Options Chain for BAIDU INC SPON ADR REP A (BIDU) - $95.30 as of 8/29/2025 8:18:28 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 | 38.45 | 42.45 | 40.45 | % | 0.74 | 0 | 0 | 3.46 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 60.00 | 33.50 | 37.40 | 35.45 | % | 0.59 | 0 | 0 | 3.03 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 65.00 | 28.75 | 32.35 | 30.55 | 21.45 | 0.00 | 0.00% | 0.47 | 0 | 20 | 2.64 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 8/29/2025 3:59:59 PM EST |
| 70.00 | 23.60 | 27.40 | 25.50 | 19.53 | 0.00 | 0.00% | 0.36 | 0 | 70 | 2.21 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/29/2025 3:59:59 PM EST |
| 74.00 | 20.55 | 21.60 | 21.08 | % | 0.28 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 75.00 | 19.75 | 20.85 | 20.30 | 20.35 | +4.95 | +32.15% | 0.27 | 5 | 310 | 0.88 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 76.00 | 18.90 | 20.00 | 19.45 | 19.55 | +7.40 | +60.91% | 0.26 | 1 | 15 | 1.04 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 77.00 | 17.85 | 18.60 | 18.23 | 14.24 | 0.00 | 0.00% | 0.24 | 0 | 34 | 1.03 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 8/29/2025 3:59:59 PM EST |
| 78.00 | 16.20 | 17.65 | 16.93 | 12.71 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.09 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 8/29/2025 3:59:59 PM EST |
| 79.00 | 15.40 | 16.65 | 16.03 | 11.21 | 0.00 | 0.00% | 0.20 | 0 | 7 | 0.89 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/29/2025 3:59:59 PM EST |
| 80.00 | 14.75 | 15.85 | 15.30 | 15.55 | +5.85 | +60.31% | 0.19 | 22 | 186 | 0.67 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 81.00 | 13.35 | 14.70 | 14.03 | 11.55 | 0.00 | 0.00% | 0.17 | 0 | 4 | 0.83 | 1.00 | 0.00 | 0.00 | 8/26/2025 | 8/29/2025 3:59:59 PM EST |
| 82.00 | 13.15 | 13.85 | 13.50 | 13.85 | +2.72 | +24.44% | 0.16 | 48 | 5 | 0.64 | 1.00 | 0.00 | -0.01 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 83.00 | 11.40 | 13.15 | 12.28 | 12.45 | +5.10 | +69.39% | 0.15 | 1 | 51 | 0.60 | 0.99 | 0.00 | -0.01 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 84.00 | 11.00 | 11.70 | 11.35 | 11.10 | +4.12 | +59.03% | 0.14 | 9 | 29 | 0.70 | 0.98 | 0.01 | -0.03 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 85.00 | 10.30 | 10.90 | 10.60 | 10.90 | +4.75 | +77.24% | 0.12 | 14 | 197 | 0.51 | 0.98 | 0.01 | -0.03 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 86.00 | 9.05 | 9.75 | 9.40 | 9.17 | +3.83 | +71.73% | 0.11 | 1 | 59 | 0.60 | 0.98 | 0.01 | -0.03 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 87.00 | 7.95 | 9.05 | 8.50 | 8.79 | +4.59 | +109.29% | 0.10 | 57 | 99 | 0.51 | 0.95 | 0.02 | -0.05 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 88.00 | 7.00 | 7.70 | 7.35 | 8.05 | +4.36 | +118.16% | 0.08 | 19 | 148 | 0.41 | 0.94 | 0.02 | -0.06 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 89.00 | 6.25 | 7.15 | 6.70 | 7.05 | +4.10 | +138.99% | 0.08 | 41 | 216 | 0.41 | 0.91 | 0.03 | -0.07 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 90.00 | 5.55 | 5.70 | 5.63 | 5.55 | +3.09 | +125.61% | 0.06 | 335 | 781 | 0.33 | 0.88 | 0.04 | -0.08 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 