Options Chain for BAIDU INC SPON ADR REP A (BIDU) - $87.80 as of 8/13/2025 7:09:19 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 | 36.05 | 37.10 | 36.58 | % | 0.67 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 60.00 | 31.10 | 32.00 | 31.55 | % | 0.53 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 65.00 | 26.15 | 27.00 | 26.58 | % | 0.41 | 0 | 0 | 0.64 | 0.99 | 0.00 | -0.01 | 8/13/2025 3:59:59 PM EST | |||
| 70.00 | 21.20 | 22.10 | 21.65 | % | 0.31 | 0 | 0 | 0.56 | 0.98 | 0.00 | -0.02 | 8/13/2025 3:59:59 PM EST | |||
| 75.00 | 16.75 | 17.25 | 17.00 | 17.00 | +5.55 | +48.48% | 0.23 | 26 | 26 | 0.42 | 0.93 | 0.01 | -0.03 | 8/13/2025 | 8/13/2025 3:59:59 PM EST |
| 76.00 | 15.65 | 16.45 | 16.05 | % | 0.21 | 0 | 0 | 0.39 | 0.92 | 0.01 | -0.03 | 8/13/2025 3:59:59 PM EST | |||
| 77.00 | 14.80 | 15.40 | 15.10 | % | 0.20 | 0 | 0 | 0.39 | 0.91 | 0.01 | -0.03 | 8/13/2025 3:59:59 PM EST | |||
| 78.00 | 14.00 | 14.50 | 14.25 | % | 0.18 | 0 | 0 | 0.40 | 0.89 | 0.01 | -0.04 | 8/13/2025 3:59:59 PM EST | |||
| 79.00 | 13.15 | 13.65 | 13.40 | % | 0.17 | 0 | 0 | 0.40 | 0.87 | 0.02 | -0.04 | 8/13/2025 3:59:59 PM EST | |||
| 80.00 | 12.00 | 12.80 | 12.40 | % | 0.15 | 0 | 0 | 0.38 | 0.86 | 0.02 | -0.04 | 8/13/2025 3:59:59 PM EST | |||
| 81.00 | 11.50 | 12.00 | 11.75 | % | 0.15 | 0 | 0 | 0.40 | 0.84 | 0.02 | -0.04 | 8/13/2025 3:59:59 PM EST | |||
| 82.00 | 10.75 | 11.25 | 11.00 | % | 0.13 | 0 | 0 | 0.40 | 0.81 | 0.02 | -0.05 | 8/13/2025 3:59:59 PM EST | |||
| 83.00 | 9.95 | 10.50 | 10.23 | 6.18 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.40 | 0.79 | 0.02 | -0.05 | 8/11/2025 | 8/13/2025 3:59:59 PM EST |
| 84.00 | 9.25 | 9.75 | 9.50 | % | 0.11 | 0 | 0 | 0.40 | 0.76 | 0.03 | -0.05 | 8/13/2025 3:59:59 PM EST | |||
| 85.00 | 8.55 | 9.00 | 8.78 | % | 0.10 | 0 | 0 | 0.40 | 0.74 | 0.03 | -0.05 | 8/13/2025 3:59:59 PM EST | |||
| 86.00 | 7.95 | 8.35 | 8.15 | 8.20 | +2.05 | +33.34% | 0.09 | 1 | 9 | 0.40 | 0.71 | 0.03 | -0.05 | 8/13/2025 | 8/13/2025 3:59:59 PM EST |
| 87.00 | 7.30 | 7.70 | 7.50 | % | 0.09 | 0 | 0 | 0.40 | 0.68 | 0.03 | -0.06 | 8/13/2025 3:59:59 PM EST | |||
| 88.00 | 6.70 | 7.10 | 6.90 | 6.65 | +1.65 | +33.00% | 0.08 | 13 | 18 | 0.40 | 0.64 | 0.03 | -0.06 | 8/13/2025 | 8/13/2025 3:59:59 PM EST |
