Options Chain for BAIDU INC SPON ADR REP A (BIDU) - $89.60 as of 7/22/2025 8:48:49 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 | 32.60 | 36.00 | 34.30 | % | 0.62 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:58 PM EST | |||
| 60.00 | 28.15 | 29.80 | 28.98 | % | 0.48 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:58 PM EST | |||
| 65.00 | 23.35 | 24.60 | 23.98 | % | 0.37 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:58 PM EST | |||
| 70.00 | 18.55 | 19.55 | 19.05 | 16.75 | 0.00 | 0.00% | 0.27 | 0 | 26 | 0.74 | 1.00 | 0.00 | 0.00 | 7/16/2025 | 7/21/2025 3:59:58 PM EST |
| 74.00 | 14.30 | 15.80 | 15.05 | % | 0.20 | 0 | 0 | 0.64 | 0.99 | 0.00 | -0.02 | 7/21/2025 3:59:58 PM EST | |||
| 75.00 | 13.45 | 14.75 | 14.10 | % | 0.19 | 0 | 0 | 0.60 | 0.98 | 0.01 | -0.02 | 7/21/2025 3:59:58 PM EST | |||
| 76.00 | 12.55 | 13.75 | 13.15 | % | 0.17 | 0 | 0 | 0.58 | 0.97 | 0.01 | -0.03 | 7/21/2025 3:59:58 PM EST | |||
| 77.00 | 11.65 | 12.80 | 12.23 | % | 0.16 | 0 | 0 | 0.53 | 0.96 | 0.01 | -0.03 | 7/21/2025 3:59:58 PM EST | |||
| 78.00 | 10.55 | 11.85 | 11.20 | % | 0.14 | 0 | 0 | 0.54 | 0.95 | 0.01 | -0.03 | 7/21/2025 3:59:58 PM EST | |||
| 79.00 | 9.75 | 10.70 | 10.23 | % | 0.13 | 0 | 0 | 0.47 | 0.94 | 0.02 | -0.04 | 7/21/2025 3:59:58 PM EST | |||
| 80.00 | 8.90 | 9.90 | 9.40 | 14.35 | 0.00 | 0.00% | 0.12 | 0 | 15 | 0.49 | 0.92 | 0.02 | -0.04 | 7/15/2025 | 7/21/2025 3:59:58 PM EST |
| 81.00 | 8.05 | 8.80 | 8.43 | 6.80 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.34 | 0.89 | 0.03 | -0.05 | 7/16/2025 | 7/21/2025 3:59:58 PM EST |
| 82.00 | 7.20 | 7.70 | 7.45 | 7.80 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.32 | 0.86 | 0.03 | -0.06 | 7/18/2025 | 7/21/2025 3:59:58 PM EST |
| 83.00 | 6.65 | 6.90 | 6.78 | 6.60 | 0.00 | 0.00% | 0.08 | 0 | 11 | 0.35 | 0.83 | 0.04 | -0.06 | 7/18/2025 | 7/21/2025 3:59:58 PM EST |
| 84.00 | 5.85 | 6.20 | 6.03 | 5.48 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.36 | 0.78 | 0.04 | -0.07 | 7/18/2025 | 7/21/2025 3:59:58 PM EST |
| 85.00 | 5.15 | 5.30 | 5.23 | 5.93 | 0.00 | 0.00% | 0.06 | 0 | 324 | 0.35 | 0.74 | 0.05 | -0.07 | 7/21/2025 | 7/21/2025 3:59:58 PM EST |
| 86.00 | 4.50 | 5.25 | 4.88 | 5.60 | 0.00 | 0.00% | 0.06 | 0 | 66 | 0.35 | 0.69 | 0.05 | -0.08 | 7/21/2025 | 7/21/2025 3:59:58 PM EST |
| 87.00 | 3.90 | 4.05 | 3.98 | 4.95 | 0.00 | 0.00% | 0.05 | 0 | 112 | 0.36 | 0.63 | 0.05 | -0.08 | 7/21/2025 | 7/21/2025 3:59:58 PM EST |
