Options Chain for BAIDU INC SPON ADR REP A (BIDU) - $87.90 as of 7/21/2025 7:31:34 AM 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 | 31.20 | 34.85 | 33.03 | % | 0.60 | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:02 PM EST | |||
| 60.00 | 26.30 | 29.80 | 28.05 | % | 0.47 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:02 PM EST | |||
| 65.00 | 22.35 | 23.75 | 23.05 | % | 0.35 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:02 PM EST | |||
| 70.00 | 17.70 | 18.20 | 17.95 | 16.05 | 0.00 | 0.00% | 0.26 | 0 | 20 | 0.76 | 1.00 | 0.00 | 0.00 | 7/14/2025 | 7/18/2025 4:00:02 PM EST |
| 72.00 | 15.50 | 16.75 | 16.13 | % | 0.22 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:02 PM EST | |||
| 73.00 | 14.35 | 15.65 | 15.00 | % | 0.21 | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:02 PM EST | |||
| 74.00 | 13.75 | 14.70 | 14.23 | % | 0.19 | 0 | 0 | 0.70 | 1.00 | 0.00 | -0.01 | 7/18/2025 4:00:02 PM EST | |||
| 75.00 | 12.30 | 13.30 | 12.80 | 13.15 | 0.00 | 0.00% | 0.17 | 0 | 240 | 0.48 | 0.99 | 0.00 | -0.02 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 76.00 | 11.65 | 12.75 | 12.20 | 9.20 | 0.00 | 0.00% | 0.16 | 0 | 8 | 0.74 | 0.99 | 0.01 | -0.02 | 6/20/2025 | 7/18/2025 4:00:02 PM EST |
| 77.00 | 10.55 | 11.40 | 10.98 | % | 0.14 | 0 | 0 | 0.58 | 0.98 | 0.01 | -0.02 | 7/18/2025 4:00:02 PM EST | |||
| 78.00 | 9.60 | 10.75 | 10.18 | 9.52 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.58 | 0.97 | 0.01 | -0.03 | 7/11/2025 | 7/18/2025 4:00:02 PM EST |
| 79.00 | 8.65 | 9.60 | 9.13 | 11.05 | 0.00 | 0.00% | 0.12 | 0 | 21 | 0.42 | 0.95 | 0.02 | -0.04 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 80.00 | 8.10 | 8.65 | 8.38 | 7.75 | 0.00 | 0.00% | 0.10 | 0 | 95 | 0.44 | 0.94 | 0.02 | -0.04 | 7/17/2025 | 7/18/2025 4:00:02 PM EST |
| 81.00 | 7.20 | 7.40 | 7.30 | 7.94 | 0.00 | 0.00% | 0.09 | 0 | 25 | 0.13 | 0.92 | 0.03 | -0.05 | 7/16/2025 | 7/18/2025 4:00:02 PM EST |
| 82.00 | 5.75 | 6.55 | 6.15 | 7.41 | 0.00 | 0.00% | 0.08 | 0 | 47 | 0.09 | 0.89 | 0.04 | -0.06 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 83.00 | 5.50 | 5.70 | 5.60 | 5.69 | 0.00 | 0.00% | 0.07 | 0 | 181 | 0.20 | 0.85 | 0.04 | -0.06 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 84.00 | 4.75 | 4.95 | 4.85 | 5.95 | 0.00 | 0.00% | 0.06 | 0 | 48 | 0.23 | 0.81 | 0.05 | -0.07 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 85.00 | 4.05 | 4.15 | 4.10 | 4.10 | 0.00 | 0.00% | 0.05 | 0 | 259 | 0.24 | 0.76 | 0.06 | -0.08 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 86.00 | 3.40 | 3.55 | 3.48 | 3.67 | 0.00 | 0.00% | 0.04 | 0 | 446 | 0.26 | 0.70 | 0.06 | -0.09 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 87.00 | 2.86 | 2.97 | 2.92 | 2.97 | 0.00 | 0.00% | 0.03 | 0 | 482 | 0.28 | 0.63 | 0.07 | -0.09 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 88.00 | 2.38 | 2.46 | 2.42 | 2.38 | 0.00 | 0.00% | 0.03 | 0 | 215 | 0.29 | 0.57 | 0.07 | -0.09 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 89.00 | 1.95 | 2.05 | 2.00 | 2.01 | 0.00 | 0.00% | 0.02 | 0 | 463 | 0.30 | 0.50 | 0.07 | -0.09 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 90.00 | 1.61 | 1.69 | 1.65 | 1.66 | 0.00 | 0.00% | 0.02 | 0 | 1,117 | 0.31 | 0.44 | 0.06 | -0.09 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 91.00 | 1.17 | 1.40 | 1.29 | 1.38 | 0.00 | 0.00% | 0.01 | 0 | 452 | 0.31 | 0.38 | 0.06 | -0.09 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 92.00 | 1.09 | 1.15 | 1.12 | 1.16 | 0.00 | 0.00% | 0.01 | 0 | 204 | 0.34 | 0.33 | 0.05 | -0.08 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 93.00 | 0.79 | 0.94 | 0.87 | 0.93 | 0.00 | 0.00% | 0.01 | 0 | 342 | 0.34 | 0.28 | 0.05 | -0.08 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 94.00 | 0.74 | 0.80 | 0.77 | 0.82 | 0.00 | 0.00% | 0.01 | 0 | 416 | 0.36 | 0.24 | 0.04 | -0.07 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 95.00 | 0.62 | 0.67 | 0.65 | 0.64 | 0.00 | 0.00% | 0.01 | 0 | 1,419 | 0.37 | 0.21 | 0.04 | -0.07 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 