| 89.00 | 5.55 | 6.55 | 6.05 | 6.29 | +1.64 | +35.27% | 0.07 | 1 | 10 | 0.37 | 0.61 | 0.03 | -0.06 | 8/13/2025 | 8/13/2025 3:59:59 PM EST |
| 90.00 | 5.65 | 6.05 | 5.85 | 5.90 | +1.74 | +41.83% | 0.07 | 1 | 7 | 0.40 | 0.58 | 0.03 | -0.06 | 8/13/2025 | 8/13/2025 3:59:59 PM EST |
| 91.00 | 5.15 | 5.55 | 5.35 | 5.40 | +1.65 | +44.00% | 0.06 | 11 | 27 | 0.40 | 0.55 | 0.03 | -0.06 | 8/13/2025 | 8/13/2025 3:59:59 PM EST |
| 92.00 | 4.10 | 5.05 | 4.58 | 4.95 | +1.35 | +37.50% | 0.05 | 1 | 1 | 0.40 | 0.51 | 0.03 | -0.06 | 8/13/2025 | 8/13/2025 3:59:59 PM EST |
| 93.00 | 4.30 | 4.70 | 4.50 | 4.55 | +1.79 | +64.86% | 0.05 | 3 | 3 | 0.41 | 0.48 | 0.03 | -0.06 | 8/13/2025 | 8/13/2025 3:59:59 PM EST |
| 94.00 | 4.00 | 4.20 | 4.10 | % | 0.04 | 0 | 0 | 0.41 | 0.45 | 0.03 | -0.06 | 8/13/2025 3:59:59 PM EST | |||
| 95.00 | 3.55 | 3.95 | 3.75 | 3.70 | +1.10 | +42.31% | 0.04 | 2 | 43 | 0.41 | 0.42 | 0.03 | -0.06 | 8/13/2025 | 8/13/2025 3:59:59 PM EST |
| 96.00 | 3.30 | 3.60 | 3.45 | % | 0.04 | 0 | 0 | 0.41 | 0.40 | 0.03 | -0.06 | 8/13/2025 3:59:59 PM EST | |||
| 97.00 | 2.98 | 3.30 | 3.14 | 2.95 | +0.89 | +43.21% | 0.03 | 1 | 88 | 0.42 | 0.37 | 0.03 | -0.06 | 8/13/2025 | 8/13/2025 3:59:59 PM EST |
| 98.00 | 2.61 | 3.05 | 2.83 | 2.59 | +0.59 | +29.50% | 0.03 | 2 | 4 | 0.41 | 0.34 | 0.03 | -0.06 | 8/13/2025 | 8/13/2025 3:59:59 PM EST |
| 99.00 | 2.52 | 2.87 | 2.70 | 2.71 | +0.90 | +49.73% | 0.03 | 21 | 19 | 0.42 | 0.32 | 0.03 | -0.06 | 8/13/2025 | 8/13/2025 3:59:59 PM EST |
| 100.00 | 2.15 | 2.50 | 2.33 | 2.25 | +0.55 | +32.36% | 0.02 | 4 | 4 | 0.42 | 0.30 | 0.03 | -0.06 | 8/13/2025 | 8/13/2025 3:59:59 PM EST |
| 105.00 | 1.49 | 1.67 | 1.58 | 1.48 | +0.41 | +38.32% | 0.02 | 18 | 9 | 0.45 | 0.21 | 0.02 | -0.05 | 8/13/2025 | 8/13/2025 3:59:59 PM EST |
| 110.00 | 0.98 | 1.15 | 1.07 | 1.02 | % | 0.01 | 3 | 0 | 0.47 | 0.15 | 0.02 | -0.04 | 8/13/2025 | 8/13/2025 3:59:59 PM EST | |
| 115.00 | 0.62 | 0.84 | 0.73 | % | 0.01 | 0 | 0 | 0.49 | 0.10 | 0.01 | -0.03 | 8/13/2025 3:59:59 PM EST | |||
| 120.00 | 0.42 | 0.63 | 0.53 | % | 0.00 | 0 | 0 | 0.51 | 0.07 | 0.01 | -0.03 | 8/13/2025 3:59:59 PM EST | |||
