Options Chain for BAIDU INC SPON ADR REP A (BIDU) - $87.81 as of 7/18/2025 8:08:19 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 | 32.40 | 34.10 | 33.25 | 32.60 | 0.00 | 0.00% | 0.60 | 0 | 6 | 1.12 | 1.00 | 0.00 | 0.00 | 7/16/2025 | 7/18/2025 4:00:02 PM EST |
| 60.00 | 27.30 | 29.15 | 28.23 | % | 0.47 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:02 PM EST | |||
| 65.00 | 22.55 | 23.95 | 23.25 | % | 0.36 | 0 | 0 | 0.81 | 1.00 | 0.00 | -0.01 | 7/18/2025 4:00:02 PM EST | |||
| 70.00 | 17.60 | 19.15 | 18.38 | % | 0.26 | 0 | 0 | 0.68 | 0.98 | 0.01 | -0.02 | 7/18/2025 4:00:02 PM EST | |||
| 74.00 | 13.90 | 15.40 | 14.65 | % | 0.20 | 0 | 0 | 0.58 | 0.94 | 0.01 | -0.03 | 7/18/2025 4:00:02 PM EST | |||
| 75.00 | 12.90 | 14.45 | 13.68 | % | 0.18 | 0 | 0 | 0.56 | 0.93 | 0.01 | -0.03 | 7/18/2025 4:00:02 PM EST | |||
| 76.00 | 12.25 | 13.30 | 12.78 | % | 0.17 | 0 | 0 | 0.55 | 0.92 | 0.02 | -0.04 | 7/18/2025 4:00:02 PM EST | |||
| 77.00 | 11.30 | 12.20 | 11.75 | 11.10 | 0.00 | 0.00% | 0.15 | 0 | 3 | 0.21 | 0.90 | 0.02 | -0.04 | 7/11/2025 | 7/18/2025 4:00:02 PM EST |
| 78.00 | 10.85 | 11.70 | 11.28 | 10.00 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.47 | 0.88 | 0.02 | -0.04 | 7/16/2025 | 7/18/2025 4:00:02 PM EST |
| 79.00 | 10.15 | 10.75 | 10.45 | 10.25 | % | 0.13 | 1 | 0 | 0.32 | 0.86 | 0.02 | -0.05 | 7/18/2025 | 7/18/2025 4:00:02 PM EST | |
| 80.00 | 9.20 | 10.70 | 9.95 | 8.94 | 0.00 | 0.00% | 0.12 | 0 | 6 | 0.37 | 0.83 | 0.03 | -0.05 | 7/17/2025 | 7/18/2025 4:00:02 PM EST |
| 81.00 | 8.40 | 9.00 | 8.70 | 12.30 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.31 | 0.81 | 0.03 | -0.05 | 7/15/2025 | 7/18/2025 4:00:02 PM EST |
| 82.00 | 7.70 | 8.30 | 8.00 | 7.10 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.32 | 0.78 | 0.03 | -0.06 | 7/16/2025 | 7/18/2025 4:00:02 PM EST |
| 83.00 | 5.90 | 7.50 | 6.70 | 8.50 | +2.15 | +33.86% | 0.08 | 1 | 7 | 0.27 | 0.74 | 0.03 | -0.06 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 84.00 | 6.45 | 6.95 | 6.70 | 6.00 | 0.00 | 0.00% | 0.08 | 0 | 36 | 0.34 | 0.71 | 0.03 | -0.06 | 7/16/2025 | 7/18/2025 4:00:02 PM EST |
| 85.00 | 5.20 | 6.35 | 5.78 | 6.05 | +0.52 | +9.41% | 0.07 | 14 | 110 | 0.32 | 0.68 | 0.04 | -0.06 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 86.00 | 4.30 | 6.85 | 5.58 | 6.00 | +0.75 | +14.29% | 0.06 | 1 | 7 | 0.36 | 0.64 | 0.04 | -0.06 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 87.00 | 3.50 | 5.25 | 4.38 | 5.55 | +0.65 | +13.27% | 0.05 | 21 | 40 | 0.30 | 0.60 | 0.04 | -0.07 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 88.00 | 4.25 | 4.75 | 4.50 | 4.35 | +0.03 | +0.70% | 0.05 | 83 | 168 | 0.36 | 0.57 | 0.04 | -0.07 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 89.00 | 3.80 | 4.60 | 4.20 | 4.25 | +0.45 | +11.85% | 0.05 | 32 | 14 | 0.38 | 0.53 | 0.04 | -0.07 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 90.00 | 2.98 | 4.55 | 3.77 | 3.51 | +0.01 | +0.29% | 0.04 | 54 | 492 | 0.38 | 0.49 | 0.04 | -0.06 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 91.00 | 2.88 | 4.65 | 3.77 | 3.25 | +0.09 | +2.85% | 0.04 | 247 | 126 | 0.42 | 0.45 | 0.04 | -0.06 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 92.00 | 2.67 | 3.20 | 2.94 | 2.91 | +0.31 | +11.93% | 0.03 | 78 | 27 | 0.38 | 0.42 | 0.04 | -0.06 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 93.00 | 2.28 | 2.91 | 2.60 | 2.64 | -2.78 | -51.30% | 0.03 | 26 | 2 | 0.38 | 0.38 | 0.04 | -0.06 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 94.00 | 2.22 | 2.70 | 2.46 | 2.75 | +0.47 | +20.62% | 0.03 | 4 | 22 | 0.40 | 0.35 | 0.03 | -0.06 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 95.00 | 1.88 | 2.41 | 2.15 | 2.07 | +0.06 | +2.99% | 0.02 | 21 | 165 | 0.40 | 0.32 | 0.03 | -0.06 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 96.00 | 1.70 | 2.08 | 1.89 | 1.89 | +0.10 | +5.59% | 0.02 | 28 | 426 | 0.40 | 0.29 | 0.03 | -0.05 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 97.00 | 1.55 | 2.01 | 1.78 | 1.74 | +0.12 | +7.41% | 0.02 | 3 | 27 | 0.41 | 0.26 | 0.03 | -0.05 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 98.00 | 1.31 | 1.71 | 1.51 | 1.50 | -0.05 | -3.23% | 0.02 | 4 | 30 | 0.41 | 0.24 | 0.03 | -0.05 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 99.00 | 1.14 | 1.84 | 1.49 | 1.51 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.43 | 0.22 | 0.03 | -0.05 | 7/16/2025 | 7/18/2025 4:00:02 PM EST |
| 100.00 | 1.12 | 1.30 | 1.21 | 1.22 | 0.00 | 0.00% | 0.01 | 1,981 | 256 | 0.41 | 0.19 | 0.02 | -0.04 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 105.00 | 0.72 | 1.03 | 0.88 | 1.05 | +0.28 | +36.37% | 0.01 | 1 | 83 | 0.47 | 0.12 | 0.02 | -0.03 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 110.00 | 0.28 | 0.68 | 0.48 | 0.69 | +0.15 | +27.78% | 0.00 | 10 | 62 | 0.47 | 0.07 | 0.01 | -0.02 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 115.00 | 0.21 | 0.39 | 0.30 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.49 | 0.05 | 0.01 | -0.02 | 7/16/2025 | 7/18/2025 4:00:02 PM EST |
| 120.00 | 0.00 | 0.58 | 0.29 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.63 | 0.02 | 0.00 | -0.01 | 7/15/2025 | 7/18/2025 4:00:02 PM EST |
| 125.00 | 0.00 | 0.99 | 0.50 | % | 0.00 | 0 | 0 | 0.78 | 0.01 | 0.00 | 0.00 | 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 | 1.07 | 0.54 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:02 PM EST | |||
| 60.00 | 0.00 | 1.07 | 0.54 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:02 PM EST | |||
| 65.00 | 0.00 | 0.87 | 0.44 | % | 0.01 | 0 | 0 | 0.78 | 0.00 | 0.00 | -0.01 | 7/18/2025 4:00:02 PM EST | |||
| 70.00 | 0.00 | 0.87 | 0.44 | 0.66 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.63 | -0.02 | 0.01 | -0.02 | 7/16/2025 | 7/18/2025 4:00:02 PM EST |
| 74.00 | 0.04 | 0.66 | 0.35 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.40 | -0.06 | 0.01 | -0.03 | 7/16/2025 | 7/18/2025 4:00:02 PM EST |
| 75.00 | 0.16 | 0.56 | 0.36 | 1.02 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.39 | -0.07 | 0.01 | -0.03 | 7/16/2025 | 7/18/2025 4:00:02 PM EST |
| 76.00 | 0.37 | 0.67 | 0.52 | 0.53 | -0.33 | -38.38% | 0.01 | 1 | 14 | 0.41 | -0.08 | 0.02 | -0.04 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 77.00 | 0.41 | 0.79 | 0.60 | 0.59 | -0.18 | -23.38% | 0.01 | 1 | 14 | 0.40 | -0.10 | 0.02 | -0.04 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 78.00 | 0.70 | 1.00 | 0.85 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.42 | -0.12 | 0.02 | -0.04 | 7/15/2025 | 7/18/2025 4:00:02 PM EST |
| 79.00 | 0.80 | 1.17 | 0.99 | 0.90 | -0.19 | -17.44% | 0.01 | 10 | 15 | 0.41 | -0.14 | 0.02 | -0.05 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 80.00 | 1.03 | 1.57 | 1.30 | 0.99 | -0.58 | -36.95% | 0.02 | 21 | 72 | 0.42 | -0.17 | 0.03 | -0.05 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 81.00 | 1.16 | 1.68 | 1.42 | 1.90 | 0.00 | 0.00% | 0.02 | 0 | 16 | 0.41 | -0.19 | 0.03 | -0.05 | 7/16/2025 | 7/18/2025 4:00:02 PM EST |