| 88.00 | 3.35 | 3.45 | 3.40 | 4.00 | 0.00 | 0.00% | 0.04 | 0 | 96 | 0.36 | 0.58 | 0.06 | -0.09 | 7/21/2025 | 7/21/2025 3:59:58 PM EST |
| 89.00 | 2.88 | 2.97 | 2.93 | 2.95 | 0.00 | 0.00% | 0.03 | 0 | 66 | 0.36 | 0.52 | 0.06 | -0.09 | 7/21/2025 | 7/21/2025 3:59:58 PM EST |
| 90.00 | 2.47 | 2.62 | 2.55 | 2.47 | 0.00 | 0.00% | 0.03 | 0 | 217 | 0.37 | 0.47 | 0.05 | -0.09 | 7/21/2025 | 7/21/2025 3:59:58 PM EST |
| 91.00 | 2.01 | 2.19 | 2.10 | 2.12 | 0.00 | 0.00% | 0.02 | 0 | 58 | 0.38 | 0.42 | 0.05 | -0.09 | 7/21/2025 | 7/21/2025 3:59:58 PM EST |
| 92.00 | 1.80 | 1.86 | 1.83 | 1.83 | 0.00 | 0.00% | 0.02 | 0 | 74 | 0.38 | 0.37 | 0.05 | -0.08 | 7/21/2025 | 7/21/2025 3:59:58 PM EST |
| 93.00 | 1.53 | 1.60 | 1.57 | 1.88 | 0.00 | 0.00% | 0.02 | 0 | 58 | 0.39 | 0.32 | 0.05 | -0.08 | 7/21/2025 | 7/21/2025 3:59:58 PM EST |
| 94.00 | 1.21 | 1.37 | 1.29 | 1.48 | 0.00 | 0.00% | 0.01 | 0 | 617 | 0.40 | 0.28 | 0.04 | -0.08 | 7/21/2025 | 7/21/2025 3:59:58 PM EST |
| 95.00 | 1.12 | 1.19 | 1.16 | 1.14 | 0.00 | 0.00% | 0.01 | 0 | 517 | 0.40 | 0.25 | 0.04 | -0.07 | 7/21/2025 | 7/21/2025 3:59:58 PM EST |
| 96.00 | 0.95 | 1.03 | 0.99 | 0.99 | 0.00 | 0.00% | 0.01 | 0 | 140 | 0.41 | 0.22 | 0.04 | -0.07 | 7/21/2025 | 7/21/2025 3:59:58 PM EST |
| 97.00 | 0.82 | 0.88 | 0.85 | 0.97 | 0.00 | 0.00% | 0.01 | 0 | 669 | 0.42 | 0.19 | 0.03 | -0.06 | 7/21/2025 | 7/21/2025 3:59:58 PM EST |
| 98.00 | 0.70 | 0.77 | 0.74 | 0.83 | 0.00 | 0.00% | 0.01 | 0 | 56 | 0.43 | 0.17 | 0.03 | -0.06 | 7/21/2025 | 7/21/2025 3:59:58 PM EST |
| 99.00 | 0.60 | 0.67 | 0.64 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 917 | 0.44 | 0.15 | 0.03 | -0.06 | 7/21/2025 | 7/21/2025 3:59:58 PM EST |
| 100.00 | 0.51 | 0.59 | 0.55 | 0.69 | 0.00 | 0.00% | 0.01 | 0 | 1,119 | 0.44 | 0.13 | 0.02 | -0.05 | 7/21/2025 | 7/21/2025 3:59:58 PM EST |
| 101.00 | 0.45 | 0.52 | 0.49 | 0.71 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.45 | 0.12 | 0.02 | -0.05 | 7/21/2025 | 7/21/2025 3:59:58 PM EST |
| 102.00 | 0.39 | 0.46 | 0.43 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 126 | 0.46 | 0.10 | 0.02 | -0.05 | 7/21/2025 | 7/21/2025 3:59:58 PM EST |
| 103.00 | 0.34 | 0.41 | 0.38 | % | 0.00 | 0 | 0 | 0.47 | 0.09 | 0.02 | -0.04 | 7/21/2025 3:59:58 PM EST | |||
| 104.00 | 0.30 | 0.36 | 0.33 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 63 | 0.48 | 0.08 | 0.02 | -0.04 | 7/21/2025 | 7/21/2025 3:59:58 PM EST |