91.00 | 4.65 | 5.05 | 4.85 | 4.85 | +3.03 | +166.49% | 0.05 | 71 | 204 | 0.30 | 0.84 | 0.05 | -0.09 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 92.00 | 3.85 | 4.00 | 3.93 | 4.05 | +2.51 | +162.99% | 0.04 | 1,608 | 2,009 | 0.33 | 0.79 | 0.06 | -0.10 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 93.00 | 3.15 | 3.25 | 3.20 | 3.20 | +2.03 | +173.51% | 0.03 | 486 | 637 | 0.33 | 0.72 | 0.08 | -0.12 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 94.00 | 2.49 | 2.59 | 2.54 | 2.60 | +1.74 | +202.33% | 0.03 | 486 | 629 | 0.33 | 0.64 | 0.09 | -0.13 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 95.00 | 1.93 | 2.09 | 2.01 | 2.00 | +1.32 | +194.12% | 0.02 | 2,873 | 1,649 | 0.33 | 0.55 | 0.09 | -0.13 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 96.00 | 1.47 | 1.65 | 1.56 | 1.54 | +1.09 | +242.23% | 0.02 | 4,290 | 179 | 0.35 | 0.46 | 0.09 | -0.13 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 97.00 | 1.16 | 1.23 | 1.20 | 1.22 | +0.85 | +229.73% | 0.01 | 4,244 | 321 | 0.35 | 0.38 | 0.08 | -0.13 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 98.00 | 0.88 | 0.95 | 0.92 | 0.92 | +0.64 | +228.58% | 0.01 | 909 | 794 | 0.36 | 0.31 | 0.07 | -0.13 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 99.00 | 0.68 | 0.72 | 0.70 | 0.68 | +0.46 | +209.10% | 0.01 | 1,385 | 65 | 0.37 | 0.24 | 0.06 | -0.12 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 100.00 | 0.52 | 0.57 | 0.55 | 0.54 | +0.36 | +200.00% | 0.01 | 2,578 | 745 | 0.39 | 0.19 | 0.06 | -0.10 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 101.00 | 0.40 | 0.45 | 0.43 | 0.43 | +0.31 | +258.34% | 0.00 | 447 | 107 | 0.40 | 0.15 | 0.05 | -0.09 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 102.00 | 0.30 | 0.36 | 0.33 | 0.35 | +0.23 | +191.67% | 0.00 | 535 | 193 | 0.41 | 0.12 | 0.04 | -0.08 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 103.00 | 0.24 | 0.30 | 0.27 | 0.28 | +0.17 | +154.55% | 0.00 | 3,087 | 71 | 0.43 | 0.09 | 0.03 | -0.07 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 104.00 | 0.18 | 0.24 | 0.21 | 0.24 | -0.01 | -4.00% | 0.00 | 165 | 10 | 0.44 | 0.07 | 0.02 | -0.05 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 105.00 | 0.15 | 0.20 | 0.18 | 0.16 | +0.10 | +166.67% | 0.00 | 731 | 155 | 0.45 | 0.05 | 0.02 | -0.04 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 106.00 | 0.00 | 0.39 | 0.20 | 0.18 | +0.13 | +260.00% | 0.00 | 314 | 19 | 0.51 | 0.04 | 0.02 | -0.03 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 107.00 | 0.00 | 0.37 | 0.19 | 0.13 | % | 0.00 | 54 | 0 | 0.55 | 0.03 | 0.01 | -0.03 | 8/29/2025 | 8/29/2025 3:59:59 PM EST | |
| 108.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.96 | 0.01 | 0.01 | -0.01 | 8/29/2025 3:59:59 PM EST | |||
| 109.00 | 0.00 | 0.36 | 0.18 | % | 0.00 | 0 | 0 | 0.54 | 0.01 | 0.00 | -0.01 | 8/29/2025 3:59:59 PM EST | |||
| 110.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 2,373 | 59 | 0.47 | 0.01 | 0.00 | -0.01 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 115.00 | 0.00 | 0.39 | 0.20 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.74 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:59 PM EST |