| 125.00 | 0.33 | 0.48 | 0.41 | 0.40 | +0.21 | +110.53% | 0.00 | 6 | 35 | 0.54 | 0.05 | 0.01 | -0.02 | 8/13/2025 | 8/13/2025 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 | 0.87 | 0.44 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 60.00 | 0.00 | 0.87 | 0.44 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 65.00 | 0.00 | 0.87 | 0.44 | % | 0.01 | 0 | 0 | 0.74 | -0.01 | 0.00 | -0.01 | 8/13/2025 3:59:59 PM EST | |||
| 70.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.60 | -0.02 | 0.00 | -0.02 | 8/13/2025 3:59:59 PM EST | |||
| 75.00 | 0.29 | 0.51 | 0.40 | 0.43 | -0.63 | -59.44% | 0.01 | 31 | 127 | 0.40 | -0.07 | 0.01 | -0.03 | 8/13/2025 | 8/13/2025 3:59:59 PM EST |
| 76.00 | 0.41 | 0.61 | 0.51 | 0.92 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.40 | -0.08 | 0.01 | -0.03 | 8/12/2025 | 8/13/2025 3:59:59 PM EST |
| 77.00 | 0.50 | 0.71 | 0.61 | % | 0.01 | 0 | 0 | 0.40 | -0.09 | 0.01 | -0.03 | 8/13/2025 3:59:59 PM EST | |||
| 78.00 | 0.59 | 0.80 | 0.70 | 0.80 | -0.30 | -27.28% | 0.01 | 5 | 6 | 0.40 | -0.11 | 0.01 | -0.04 | 8/13/2025 | 8/13/2025 3:59:59 PM EST |
| 79.00 | 0.72 | 0.95 | 0.84 | 1.34 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.39 | -0.13 | 0.02 | -0.04 | 8/12/2025 | 8/13/2025 3:59:59 PM EST |
| 80.00 | 0.92 | 1.11 | 1.02 | 1.03 | -1.17 | -53.19% | 0.01 | 2 | 7 | 0.40 | -0.14 | 0.02 | -0.04 | 8/13/2025 | 8/13/2025 3:59:59 PM EST |
| 81.00 | 1.07 | 1.31 | 1.19 | % | 0.01 | 0 | 0 | 0.39 | -0.16 | 0.02 | -0.04 | 8/13/2025 3:59:59 PM EST | |||
| 82.00 | 1.25 | 1.54 | 1.40 | 1.48 | -1.66 | -52.87% | 0.02 | 1 | 12 | 0.39 | -0.19 | 0.02 | -0.05 | 8/13/2025 | 8/13/2025 3:59:59 PM EST |
| 83.00 | 1.45 | 1.77 | 1.61 | % | 0.02 | 0 | 0 | 0.39 | -0.21 | 0.02 | -0.05 | 8/13/2025 3:59:59 PM EST | |||
| 84.00 | 1.72 | 2.04 | 1.88 | 1.95 | % | 0.02 | 5 | 0 | 0.39 | -0.24 | 0.03 | -0.05 | 8/13/2025 | 8/13/2025 3:59:59 PM EST | |
| 85.00 | 1.99 | 2.35 | 2.17 | % | 0.03 | 0 | 0 | 0.39 | -0.26 | 0.03 | -0.05 | 8/13/2025 3:59:59 PM EST | |||
| 86.00 | 2.30 | 2.69 | 2.50 | % | 0.03 | 0 | 0 | 0.39 | -0.29 | 0.03 | -0.05 | 8/13/2025 3:59:59 PM EST | |||
| 87.00 | 2.68 | 3.10 | 2.89 | 4.17 | 0.00 | 0.00% | 0.03 | 0 | 0 | 0.39 | -0.32 | 0.03 | -0.06 | 8/12/2025 | 8/13/2025 3:59:59 PM EST |
| 88.00 | 3.10 | 3.50 | 3.30 | % | 0.04 | 0 | 0 | 0.39 | -0.36 | 0.03 | -0.06 | 8/13/2025 3:59:59 PM EST | |||
| 89.00 | 3.55 | 3.95 | 3.75 | 5.25 | 0.00 | 0.00% | 0.04 | 0 | 16 | 0.39 | -0.39 | 0.03 | -0.06 | 8/12/2025 | 8/13/2025 3:59:59 PM EST |
| 90.00 | 3.90 | 4.40 | 4.15 | 4.15 | % | 0.05 | 8 | 0 | 0.39 | -0.42 | 0.03 | -0.06 | 8/13/2025 | 8/13/2025 3:59:59 PM EST | |
| 91.00 | 4.50 | 4.95 | 4.73 | 6.45 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.40 | -0.45 | 0.03 | -0.06 | 8/12/2025 | 8/13/2025 3:59:59 PM EST |
| 92.00 | 4.90 | 5.50 | 5.20 | 8.62 | 0.00 | 0.00% | 0.06 | 0 | 6 | 0.39 | -0.49 | 0.03 | -0.06 | 8/11/2025 | 8/13/2025 3:59:59 PM EST |
| 93.00 | 5.65 | 6.10 | 5.88 | % | 0.06 | 0 | 0 | 0.40 | -0.52 | 0.03 | -0.06 | 8/13/2025 3:59:59 PM EST | |||
| 94.00 | 6.35 | 6.70 | 6.53 | % | 0.07 | 0 | 0 | 0.41 | -0.55 | 0.03 | -0.06 | 8/13/2025 3:59:59 PM EST | |||
| 95.00 | 6.65 | 7.35 | 7.00 | 11.25 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.39 | -0.58 | 0.03 | -0.06 | 8/11/2025 | 8/13/2025 3:59:59 PM EST |
| 96.00 | 7.65 | 8.05 | 7.85 | % | 0.08 | 0 | 0 | 0.41 | -0.60 | 0.03 | -0.06 | 8/13/2025 3:59:59 PM EST | |||
| 97.00 | 8.30 | 8.75 | 8.53 | % | 0.09 | 0 | 0 | 0.41 | -0.63 | 0.03 | -0.06 | 8/13/2025 3:59:59 PM EST | |||
| 98.00 | 9.05 | 9.50 | 9.28 | % | 0.09 | 0 | 0 | 0.42 | -0.66 | 0.03 | -0.06 | 8/13/2025 3:59:59 PM EST | |||
| 99.00 | 9.75 | 10.25 | 10.00 | % | 0.10 | 0 | 0 | 0.42 | -0.68 | 0.03 | -0.06 | 8/13/2025 3:59:59 PM EST | |||
| 100.00 | 10.50 | 11.10 | 10.80 | % | 0.11 | 0 | 0 | 0.42 | -0.70 | 0.03 | -0.06 | 8/13/2025 3:59:59 PM EST | |||
| 105.00 | 14.55 | 15.25 | 14.90 | % | 0.14 | 0 | 0 | 0.42 | -0.79 | 0.02 | -0.05 | 8/13/2025 3:59:59 PM EST | |||
| 110.00 | 19.25 | 19.80 | 19.53 | % | 0.18 | 0 | 0 | 0.46 | -0.85 | 0.02 | -0.04 | 8/13/2025 3:59:59 PM EST | |||
| 115.00 | 23.85 | 24.75 | 24.30 | % | 0.21 | 0 | 0 | 0.56 | -0.90 | 0.01 | -0.03 | 8/13/2025 3:59:59 PM EST | |||
| 120.00 | 28.75 | 29.60 | 29.18 | % | 0.24 | 0 | 0 | 0.60 | -0.93 | 0.01 | -0.03 | 8/13/2025 3:59:59 PM EST | |||
| 125.00 | 33.60 | 34.45 | 34.03 | % | 0.27 | 0 | 0 | 0.64 | -0.95 | 0.01 | -0.02 | 8/13/2025 3:59:59 PM EST |