Options Chain for BAIDU INC SPON ADR REP A (BIDU) - $90.99 as of 7/25/2025 1:38:16 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 | 34.95 | 37.35 | 36.15 | % | 0.66 | 0 | 0 | 2.77 | 1.00 | 0.00 | 0.00 | 7/25/2025 12:44:07 PM EST | |||
| 60.00 | 29.85 | 32.40 | 31.13 | % | 0.52 | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 7/25/2025 12:44:07 PM EST | |||
| 65.00 | 24.80 | 26.60 | 25.70 | % | 0.40 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 7/25/2025 12:44:07 PM EST | |||
| 70.00 | 20.00 | 21.80 | 20.90 | 16.05 | 0.00 | 0.00% | 0.30 | 0 | 20 | 1.66 | 1.00 | 0.00 | 0.00 | 7/14/2025 | 7/25/2025 12:44:07 PM EST |
| 72.00 | 17.95 | 20.40 | 19.18 | % | 0.27 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 7/25/2025 12:44:07 PM EST | |||
| 73.00 | 17.20 | 19.35 | 18.28 | % | 0.25 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 7/25/2025 12:44:07 PM EST | |||
| 74.00 | 16.30 | 17.50 | 16.90 | % | 0.23 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 7/25/2025 12:44:07 PM EST | |||
| 75.00 | 15.50 | 15.70 | 15.60 | 16.00 | -0.30 | -1.84% | 0.21 | 25 | 320 | 1.25 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 12:44:07 PM EST |
| 76.00 | 14.15 | 15.30 | 14.73 | 9.20 | 0.00 | 0.00% | 0.19 | 0 | 8 | 1.27 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 7/25/2025 12:44:07 PM EST |
| 77.00 | 13.20 | 14.75 | 13.98 | % | 0.18 | 0 | 0 | 1.21 | 1.00 | 0.00 | -0.01 | 7/25/2025 12:44:07 PM EST | |||
| 78.00 | 12.10 | 13.00 | 12.55 | 14.82 | 0.00 | 0.00% | 0.16 | 0 | 2 | 1.16 | 0.99 | 0.00 | -0.01 | 7/22/2025 | 7/25/2025 12:44:07 PM EST |
| 79.00 | 11.15 | 12.35 | 11.75 | 13.95 | 0.00 | 0.00% | 0.15 | 0 | 15 | 1.06 | 0.99 | 0.01 | -0.03 | 7/23/2025 | 7/25/2025 12:44:07 PM EST |
| 80.00 | 10.40 | 11.25 | 10.83 | 11.97 | 0.00 | 0.00% | 0.14 | 0 | 66 | 1.03 | 0.98 | 0.01 | -0.04 | 7/24/2025 | 7/25/2025 12:44:07 PM EST |
| 81.00 | 9.15 | 10.45 | 9.80 | 10.67 | 0.00 | 0.00% | 0.12 | 0 | 19 | 0.97 | 0.97 | 0.01 | -0.04 | 7/24/2025 | 7/25/2025 12:44:07 PM EST |
| 82.00 | 8.25 | 8.90 | 8.58 | 8.80 | 0.00 | 0.00% | 0.10 | 0 | 50 | 0.91 | 0.96 | 0.02 | -0.05 | 7/22/2025 | 7/25/2025 12:44:07 PM EST |
| 83.00 | 7.65 | 7.85 | 7.75 | 9.00 | 0.00 | 0.00% | 0.09 | 0 | 212 | 0.36 | 0.93 | 0.03 | -0.07 | 7/24/2025 | 7/25/2025 12:44:07 PM EST |
| 84.00 | 6.40 | 6.95 | 6.68 | 7.32 | 0.00 | 0.00% | 0.08 | 0 | 60 | 0.72 | 0.91 | 0.03 | -0.08 | 7/24/2025 | 7/25/2025 12:44:07 PM EST |
| 85.00 | 5.80 | 6.55 | 6.18 | 5.81 | -0.70 | -10.76% | 0.07 | 3 | 304 | 0.34 | 0.89 | 0.04 | -0.08 | 7/25/2025 | 7/25/2025 12:44:07 PM EST |
| 86.00 | 4.90 | 5.05 | 4.98 | 4.84 | -0.96 | -16.56% | 0.06 | 6 | 458 | 0.36 | 0.85 | 0.05 | -0.09 | 7/25/2025 | 7/25/2025 12:44:07 PM EST |
| 87.00 | 4.10 | 4.25 | 4.18 | 4.03 | -0.79 | -16.39% | 0.05 | 6 | 465 | 0.35 | 0.80 | 0.07 | -0.11 | 7/25/2025 | 7/25/2025 12:44:07 PM EST |
| 88.00 | 3.35 | 3.50 | 3.43 | 3.28 | -0.72 | -18.00% | 0.04 | 73 | 221 | 0.35 | 0.73 | 0.08 | -0.12 | 7/25/2025 | 7/25/2025 12:44:07 PM EST |
| 89.00 | 2.72 | 2.86 | 2.79 | 2.66 | -0.94 | -26.12% | 0.03 | 90 | 479 | 0.37 | 0.64 | 0.08 | -0.13 | 7/25/2025 | 7/25/2025 12:44:07 PM EST |