| 120.00 | 0.00 | 1.09 | 0.55 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 48 | 1.31 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:59 PM EST |
| 125.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.86 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 8/29/2025 3:59:59 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 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 60.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 65.00 | 0.00 | 0.66 | 0.33 | % | 0.01 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 70.00 | 0.00 | 0.74 | 0.37 | % | 0.01 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 74.00 | 0.00 | 0.41 | 0.21 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.22 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:59 PM EST |
| 75.00 | 0.00 | 0.27 | 0.14 | 0.13 | +0.11 | +550.00% | 0.00 | 1 | 79 | 1.07 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 76.00 | 0.00 | 0.56 | 0.28 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 62 | 1.21 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/29/2025 3:59:59 PM EST |
| 77.00 | 0.01 | 0.41 | 0.21 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 543 | 0.83 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 3:59:59 PM EST |
| 78.00 | 0.01 | 0.28 | 0.15 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 64 | 0.70 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:59 PM EST |
| 79.00 | 0.00 | 0.56 | 0.28 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 50 | 1.05 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:59 PM EST |
| 80.00 | 0.00 | 0.11 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 160 | 0.67 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:59 PM EST |
| 81.00 | 0.01 | 0.20 | 0.11 | 0.03 | -0.06 | -66.67% | 0.00 | 2 | 80 | 0.58 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 82.00 | 0.01 | 0.15 | 0.08 | 0.03 | -0.05 | -62.50% | 0.00 | 6 | 76 | 0.49 | 0.00 | 0.00 | -0.01 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 83.00 | 0.00 | 0.37 | 0.19 | 0.03 | -0.10 | -76.93% | 0.00 | 8 | 230 | 0.62 | -0.01 | 0.00 | -0.01 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 84.00 | 0.03 | 0.16 | 0.10 | 0.04 | -0.11 | -73.34% | 0.00 | 48 | 147 | 0.56 | -0.02 | 0.01 | -0.03 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 85.00 | 0.00 | 0.12 | 0.06 | 0.04 | -0.20 | -83.34% | 0.00 | 170 | 357 | 0.50 | -0.02 | 0.01 | -0.03 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 86.00 | 0.06 | 0.47 | 0.27 | 0.07 | -0.25 | -78.13% | 0.00 | 41 | 552 | 0.55 | -0.02 | 0.01 | -0.03 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 87.00 | 0.08 | 0.37 | 0.23 | 0.08 | -0.43 | -84.32% | 0.00 | 54 | 486 | 0.50 | -0.05 | 0.02 | -0.05 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 88.00 | 0.11 | 0.20 | 0.16 | 0.13 | -0.59 | -81.95% | 0.00 | 1,452 | 1,256 | 0.39 | -0.06 | 0.02 | -0.06 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 89.00 | 0.15 | 0.20 | 0.18 | 0.17 | -0.89 | -83.97% | 0.00 | 108 | 574 | 0.36 | -0.09 | 0.03 | -0.07 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 90.00 | 0.24 | 0.26 | 0.25 | 0.25 | -1.14 | -82.02% | 0.00 | 848 | 278 | 0.35 | -0.12 | 0.04 | -0.08 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 91.00 | 0.36 | 0.40 | 0.38 | 0.36 | -1.57 | -81.35% | 0.00 | 203 | 97 | 0.34 | -0.16 | 0.05 | -0.09 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 92.00 | 0.54 | 0.60 | 0.57 | 0.56 | -1.89 | -77.15% | 0.01 | 431 | 135 | 0.34 | -0.21 | 0.06 | -0.10 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 93.00 | 0.81 | 0.86 | 0.84 | 0.81 | -2.34 | -74.29% | 0.01 | 288 | 469 | 0.34 | -0.28 | 0.08 | -0.12 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 94.00 | 1.14 | 1.19 | 1.17 | 1.19 | -2.86 | -70.62% | 0.01 | 302 | 28 | 0.34 | -0.36 | 0.09 | -0.13 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 95.00 | 1.56 | 1.66 | 1.61 | 1.60 | -3.49 | -68.57% | 0.02 | 871 | 152 | 0.35 | -0.45 | 0.09 | -0.13 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 96.00 | 2.04 | 2.23 | 2.14 | 2.08 | -3.96 | -65.57% | 0.02 | 500 | 40 | 0.34 | -0.54 | 0.09 | -0.13 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 97.00 | 2.66 | 2.88 | 2.77 | 2.42 | -2.88 | -54.34% | 0.03 | 11 | 33 | 0.35 | -0.62 | 0.08 | -0.13 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 98.00 | 3.45 | 3.65 | 3.55 | 3.50 | -2.30 | -39.66% | 0.04 | 41 | 10 | 0.38 | -0.69 | 0.07 | -0.13 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 99.00 | 4.25 | 4.40 | 4.33 | 4.04 | % | 0.04 | 15 | 0 | 0.38 | -0.76 | 0.06 | -0.12 | 8/29/2025 | 8/29/2025 3:59:59 PM EST | |
| 100.00 | 5.10 | 5.25 | 5.18 | 5.07 | -5.54 | -52.22% | 0.05 | 49 | 106 | 0.39 | -0.81 | 0.06 | -0.10 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 101.00 | 5.85 | 6.40 | 6.13 | % | 0.06 | 0 | 0 | 0.42 | -0.85 | 0.05 | -0.09 | 8/29/2025 3:59:59 PM EST | |||
| 102.00 | 6.55 | 7.30 | 6.93 | 8.15 | % | 0.07 | 40 | 0 | 0.40 | -0.88 | 0.04 | -0.08 | 8/29/2025 | 8/29/2025 3:59:59 PM EST | |
| 103.00 | 6.10 | 9.00 | 7.55 | 12.50 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.49 | -0.91 | 0.03 | -0.07 | 8/28/2025 | 8/29/2025 3:59:59 PM EST |
| 104.00 | 6.80 | 10.85 | 8.83 | % | 0.08 | 0 | 0 | 0.52 | -0.93 | 0.02 | -0.05 | 8/29/2025 3:59:59 PM EST | |||
| 105.00 | 7.75 | 11.65 | 9.70 | 9.83 | -4.30 | -30.44% | 0.09 | 10 | 4 | 0.58 | -0.95 | 0.02 | -0.04 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 106.00 | 10.45 | 11.10 | 10.78 | 15.70 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.67 | -0.96 | 0.02 | -0.03 | 8/18/2025 | 8/29/2025 3:59:59 PM EST |
| 107.00 | 11.40 | 12.60 | 12.00 | % | 0.11 | 0 | 0 | 0.71 | -0.97 | 0.01 | -0.03 | 8/29/2025 3:59:59 PM EST | |||
| 108.00 | 12.40 | 13.65 | 13.03 | % | 0.12 | 0 | 0 | 0.73 | -0.99 | 0.01 | -0.01 | 8/29/2025 3:59:59 PM EST | |||
| 109.00 | 13.40 | 14.50 | 13.95 | % | 0.13 | 0 | 0 | 0.60 | -0.99 | 0.00 | -0.01 | 8/29/2025 3:59:59 PM EST | |||
| 110.00 | 13.35 | 15.20 | 14.28 | % | 0.13 | 0 | 0 | 0.79 | -0.99 | 0.00 | -0.01 | 8/29/2025 3:59:59 PM EST | |||
| 115.00 | 18.85 | 20.20 | 19.53 | % | 0.17 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 120.00 | 24.30 | 25.45 | 24.88 | % | 0.21 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 125.00 | 29.30 | 31.10 | 30.20 | % | 0.24 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST |