 0.02 | -0.04 | 7/11/2025 | 7/11/2025 3:59:48 PM EST |
| 96.00 | 0.12 | 0.14 | 0.13 | 0.12 | -0.22 | -64.71% | 0.00 | 2,701 | 581 | 0.43 | 0.04 | 0.02 | -0.03 | 7/11/2025 | 7/11/2025 3:59:48 PM EST |
| 97.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.64 | 0.02 | 0.01 | -0.01 | 7/11/2025 3:59:48 PM EST | |||
| 98.00 | 0.00 | 0.67 | 0.34 | 0.19 | % | 0.00 | 1 | 0 | 0.76 | 0.01 | 0.01 | -0.01 | 7/11/2025 | 7/11/2025 3:59:48 PM EST | |
| 99.00 | 0.00 | 0.22 | 0.11 | 0.11 | % | 0.00 | 1 | 0 | 0.61 | 0.01 | 0.00 | -0.01 | 7/11/2025 | 7/11/2025 3:59:48 PM EST | |
| 100.00 | 0.06 | 0.10 | 0.08 | 0.08 | -0.12 | -60.00% | 0.00 | 410 | 9,056 | 0.52 | 0.01 | 0.00 | -0.01 | 7/11/2025 | 7/11/2025 3:59:48 PM EST |
| 101.00 | 0.00 | 1.13 | 0.57 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:48 PM EST | |||
| 105.00 | 0.03 | 0.08 | 0.06 | 0.03 | -0.07 | -70.00% | 0.00 | 27 | 1,270 | 0.63 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:48 PM EST |
| 110.00 | 0.00 | 0.04 | 0.02 | 0.02 | -0.04 | -66.67% | 0.00 | 6 | 759 | 0.74 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:48 PM EST |
| 115.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 255 | 0.89 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 3:59:48 PM EST |
| 120.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 450 | 1.10 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/11/2025 3:59:48 PM EST |
| 125.00 | 0.00 | 0.35 | 0.18 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 5,635 | 1.49 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 7/11/2025 3:59:48 PM EST |
| 130.00 | 0.00 | 0.05 | 0.03 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 1,839 | 1.21 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/11/2025 3:59:48 PM EST |
| 135.00 | 0.00 | 0.95 | 0.48 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 110 | 2.12 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/11/2025 3:59:48 PM EST |
| 140.00 | 0.00 | 0.40 | 0.20 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 5,424 | 1.89 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/11/2025 3:59:48 PM EST |
| 145.00 | 0.00 | 0.72 | 0.36 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 62 | 2.23 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/11/2025 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 | 0.14 | 0.07 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 7 | 2.32 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 7/11/2025 3:59:48 PM EST |
| 50.00 | 0.00 | 0.53 | 0.27 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 47 | 2.52 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 7/11/2025 3:59:48 PM EST |
| 55.00 | 0.00 | 0.53 | 0.27 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 25 | 2.15 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 7/11/2025 3:59:48 PM EST |