| 105.00 | 0.28 | 0.33 | 0.31 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 71 | 0.49 | 0.07 | 0.01 | -0.04 | 7/21/2025 | 7/21/2025 3:59:58 PM EST |
| 106.00 | 0.25 | 0.29 | 0.27 | % | 0.00 | 0 | 0 | 0.50 | 0.07 | 0.01 | -0.04 | 7/21/2025 3:59:58 PM EST | |||
| 107.00 | 0.15 | 0.27 | 0.21 | % | 0.00 | 0 | 0 | 0.49 | 0.06 | 0.01 | -0.03 | 7/21/2025 3:59:58 PM EST | |||
| 108.00 | 0.16 | 0.26 | 0.21 | % | 0.00 | 0 | 0 | 0.51 | 0.05 | 0.01 | -0.03 | 7/21/2025 3:59:58 PM EST | |||
| 109.00 | 0.15 | 0.25 | 0.20 | % | 0.00 | 0 | 0 | 0.52 | 0.05 | 0.01 | -0.03 | 7/21/2025 3:59:58 PM EST | |||
| 110.00 | 0.13 | 0.23 | 0.18 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 3,023 | 0.53 | 0.04 | 0.01 | -0.03 | 7/18/2025 | 7/21/2025 3:59:58 PM EST |
| 115.00 | 0.00 | 0.63 | 0.32 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 100 | 0.77 | 0.01 | 0.00 | -0.01 | 7/15/2025 | 7/21/2025 3:59:58 PM EST |
| 120.00 | 0.00 | 0.47 | 0.24 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:58 PM EST | |||
| 125.00 | 0.00 | 0.34 | 0.17 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:58 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 | 0.54 | 0.27 | % | 0.00 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:58 PM EST | |||
| 60.00 | 0.00 | 0.05 | 0.03 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.78 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/21/2025 3:59:58 PM EST |
| 65.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:58 PM EST | |||
| 70.00 | 0.00 | 0.39 | 0.20 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.70 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/21/2025 3:59:58 PM EST |
| 74.00 | 0.00 | 0.85 | 0.43 | % | 0.01 | 0 | 0 | 0.70 | -0.01 | 0.00 | -0.02 | 7/21/2025 3:59:58 PM EST | |||
| 75.00 | 0.01 | 0.20 | 0.11 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.40 | -0.02 | 0.01 | -0.02 | 7/18/2025 | 7/21/2025 3:59:58 PM EST |
| 76.00 | 0.03 | 0.19 | 0.11 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.39 | -0.03 | 0.01 | -0.03 | 7/18/2025 | 7/21/2025 3:59:58 PM EST |
| 77.00 | 0.04 | 0.18 | 0.11 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.37 | -0.04 | 0.01 | -0.03 | 7/21/2025 | 7/21/2025 3:59:58 PM EST |
| 78.00 | 0.09 | 0.19 | 0.14 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.36 | -0.05 | 0.01 | -0.03 | 7/21/2025 | 7/21/2025 3:59:58 PM EST |