| 90.00 | 2.17 | 2.25 | 2.21 | 2.22 | -0.50 | -18.39% | 0.02 | 186 | 880 | 0.37 | 0.56 | 0.09 | -0.14 | 7/25/2025 | 7/25/2025 12:44:07 PM EST |
| 91.00 | 1.72 | 1.85 | 1.79 | 1.73 | -0.48 | -21.72% | 0.02 | 419 | 722 | 0.38 | 0.47 | 0.08 | -0.14 | 7/25/2025 | 7/25/2025 12:44:07 PM EST |
| 92.00 | 1.36 | 1.44 | 1.40 | 1.37 | -0.40 | -22.60% | 0.02 | 640 | 1,090 | 0.40 | 0.40 | 0.08 | -0.14 | 7/25/2025 | 7/25/2025 12:44:07 PM EST |
| 93.00 | 1.06 | 1.13 | 1.10 | 1.06 | -0.38 | -26.39% | 0.01 | 316 | 770 | 0.40 | 0.33 | 0.07 | -0.13 | 7/25/2025 | 7/25/2025 12:44:07 PM EST |
| 94.00 | 0.83 | 0.89 | 0.86 | 0.82 | -0.33 | -28.70% | 0.01 | 218 | 749 | 0.41 | 0.27 | 0.06 | -0.12 | 7/25/2025 | 7/25/2025 12:44:07 PM EST |
| 95.00 | 0.64 | 0.70 | 0.67 | 0.68 | -0.24 | -26.09% | 0.01 | 1,222 | 4,415 | 0.43 | 0.22 | 0.05 | -0.11 | 7/25/2025 | 7/25/2025 12:44:07 PM EST |
| 96.00 | 0.50 | 0.56 | 0.53 | 0.52 | -0.23 | -30.67% | 0.01 | 142 | 465 | 0.44 | 0.18 | 0.05 | -0.10 | 7/25/2025 | 7/25/2025 12:44:07 PM EST |
| 97.00 | 0.40 | 0.45 | 0.43 | 0.40 | -0.20 | -33.34% | 0.00 | 40 | 1,134 | 0.45 | 0.15 | 0.04 | -0.09 | 7/25/2025 | 7/25/2025 12:44:07 PM EST |
| 98.00 | 0.32 | 0.36 | 0.34 | 0.35 | -0.21 | -37.50% | 0.00 | 21 | 717 | 0.47 | 0.12 | 0.03 | -0.08 | 7/25/2025 | 7/25/2025 12:44:07 PM EST |
| 99.00 | 0.25 | 0.30 | 0.28 | 0.27 | -0.14 | -34.15% | 0.00 | 156 | 842 | 0.48 | 0.10 | 0.03 | -0.07 | 7/25/2025 | 7/25/2025 12:44:07 PM EST |
| 100.00 | 0.21 | 0.25 | 0.23 | 0.23 | -0.12 | -34.29% | 0.00 | 240 | 2,085 | 0.50 | 0.08 | 0.02 | -0.07 | 7/25/2025 | 7/25/2025 12:44:07 PM EST |
| 101.00 | 0.17 | 0.21 | 0.19 | 0.18 | -0.14 | -43.75% | 0.00 | 9 | 47 | 0.51 | 0.06 | 0.02 | -0.06 | 7/25/2025 | 7/25/2025 12:44:07 PM EST |
| 102.00 | 0.00 | 0.20 | 0.10 | 0.23 | -0.07 | -23.34% | 0.00 | 4 | 2,560 | 0.57 | 0.04 | 0.01 | -0.04 | 7/25/2025 | 7/25/2025 12:44:07 PM EST |
| 103.00 | 0.00 | 0.20 | 0.10 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.73 | 0.02 | 0.01 | -0.02 | 7/24/2025 | 7/25/2025 12:44:07 PM EST |
| 104.00 | 0.00 | 0.20 | 0.10 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.75 | 0.02 | 0.01 | -0.02 | 7/24/2025 | 7/25/2025 12:44:07 PM EST |
| 105.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.06 | -37.50% | 0.00 | 61 | 305 | 0.57 | 0.02 | 0.01 | -0.02 | 7/25/2025 | 7/25/2025 12:44:07 PM EST |
| 106.00 | 0.00 | 0.10 | 0.05 | 0.10 | -0.05 | -33.34% | 0.00 | 10 | 28 | 0.61 | 0.02 | 0.01 | -0.02 | 7/25/2025 | 7/25/2025 12:44:07 PM EST |
| 107.00 | 0.00 | 0.10 | 0.05 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.64 | 0.01 | 0.00 | -0.01 | 7/22/2025 | 7/25/2025 12:44:07 PM EST |
| 108.00 | 0.00 | 0.39 | 0.20 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.89 | 0.00 | 0.00 | -0.01 | 7/22/2025 | 7/25/2025 12:44:07 PM EST |
| 109.00 | 0.00 | 1.13 | 0.57 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:44:07 PM EST | |||
| 110.00 | 0.01 | 0.09 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 316 | 0.62 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 12:44:07 PM EST |