96.00 | 0.47 | 0.57 | 0.52 | 0.56 | 0.00 | 0.00% | 0.01 | 0 | 258 | 0.38 | 0.18 | 0.03 | -0.06 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 97.00 | 0.44 | 0.49 | 0.47 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 525 | 0.40 | 0.15 | 0.03 | -0.06 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 98.00 | 0.37 | 0.42 | 0.40 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 91 | 0.41 | 0.13 | 0.03 | -0.05 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 99.00 | 0.31 | 0.36 | 0.34 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 831 | 0.42 | 0.11 | 0.02 | -0.05 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 100.00 | 0.26 | 0.30 | 0.28 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 1,441 | 0.43 | 0.09 | 0.02 | -0.04 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 101.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 102.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 103.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 104.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 105.00 | 0.10 | 0.17 | 0.14 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 237 | 0.48 | 0.04 | 0.01 | -0.03 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 106.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 107.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 108.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 109.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 110.00 | 0.05 | 0.10 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 243 | 0.53 | 0.02 | 0.00 | -0.01 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 115.00 | 0.00 | 0.16 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.72 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 120.00 | 0.00 | 0.56 | 0.28 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.98 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 7/18/2025 4:00:02 PM EST |
| 125.00 | 0.00 | 0.86 | 0.43 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.25 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 7/18/2025 4:00:02 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 | 0.59 | 0.30 | % | 0.01 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:02 PM EST | |||
| 60.00 | 0.00 | 0.59 | 0.30 | % | 0.01 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:02 PM EST | |||
| 65.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:02 PM EST | |||
| 70.00 | 0.00 | 0.29 | 0.15 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.67 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 7/18/2025 4:00:02 PM EST |
| 72.00 | 0.00 | 0.54 | 0.27 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:02 PM EST | |||
| 73.00 | 0.00 | 0.99 | 0.50 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.85 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 7/18/2025 4:00:02 PM EST |
| 74.00 | 0.00 | 0.44 | 0.22 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | -0.01 | 7/17/2025 | 7/18/2025 4:00:02 PM EST |
| 75.00 | 0.00 | 0.53 | 0.27 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.63 | -0.01 | 0.00 | -0.02 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 76.00 | 0.00 | 0.47 | 0.24 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.55 | -0.01 | 0.01 | -0.02 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 77.00 | 0.00 | 0.39 | 0.20 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.48 | -0.02 | 0.01 | -0.02 | 7/17/2025 | 7/18/2025 4:00:02 PM EST |
| 78.00 | 0.00 | 0.33 | 0.17 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.45 | -0.03 | 0.01 | -0.03 | 7/17/2025 | 7/18/2025 4:00:02 PM EST |