| 79.00 | 0.20 | 0.25 | 0.23 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.37 | -0.06 | 0.02 | -0.04 | 7/21/2025 | 7/21/2025 3:59:58 PM EST |
| 80.00 | 0.28 | 0.32 | 0.30 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 103 | 0.37 | -0.08 | 0.02 | -0.04 | 7/21/2025 | 7/21/2025 3:59:58 PM EST |
| 81.00 | 0.37 | 0.43 | 0.40 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 114 | 0.36 | -0.11 | 0.03 | -0.05 | 7/21/2025 | 7/21/2025 3:59:58 PM EST |
| 82.00 | 0.50 | 0.56 | 0.53 | 0.51 | 0.00 | 0.00% | 0.01 | 0 | 147 | 0.36 | -0.14 | 0.03 | -0.06 | 7/21/2025 | 7/21/2025 3:59:58 PM EST |
| 83.00 | 0.67 | 0.73 | 0.70 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 68 | 0.36 | -0.17 | 0.04 | -0.06 | 7/21/2025 | 7/21/2025 3:59:58 PM EST |
| 84.00 | 0.87 | 0.95 | 0.91 | 0.82 | 0.00 | 0.00% | 0.01 | 0 | 814 | 0.36 | -0.22 | 0.04 | -0.07 | 7/21/2025 | 7/21/2025 3:59:58 PM EST |
| 85.00 | 1.05 | 1.31 | 1.18 | 1.19 | 0.00 | 0.00% | 0.01 | 0 | 261 | 0.37 | -0.26 | 0.05 | -0.07 | 7/21/2025 | 7/21/2025 3:59:58 PM EST |
| 86.00 | 1.47 | 1.56 | 1.52 | 1.49 | 0.00 | 0.00% | 0.02 | 0 | 251 | 0.36 | -0.31 | 0.05 | -0.08 | 7/21/2025 | 7/21/2025 3:59:58 PM EST |
| 87.00 | 1.85 | 1.93 | 1.89 | 1.87 | 0.00 | 0.00% | 0.02 | 0 | 96 | 0.36 | -0.37 | 0.05 | -0.08 | 7/21/2025 | 7/21/2025 3:59:58 PM EST |
| 88.00 | 2.30 | 2.39 | 2.35 | 2.00 | 0.00 | 0.00% | 0.03 | 0 | 72 | 0.36 | -0.42 | 0.06 | -0.09 | 7/21/2025 | 7/21/2025 3:59:58 PM EST |
| 89.00 | 2.83 | 2.92 | 2.88 | 2.36 | 0.00 | 0.00% | 0.03 | 0 | 23 | 0.37 | -0.48 | 0.06 | -0.09 | 7/21/2025 | 7/21/2025 3:59:58 PM EST |
| 90.00 | 3.40 | 3.50 | 3.45 | 3.10 | 0.00 | 0.00% | 0.04 | 0 | 74 | 0.37 | -0.53 | 0.05 | -0.09 | 7/21/2025 | 7/21/2025 3:59:58 PM EST |
| 91.00 | 4.00 | 4.20 | 4.10 | 5.13 | 0.00 | 0.00% | 0.05 | 0 | 26 | 0.38 | -0.58 | 0.05 | -0.09 | 7/16/2025 | 7/21/2025 3:59:58 PM EST |
| 92.00 | 4.65 | 5.15 | 4.90 | 4.95 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.40 | -0.63 | 0.05 | -0.08 | 7/16/2025 | 7/21/2025 3:59:58 PM EST |
| 93.00 | 5.30 | 5.95 | 5.63 | 3.10 | 0.00 | 0.00% | 0.06 | 0 | 13 | 0.41 | -0.68 | 0.05 | -0.08 | 7/15/2025 | 7/21/2025 3:59:58 PM EST |
| 94.00 | 6.20 | 6.75 | 6.48 | 5.41 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.43 | -0.72 | 0.04 | -0.08 | 7/8/2025 | 7/21/2025 3:59:58 PM EST |
