Options Chain for BAIDU INC SPON ADR REP A (BIDU) - $89.40 as of 7/29/2025 3:08:17 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 47.00 | 47.70 | 47.35 | 50.35 | 0.00 | 0.00% | 1.18 | 0 | 17 | 1.31 | 1.00 | 0.00 | 0.00 | 7/22/2025 | 7/29/2025 1:58:52 PM EST |
| 45.00 | 42.00 | 43.05 | 42.53 | 45.02 | 0.00 | 0.00% | 0.95 | 0 | 4 | 1.13 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/29/2025 1:58:52 PM EST |
| 50.00 | 37.10 | 37.70 | 37.40 | 34.95 | 0.00 | 0.00% | 0.75 | 0 | 3 | 0.89 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 7/29/2025 1:58:52 PM EST |
| 55.00 | 32.10 | 32.75 | 32.43 | 36.90 | 0.00 | 0.00% | 0.59 | 0 | 3 | 0.80 | 1.00 | 0.00 | 0.00 | 7/15/2025 | 7/29/2025 1:58:52 PM EST |
| 60.00 | 27.30 | 27.70 | 27.50 | 29.10 | 0.00 | 0.00% | 0.46 | 0 | 81 | 0.62 | 0.99 | 0.00 | -0.01 | 6/11/2025 | 7/29/2025 1:58:52 PM EST |
| 65.00 | 22.45 | 22.85 | 22.65 | 27.75 | 0.00 | 0.00% | 0.35 | 0 | 46 | 0.50 | 0.98 | 0.00 | -0.02 | 7/22/2025 | 7/29/2025 1:58:52 PM EST |
| 70.00 | 17.80 | 18.00 | 17.90 | 23.00 | 0.00 | 0.00% | 0.26 | 0 | 335 | 0.40 | 0.94 | 0.01 | -0.02 | 7/25/2025 | 7/29/2025 1:58:52 PM EST |
| 75.00 | 13.15 | 13.50 | 13.33 | 13.40 | -3.45 | -20.48% | 0.18 | 60 | 643 | 0.39 | 0.87 | 0.02 | -0.04 | 7/29/2025 | 7/29/2025 1:58:52 PM EST |
| 80.00 | 9.40 | 9.55 | 9.48 | 9.52 | -1.86 | -16.35% | 0.12 | 179 | 4,377 | 0.36 | 0.75 | 0.02 | -0.05 | 7/29/2025 | 7/29/2025 1:58:52 PM EST |
| 85.00 | 6.25 | 6.40 | 6.33 | 6.27 | -1.63 | -20.64% | 0.07 | 1,059 | 3,677 | 0.38 | 0.61 | 0.03 | -0.06 | 7/29/2025 | 7/29/2025 1:58:52 PM EST |
| 90.00 | 4.00 | 4.15 | 4.08 | 4.05 | -1.33 | -24.73% | 0.05 | 1,010 | 5,742 | 0.39 | 0.46 | 0.03 | -0.06 | 7/29/2025 | 7/29/2025 1:58:52 PM EST |
| 95.00 | 2.55 | 2.62 | 2.59 | 2.55 | -0.95 | -27.15% | 0.03 | 987 | 5,994 | 0.40 | 0.33 | 0.03 | -0.05 | 7/29/2025 | 7/29/2025 1:58:52 PM EST |
| 100.00 | 1.65 | 1.71 | 1.68 | 1.68 | -0.67 | -28.52% | 0.02 | 1,681 | 10,320 | 0.42 | 0.23 | 0.02 | -0.04 | 7/29/2025 | 7/29/2025 1:58:52 PM EST |
| 105.00 | 1.10 | 1.16 | 1.13 | 1.11 | -0.44 | -28.39% | 0.01 | 409 | 5,660 | 0.44 | 0.16 | 0.02 | -0.04 | 7/29/2025 | 7/29/2025 1:58:52 PM EST |
| 110.00 | 0.78 | 0.80 | 0.79 | 0.79 | -0.30 | -27.53% | 0.01 | 870 | 6,326 | 0.47 | 0.11 | 0.01 | -0.03 | 7/29/2025 | 7/29/2025 1:58:52 PM EST |
| 115.00 | 0.57 | 0.60 | 0.59 | 0.58 | -0.24 | -29.27% | 0.01 | 66 | 2,226 | 0.49 | 0.07 | 0.01 | -0.02 | 7/29/2025 | 7/29/2025 1:58:52 PM EST |
| 120.00 | 0.43 | 0.48 | 0.46 | 0.47 | -0.15 | -24.20% | 0.00 | 45 | 3,386 | 0.52 | 0.05 | 0.01 | -0.02 | 7/29/2025 | 7/29/2025 1:58:52 PM EST |
| 125.00 | 0.32 | 0.40 | 0.36 | 0.36 | -0.11 | -23.41% | 0.00 | 5 | 880 | 0.54 | 0.03 | 0.00 | -0.01 | 7/29/2025 | 7/29/2025 1:58:52 PM EST |