| 79.00 | 0.15 | 0.19 | 0.17 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.39 | -0.05 | 0.02 | -0.04 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 80.00 | 0.22 | 0.23 | 0.23 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 300 | 0.38 | -0.06 | 0.02 | -0.04 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 81.00 | 0.31 | 0.35 | 0.33 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 111 | 0.38 | -0.08 | 0.03 | -0.05 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 82.00 | 0.43 | 0.47 | 0.45 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 309 | 0.37 | -0.11 | 0.04 | -0.06 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 83.00 | 0.59 | 0.64 | 0.62 | 0.58 | 0.00 | 0.00% | 0.01 | 0 | 156 | 0.37 | -0.15 | 0.04 | -0.06 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 84.00 | 0.81 | 0.89 | 0.85 | 0.82 | 0.00 | 0.00% | 0.01 | 0 | 110 | 0.38 | -0.19 | 0.05 | -0.07 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 85.00 | 1.08 | 1.15 | 1.12 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 350 | 0.38 | -0.24 | 0.06 | -0.08 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 86.00 | 1.44 | 1.69 | 1.57 | 1.41 | 0.00 | 0.00% | 0.02 | 0 | 260 | 0.40 | -0.30 | 0.06 | -0.09 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 87.00 | 1.87 | 1.96 | 1.92 | 1.89 | 0.00 | 0.00% | 0.02 | 0 | 306 | 0.39 | -0.37 | 0.07 | -0.09 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 88.00 | 2.28 | 2.62 | 2.45 | 2.29 | 0.00 | 0.00% | 0.03 | 0 | 724 | 0.41 | -0.43 | 0.07 | -0.09 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 89.00 | 2.97 | 3.10 | 3.04 | 2.85 | 0.00 | 0.00% | 0.03 | 0 | 55 | 0.42 | -0.50 | 0.07 | -0.09 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 90.00 | 3.60 | 3.75 | 3.68 | 3.48 | 0.00 | 0.00% | 0.04 | 0 | 102 | 0.44 | -0.56 | 0.06 | -0.09 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 91.00 | 4.30 | 4.45 | 4.38 | 5.22 | 0.00 | 0.00% | 0.05 | 0 | 17 | 0.45 | -0.62 | 0.06 | -0.09 | 7/17/2025 | 7/18/2025 4:00:02 PM EST |
| 92.00 | 5.05 | 5.60 | 5.33 | 5.10 | 0.00 | 0.00% | 0.06 | 0 | 142 | 0.47 | -0.67 | 0.05 | -0.08 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 93.00 | 5.60 | 6.85 | 6.23 | 6.25 | 0.00 | 0.00% | 0.07 | 0 | 8 | 0.54 | -0.72 | 0.05 | -0.08 | 7/17/2025 | 7/18/2025 4:00:02 PM EST |
| 94.00 | 6.70 | 7.10 | 6.90 | 6.75 | 0.00 | 0.00% | 0.07 | 0 | 36 | 0.54 | -0.76 | 0.04 | -0.07 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 95.00 | 7.60 | 8.05 | 7.83 | 6.80 | 0.00 | 0.00% | 0.08 | 0 | 139 | 0.57 | -0.79 | 0.04 | -0.07 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 96.00 | 7.80 | 9.55 | 8.68 | % | 0.09 | 0 | 0 | 0.59 | -0.82 | 0.03 | -0.06 | 7/18/2025 4:00:02 PM EST | |||
| 97.00 | 9.40 | 9.65 | 9.53 | 5.49 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.59 | -0.85 | 0.03 | -0.06 | 7/15/2025 | 7/18/2025 4:00:02 PM EST |
| 98.00 | 10.05 | 10.90 | 10.48 | 11.60 | 0.00 | 0.00% | 0.11 | 0 | 19 | 0.62 | -0.87 | 0.03 | -0.05 | 7/16/2025 | 7/18/2025 4:00:02 PM EST |
| 99.00 | 11.15 | 11.70 | 11.43 | 9.60 | 0.00 | 0.00% | 0.12 | 0 | 20 | 0.65 | -0.89 | 0.02 | -0.05 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 100.00 | 11.70 | 12.65 | 12.18 | 12.47 | 0.00 | 0.00% | 0.12 | 0 | 4 | 0.58 | -0.91 | 0.02 | -0.04 | 7/17/2025 | 7/18/2025 4:00:02 PM EST |
| 101.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 102.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 103.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 104.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 105.00 | 16.60 | 17.80 | 17.20 | % | 0.16 | 0 | 0 | 0.69 | -0.96 | 0.01 | -0.03 | 7/18/2025 4:00:02 PM EST | |||
| 106.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 107.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 108.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 109.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 110.00 | 21.60 | 22.85 | 22.23 | % | 0.20 | 0 | 0 | 0.90 | -0.98 | 0.00 | -0.01 | 7/18/2025 4:00:02 PM EST | |||
| 115.00 | 26.50 | 27.80 | 27.15 | 22.85 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 7/15/2025 | 7/18/2025 4:00:02 PM EST |
| 120.00 | 31.45 | 32.95 | 32.20 | % | 0.27 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 7/18/2025 4:00:02 PM EST | |||
| 125.00 | 36.45 | 37.95 | 37.20 | % | 0.30 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 7/18/2025 4:00:02 PM EST |