| 95.00 | 6.80 | 7.55 | 7.18 | 8.05 | 0.00 | 0.00% | 0.08 | 0 | 5 | 0.42 | -0.75 | 0.04 | -0.07 | 7/18/2025 | 7/21/2025 3:59:58 PM EST |
| 96.00 | 7.55 | 8.40 | 7.98 | 5.55 | 0.00 | 0.00% | 0.08 | 0 | 40 | 0.42 | -0.78 | 0.04 | -0.07 | 7/15/2025 | 7/21/2025 3:59:58 PM EST |
| 97.00 | 8.60 | 9.25 | 8.93 | 8.35 | 0.00 | 0.00% | 0.09 | 0 | 11 | 0.44 | -0.81 | 0.03 | -0.06 | 7/18/2025 | 7/21/2025 3:59:58 PM EST |
| 98.00 | 9.40 | 10.20 | 9.80 | % | 0.10 | 0 | 0 | 0.45 | -0.83 | 0.03 | -0.06 | 7/21/2025 3:59:58 PM EST | |||
| 99.00 | 10.30 | 10.95 | 10.63 | % | 0.11 | 0 | 0 | 0.44 | -0.85 | 0.03 | -0.06 | 7/21/2025 3:59:58 PM EST | |||
| 100.00 | 11.25 | 12.05 | 11.65 | 9.17 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.48 | -0.87 | 0.02 | -0.05 | 7/15/2025 | 7/21/2025 3:59:58 PM EST |
| 101.00 | 11.90 | 13.20 | 12.55 | % | 0.12 | 0 | 0 | 0.59 | -0.88 | 0.02 | -0.05 | 7/21/2025 3:59:58 PM EST | |||
| 102.00 | 12.95 | 14.00 | 13.48 | % | 0.13 | 0 | 0 | 0.63 | -0.90 | 0.02 | -0.05 | 7/21/2025 3:59:58 PM EST | |||
| 103.00 | 13.80 | 14.85 | 14.33 | % | 0.14 | 0 | 0 | 0.60 | -0.91 | 0.02 | -0.04 | 7/21/2025 3:59:58 PM EST | |||
| 104.00 | 14.80 | 16.10 | 15.45 | % | 0.15 | 0 | 0 | 0.65 | -0.92 | 0.02 | -0.04 | 7/21/2025 3:59:58 PM EST | |||
| 105.00 | 15.75 | 16.85 | 16.30 | 16.94 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.62 | -0.93 | 0.01 | -0.04 | 7/10/2025 | 7/21/2025 3:59:58 PM EST |
| 106.00 | 16.65 | 17.85 | 17.25 | % | 0.16 | 0 | 0 | 0.64 | -0.93 | 0.01 | -0.04 | 7/21/2025 3:59:58 PM EST | |||
| 107.00 | 17.65 | 19.05 | 18.35 | % | 0.17 | 0 | 0 | 0.72 | -0.94 | 0.01 | -0.03 | 7/21/2025 3:59:58 PM EST | |||
| 108.00 | 18.55 | 20.00 | 19.28 | % | 0.18 | 0 | 0 | 0.70 | -0.95 | 0.01 | -0.03 | 7/21/2025 3:59:58 PM EST | |||
| 109.00 | 19.65 | 20.90 | 20.28 | % | 0.19 | 0 | 0 | 0.75 | -0.95 | 0.01 | -0.03 | 7/21/2025 3:59:58 PM EST | |||
| 110.00 | 20.60 | 22.10 | 21.35 | % | 0.19 | 0 | 0 | 0.75 | -0.96 | 0.01 | -0.03 | 7/21/2025 3:59:58 PM EST | |||
| 115.00 | 25.35 | 27.15 | 26.25 | % | 0.23 | 0 | 0 | 0.91 | -0.99 | 0.00 | -0.01 | 7/21/2025 3:59:58 PM EST | |||
| 120.00 | 30.35 | 32.15 | 31.25 | % | 0.26 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 7/21/2025 3:59:58 PM EST | |||
| 125.00 | 34.30 | 37.80 | 36.05 | % | 0.29 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 7/21/2025 3:59:58 PM EST |