| 130.00 | 0.25 | 0.31 | 0.28 | 0.29 | -0.12 | -29.27% | 0.00 | 7 | 842 | 0.58 | 0.02 | 0.00 | -0.01 | 7/29/2025 | 7/29/2025 1:58:52 PM EST |
| 135.00 | 0.05 | 0.24 | 0.15 | 0.24 | -0.14 | -36.85% | 0.00 | 40 | 1,079 | 0.53 | 0.02 | 0.00 | -0.01 | 7/29/2025 | 7/29/2025 1:58:52 PM EST |
| 140.00 | 0.00 | 0.38 | 0.19 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 2,123 | 0.68 | 0.01 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 1:58:52 PM EST |
| 145.00 | 0.01 | 0.33 | 0.17 | 0.10 | -0.26 | -72.23% | 0.00 | 21 | 472 | 0.58 | 0.01 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 1:58:52 PM EST |
| 150.00 | 0.01 | 0.34 | 0.18 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 627 | 0.62 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 1:58:52 PM EST |
| 155.00 | 0.01 | 0.42 | 0.22 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 253 | 0.66 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/29/2025 1:58:52 PM EST |
| 160.00 | 0.01 | 0.38 | 0.20 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 2,045 | 0.69 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/29/2025 1:58:52 PM EST |
| 165.00 | 0.00 | 0.23 | 0.12 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 201 | 0.80 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 7/29/2025 1:58:52 PM EST |
| 170.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 451 | 0.75 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 7/29/2025 1:58:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.07 | 0.04 | 0.07 | -0.02 | -22.23% | 0.00 | 20 | 14 | 0.90 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 1:58:52 PM EST |
| 45.00 | 0.00 | 0.23 | 0.12 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.92 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/29/2025 1:58:52 PM EST |
| 50.00 | 0.00 | 0.24 | 0.12 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 68 | 0.80 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/29/2025 1:58:52 PM EST |
| 55.00 | 0.00 | 0.25 | 0.13 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 2,698 | 0.68 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 7/29/2025 1:58:52 PM EST |
| 60.00 | 0.03 | 0.27 | 0.15 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 673 | 0.58 | -0.01 | 0.00 | -0.01 | 7/24/2025 | 7/29/2025 1:58:52 PM EST |
| 65.00 | 0.02 | 0.21 | 0.12 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 568 | 0.39 | -0.02 | 0.00 | -0.02 | 7/24/2025 | 7/29/2025 1:58:52 PM EST |
| 70.00 | 0.35 | 0.39 | 0.37 | 0.36 | +0.06 | +20.00% | 0.01 | 20 | 1,875 | 0.40 | -0.06 | 0.01 | -0.02 | 7/29/2025 | 7/29/2025 1:58:52 PM EST |
| 75.00 | 0.84 | 0.88 | 0.86 | 0.86 | +0.22 | +34.38% | 0.01 | 51 | 3,840 | 0.39 | -0.13 | 0.02 | -0.04 | 7/29/2025 | 7/29/2025 1:58:52 PM EST |