| 60.00 | 0.00 | 0.06 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 278 | 1.23 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 7/11/2025 3:59:48 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 494 | 0.97 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/11/2025 3:59:48 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 488 | 0.75 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/11/2025 3:59:48 PM EST |
| 72.00 | 0.00 | 0.63 | 0.32 | 0.06 | % | 0.00 | 4 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:48 PM EST | |
| 73.00 | 0.00 | 0.05 | 0.03 | 0.15 | -0.20 | -57.15% | 0.00 | 4 | 1 | 0.63 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:48 PM EST |
| 74.00 | 0.00 | 0.63 | 0.32 | 0.05 | % | 0.00 | 10 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:48 PM EST | |
| 75.00 | 0.00 | 0.05 | 0.03 | 0.15 | +0.13 | +650.00% | 0.00 | 11 | 5,674 | 0.49 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:48 PM EST |
| 76.00 | 0.00 | 0.63 | 0.32 | 0.06 | -0.11 | -64.71% | 0.00 | 3 | 5 | 0.88 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:48 PM EST |
| 77.00 | 0.00 | 0.64 | 0.32 | 0.04 | -0.07 | -63.64% | 0.00 | 5 | 12 | 0.82 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:48 PM EST |
| 78.00 | 0.00 | 0.07 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 48 | 19 | 0.45 | -0.01 | 0.01 | -0.01 | 7/11/2025 | 7/11/2025 3:59:48 PM EST |
| 79.00 | 0.00 | 0.65 | 0.33 | 0.11 | +0.06 | +120.00% | 0.00 | 1 | 257 | 0.70 | -0.01 | 0.01 | -0.02 | 7/11/2025 | 7/11/2025 3:59:48 PM EST |
| 80.00 | 0.05 | 0.58 | 0.32 | 0.07 | -0.01 | -12.50% | 0.00 | 1,381 | 19,379 | 0.44 | -0.03 | 0.02 | -0.05 | 7/11/2025 | 7/11/2025 3:59:48 PM EST |
| 81.00 | 0.10 | 0.12 | 0.11 | 0.11 | 0.00 | 0.00% | 0.00 | 1,630 | 85 | 0.35 | -0.06 | 0.03 | -0.08 | 7/11/2025 | 7/11/2025 3:59:48 PM EST |
| 82.00 | 0.14 | 0.18 | 0.16 | 0.13 | -0.06 | -31.58% | 0.00 | 101 | 134 | 0.33 | -0.09 | 0.04 | -0.09 | 7/11/2025 | 7/11/2025 3:59:48 PM EST |
| 83.00 | 0.24 | 0.26 | 0.25 | 0.26 | +0.02 | +8.34% | 0.00 | 158 | 3,683 | 0.32 | -0.13 | 0.05 | -0.10 | 7/11/2025 | 7/11/2025 3:59:48 PM EST |
| 84.00 | 0.38 | 0.45 | 0.42 | 0.41 | +0.01 | +2.50% | 0.01 | 132 | 368 | 0.32 | -0.18 | 0.07 | -0.11 | 7/11/2025 | 7/11/2025 3:59:48 PM EST |
| 85.00 | 0.63 | 0.69 | 0.66 | 0.67 | +0.17 | +34.00% | 0.01 | 329 | 4,031 | 0.32 | -0.26 | 0.09 | -0.12 | 7/11/2025 | 7/11/2025 3:59:48 PM EST |
| 86.00 | 0.97 | 1.07 | 1.02 | 1.03 | +0.32 | +45.07% | 0.01 | 194 | 511 | 0.33 | -0.35 | 0.10 | -0.13 | 7/11/2025 | 7/11/2025 3:59:48 PM EST |
| 87.00 | 1.44 | 1.56 | 1.50 | 1.50 | +0.44 | +41.51% | 0.02 | 100 | 222 | 0.34 | -0.46 | 0.11 | -0.13 | 7/11/2025 | 7/11/2025 3:59:48 PM EST |
| 88.00 | 2.04 | 2.14 | 2.09 | 2.09 | +0.56 | +36.61% | 0.02 | 222 | 652 | 0.35 | -0.56 | 0.10 | -0.13 | 7/11/2025 | 7/11/2025 3:59:48 PM EST |
| 89.00 | 1.53 | 2.86 | 2.20 | 2.77 | +0.65 | +30.66% | 0.02 | 87 | 71 | 0.37 | -0.66 | 0.09 | -0.12 | 7/11/2025 | 7/11/2025 3:59:48 PM EST |
| 90.00 | 3.50 | 3.65 | 3.58 | 3.45 | +0.77 | +28.74% | 0.04 | 107 | 1,398 | 0.38 | -0.74 | 0.08 | -0.11 | 7/11/2025 | 7/11/2025 3:59:48 PM EST |
| 91.00 | 4.30 | 4.70 | 4.50 | 3.89 | 0.00 | 0.00% | 0.05 | 0 | 19 | 0.40 | -0.80 | 0.07 | -0.09 | 7/10/2025 | 7/11/2025 3:59:48 PM EST |
| 92.00 | 4.85 | 5.40 | 5.13 | 5.23 | +2.20 | +72.61% | 0.06 | 92 | 32 | 0.34 | -0.85 | 0.05 | -0.08 | 7/11/2025 | 7/11/2025 3:59:48 PM EST |
| 93.00 | 6.00 | 6.45 | 6.23 | 5.15 | 0.00 | 0.00% | 0.07 | 0 | 31 | 0.73 | -0.89 | 0.04 | -0.06 | 7/10/2025 | 7/11/2025 3:59:48 PM EST |
| 94.00 | 6.40 | 7.95 | 7.18 | 5.00 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.71 | -0.92 | 0.03 | -0.05 | 7/7/2025 | 7/11/2025 3:59:48 PM EST |
| 95.00 | 8.05 | 8.35 | 8.20 | 8.06 | +1.21 | +17.67% | 0.09 | 42 | 571 | 0.83 | -0.94 | 0.02 | -0.04 | 7/11/2025 | 7/11/2025 3:59:48 PM EST |
| 96.00 | 8.25 | 9.95 | 9.10 | % | 0.09 | 0 | 0 | 0.82 | -0.96 | 0.02 | -0.03 | 7/11/2025 3:59:48 PM EST | |||
| 97.00 | 9.25 | 10.90 | 10.08 | % | 0.10 | 0 | 0 | 0.85 | -0.98 | 0.01 | -0.01 | 7/11/2025 3:59:48 PM EST | |||
| 98.00 | 10.25 | 11.90 | 11.08 | % | 0.11 | 0 | 0 | 0.92 | -0.99 | 0.01 | -0.01 | 7/11/2025 3:59:48 PM EST | |||
| 99.00 | 11.15 | 12.95 | 12.05 | % | 0.12 | 0 | 0 | 0.97 | -0.99 | 0.00 | -0.01 | 7/11/2025 3:59:48 PM EST | |||
| 100.00 | 12.10 | 13.25 | 12.68 | 12.99 | +1.79 | +15.99% | 0.13 | 5 | 873 | 0.73 | -0.99 | 0.00 | -0.01 | 7/11/2025 | 7/11/2025 3:59:48 PM EST |
| 101.00 | 13.30 | 15.00 | 14.15 | % | 0.14 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:48 PM EST | |||
| 105.00 | 16.25 | 19.75 | 18.00 | 20.25 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.52 | -1.00 | 0.00 | 0.00 | 6/18/2025 | 7/11/2025 3:59:48 PM EST |
| 110.00 | 22.40 | 23.75 | 23.08 | 25.17 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 6/18/2025 | 7/11/2025 3:59:48 PM EST |
| 115.00 | 27.10 | 29.05 | 28.08 | 23.44 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 7/11/2025 3:59:48 PM EST |
| 120.00 | 31.85 | 34.30 | 33.08 | 34.50 | 0.00 | 0.00% | 0.28 | 0 | 2 | 2.02 | -1.00 | 0.00 | 0.00 | 6/27/2025 | 7/11/2025 3:59:48 PM EST |
| 125.00 | 36.80 | 39.30 | 38.05 | 32.35 | 0.00 | 0.00% | 0.30 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 7/11/2025 3:59:48 PM EST |
| 130.00 | 42.05 | 44.30 | 43.18 | % | 0.33 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:48 PM EST | |||
| 135.00 | 46.95 | 49.15 | 48.05 | 54.75 | 0.00 | 0.00% | 0.36 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 4/11/2025 | 7/11/2025 3:59:48 PM EST |
| 140.00 | 51.85 | 54.50 | 53.18 | % | 0.38 | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:48 PM EST | |||
| 145.00 | 56.75 | 59.10 | 57.93 | % | 0.40 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:48 PM EST |