| 82.00 | 1.39 | 2.10 | 1.75 | 1.80 | 0.00 | 0.00% | 0.02 | 0 | 15 | 0.42 | -0.22 | 0.03 | -0.06 | 7/17/2025 | 7/18/2025 4:00:02 PM EST |
| 83.00 | 1.71 | 2.34 | 2.03 | 1.70 | -0.46 | -21.30% | 0.02 | 2 | 9 | 0.41 | -0.26 | 0.03 | -0.06 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 84.00 | 1.72 | 2.68 | 2.20 | 3.06 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.41 | -0.29 | 0.03 | -0.06 | 7/16/2025 | 7/18/2025 4:00:02 PM EST |
| 85.00 | 2.29 | 3.05 | 2.67 | 2.62 | -0.32 | -10.89% | 0.03 | 30 | 91 | 0.41 | -0.32 | 0.04 | -0.06 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 86.00 | 2.83 | 3.85 | 3.34 | 2.76 | -1.34 | -32.69% | 0.04 | 4 | 10 | 0.44 | -0.36 | 0.04 | -0.06 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 87.00 | 2.95 | 4.95 | 3.95 | 4.56 | 0.00 | 0.00% | 0.05 | 0 | 53 | 0.45 | -0.40 | 0.04 | -0.07 | 7/16/2025 | 7/18/2025 4:00:02 PM EST |
| 88.00 | 3.70 | 5.60 | 4.65 | 4.00 | -0.40 | -9.10% | 0.05 | 2 | 35 | 0.47 | -0.43 | 0.04 | -0.07 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 89.00 | 4.10 | 5.85 | 4.98 | % | 0.06 | 0 | 0 | 0.46 | -0.47 | 0.04 | -0.07 | 7/18/2025 4:00:02 PM EST | |||
| 90.00 | 5.05 | 5.70 | 5.38 | 5.19 | -0.01 | -0.20% | 0.06 | 9 | 40 | 0.44 | -0.51 | 0.04 | -0.06 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 91.00 | 5.65 | 6.95 | 6.30 | 6.15 | 0.00 | 0.00% | 0.07 | 0 | 6 | 0.47 | -0.55 | 0.04 | -0.06 | 7/17/2025 | 7/18/2025 4:00:02 PM EST |
| 92.00 | 6.55 | 7.80 | 7.18 | 7.15 | 0.00 | 0.00% | 0.08 | 0 | 12 | 0.50 | -0.58 | 0.04 | -0.06 | 7/17/2025 | 7/18/2025 4:00:02 PM EST |
| 93.00 | 7.20 | 8.75 | 7.98 | 8.45 | 0.00 | 0.00% | 0.09 | 0 | 32 | 0.52 | -0.62 | 0.04 | -0.06 | 7/16/2025 | 7/18/2025 4:00:02 PM EST |
| 94.00 | 8.00 | 9.45 | 8.73 | 5.60 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.53 | -0.65 | 0.03 | -0.06 | 7/15/2025 | 7/18/2025 4:00:02 PM EST |
| 95.00 | 8.75 | 9.90 | 9.33 | 5.42 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.53 | -0.68 | 0.03 | -0.06 | 7/15/2025 | 7/18/2025 4:00:02 PM EST |
| 96.00 | 8.55 | 11.00 | 9.78 | % | 0.10 | 0 | 0 | 0.50 | -0.71 | 0.03 | -0.05 | 7/18/2025 4:00:02 PM EST | |||
| 97.00 | 10.25 | 11.35 | 10.80 | % | 0.11 | 0 | 0 | 0.54 | -0.74 | 0.03 | -0.05 | 7/18/2025 4:00:02 PM EST | |||
| 98.00 | 11.15 | 12.00 | 11.58 | % | 0.12 | 0 | 0 | 0.53 | -0.76 | 0.03 | -0.05 | 7/18/2025 4:00:02 PM EST | |||
| 99.00 | 12.00 | 12.60 | 12.30 | % | 0.12 | 0 | 0 | 0.53 | -0.78 | 0.03 | -0.05 | 7/18/2025 4:00:02 PM EST | |||
| 100.00 | 12.35 | 14.10 | 13.23 | 8.80 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.56 | -0.81 | 0.02 | -0.04 | 7/15/2025 | 7/18/2025 4:00:02 PM EST |
| 105.00 | 16.60 | 17.85 | 17.23 | % | 0.16 | 0 | 0 | 0.57 | -0.88 | 0.02 | -0.03 | 7/18/2025 4:00:02 PM EST | |||
| 110.00 | 21.50 | 23.15 | 22.33 | % | 0.20 | 0 | 0 | 0.66 | -0.93 | 0.01 | -0.02 | 7/18/2025 4:00:02 PM EST | |||
| 115.00 | 26.25 | 28.35 | 27.30 | % | 0.24 | 0 | 0 | 0.76 | -0.95 | 0.01 | -0.02 | 7/18/2025 4:00:02 PM EST | |||
| 120.00 | 31.15 | 33.25 | 32.20 | % | 0.27 | 0 | 0 | 0.84 | -0.98 | 0.00 | -0.01 | 7/18/2025 4:00:02 PM EST | |||
| 125.00 | 36.15 | 38.25 | 37.20 | % | 0.30 | 0 | 0 | 0.93 | -0.99 | 0.00 | 0.00 | 7/18/2025 4:00:02 PM EST |