| 80.00 | 1.85 | 1.91 | 1.88 | 1.84 | +0.50 | +37.32% | 0.02 | 316 | 6,616 | 0.38 | -0.25 | 0.02 | -0.05 | 7/29/2025 | 7/29/2025 1:58:52 PM EST |
| 85.00 | 3.65 | 3.80 | 3.73 | 3.74 | +0.82 | +28.09% | 0.04 | 44 | 6,737 | 0.38 | -0.39 | 0.03 | -0.06 | 7/29/2025 | 7/29/2025 1:58:52 PM EST |
| 90.00 | 6.40 | 6.55 | 6.48 | 6.50 | +1.06 | +19.49% | 0.07 | 118 | 4,140 | 0.39 | -0.54 | 0.03 | -0.06 | 7/29/2025 | 7/29/2025 1:58:52 PM EST |
| 95.00 | 9.95 | 10.10 | 10.03 | 9.50 | +1.06 | +12.56% | 0.11 | 3 | 1,885 | 0.41 | -0.67 | 0.03 | -0.05 | 7/29/2025 | 7/29/2025 1:58:52 PM EST |
| 100.00 | 13.65 | 14.25 | 13.95 | 12.76 | +0.86 | +7.23% | 0.14 | 1 | 869 | 0.42 | -0.77 | 0.02 | -0.04 | 7/29/2025 | 7/29/2025 1:58:52 PM EST |
| 105.00 | 18.55 | 19.00 | 18.78 | 17.55 | +1.51 | +9.42% | 0.18 | 1 | 655 | 0.46 | -0.84 | 0.02 | -0.04 | 7/29/2025 | 7/29/2025 1:58:52 PM EST |
| 110.00 | 23.20 | 23.45 | 23.33 | 19.41 | 0.00 | 0.00% | 0.21 | 0 | 441 | 0.47 | -0.89 | 0.01 | -0.03 | 7/24/2025 | 7/29/2025 1:58:52 PM EST |
| 115.00 | 28.10 | 28.35 | 28.23 | 22.35 | 0.00 | 0.00% | 0.25 | 0 | 143 | 0.47 | -0.93 | 0.01 | -0.02 | 7/15/2025 | 7/29/2025 1:58:52 PM EST |
| 120.00 | 32.95 | 33.30 | 33.13 | 27.39 | 0.00 | 0.00% | 0.28 | 0 | 9 | 0.59 | -0.95 | 0.01 | -0.02 | 7/15/2025 | 7/29/2025 1:58:52 PM EST |
| 125.00 | 37.80 | 38.35 | 38.08 | 29.85 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.64 | -0.97 | 0.00 | -0.01 | 3/19/2025 | 7/29/2025 1:58:52 PM EST |
| 130.00 | 42.75 | 43.35 | 43.05 | 35.94 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.71 | -0.98 | 0.00 | -0.01 | 3/25/2025 | 7/29/2025 1:58:52 PM EST |
| 135.00 | 47.80 | 48.30 | 48.05 | 48.80 | 0.00 | 0.00% | 0.36 | 0 | 1 | 0.77 | -0.98 | 0.00 | -0.01 | 7/16/2025 | 7/29/2025 1:58:52 PM EST |
| 140.00 | 52.65 | 53.30 | 52.98 | 53.70 | 0.00 | 0.00% | 0.38 | 0 | 0 | 0.76 | -0.99 | 0.00 | 0.00 | 7/16/2025 | 7/29/2025 1:58:52 PM EST |
| 145.00 | 57.85 | 58.30 | 58.08 | 58.70 | 0.00 | 0.00% | 0.40 | 0 | 0 | 0.84 | -0.99 | 0.00 | 0.00 | 7/16/2025 | 7/29/2025 1:58:52 PM EST |
| 150.00 | 62.85 | 63.30 | 63.08 | 63.73 | 0.00 | 0.00% | 0.42 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 7/16/2025 | 7/29/2025 1:58:52 PM EST |
| 155.00 | 67.90 | 68.15 | 68.03 | 66.00 | 0.00 | 0.00% | 0.44 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 1:58:52 PM EST |
| 160.00 | 72.80 | 73.40 | 73.10 | 70.99 | 0.00 | 0.00% | 0.46 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 1:58:52 PM EST |
| 165.00 | 77.75 | 78.30 | 78.03 | 76.01 | 0.00 | 0.00% | 0.47 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 1:58:52 PM EST |
| 170.00 | 82.75 | 83.30 | 83.03 | 81.01 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 1:58:52 PM EST |