| 115.00 | 0.00 | 0.14 | 0.07 | 0.03 | -0.03 | -50.00% | 0.00 | 11 | 17 | 0.73 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 12:44:07 PM EST |
| 120.00 | 0.00 | 0.14 | 0.07 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.03 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 7/25/2025 12:44:07 PM EST |
| 125.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.97 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 12:44:07 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 | 1.27 | 0.64 | % | 0.01 | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:44:07 PM EST | |||
| 60.00 | 0.00 | 1.26 | 0.63 | % | 0.01 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:44:07 PM EST | |||
| 65.00 | 0.00 | 1.07 | 0.54 | % | 0.01 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:44:07 PM EST | |||
| 70.00 | 0.00 | 1.19 | 0.60 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.63 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 7/25/2025 12:44:07 PM EST |
| 72.00 | 0.00 | 1.28 | 0.64 | % | 0.01 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:44:07 PM EST | |||
| 73.00 | 0.00 | 0.58 | 0.29 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 41 | 1.17 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 12:44:07 PM EST |
| 74.00 | 0.00 | 0.99 | 0.50 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 7/25/2025 12:44:07 PM EST |
| 75.00 | 0.00 | 0.06 | 0.03 | 0.03 | +0.02 | +200.00% | 0.00 | 82 | 24 | 0.73 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 12:44:07 PM EST |
| 76.00 | 0.00 | 1.20 | 0.60 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 33 | 1.24 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/25/2025 12:44:07 PM EST |
| 77.00 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.74 | 0.00 | 0.00 | -0.01 | 7/17/2025 | 7/25/2025 12:44:07 PM EST |
| 78.00 | 0.00 | 0.21 | 0.11 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 97 | 0.69 | -0.01 | 0.00 | -0.01 | 7/24/2025 | 7/25/2025 12:44:07 PM EST |
| 79.00 | 0.05 | 0.46 | 0.26 | 0.05 | -0.01 | -16.67% | 0.00 | 30 | 35 | 0.63 | -0.01 | 0.01 | -0.03 | 7/25/2025 | 7/25/2025 12:44:07 PM EST |
| 80.00 | 0.05 | 0.20 | 0.13 | 0.09 | +0.01 | +12.50% | 0.00 | 44 | 297 | 0.52 | -0.02 | 0.01 | -0.04 | 7/25/2025 | 7/25/2025 12:44:07 PM EST |
| 81.00 | 0.08 | 0.51 | 0.30 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 117 | 0.56 | -0.03 | 0.01 | -0.04 | 7/24/2025 | 7/25/2025 12:44:07 PM EST |
| 82.00 | 0.13 | 0.35 | 0.24 | 0.14 | +0.01 | +7.70% | 0.00 | 14 | 253 | 0.51 | -0.04 | 0.02 | -0.05 | 7/25/2025 | 7/25/2025 12:44:07 PM EST |
| 83.00 | 0.14 | 0.17 | 0.16 | 0.17 | -0.01 | -5.56% | 0.00 | 49 | 172 | 0.42 | -0.07 | 0.03 | -0.07 | 7/25/2025 | 7/25/2025 12:44:07 PM EST |
| 84.00 | 0.19 | 0.24 | 0.22 | 0.21 | -0.01 | -4.55% | 0.00 | 1 | 160 | 0.41 | -0.09 | 0.03 | -0.08 | 7/25/2025 | 7/25/2025 12:44:07 PM EST |
| 85.00 | 0.27 | 0.30 | 0.29 | 0.29 | -0.01 | -3.34% | 0.00 | 193 | 778 | 0.39 | -0.11 | 0.04 | -0.08 | 7/25/2025 | 7/25/2025 12:44:07 PM EST |
| 86.00 | 0.38 | 0.43 | 0.41 | 0.41 | -0.01 | -2.39% | 0.00 | 75 | 371 | 0.38 | -0.15 | 0.05 | -0.09 | 7/25/2025 | 7/25/2025 12:44:07 PM EST |
| 87.00 | 0.54 | 0.61 | 0.58 | 0.58 | 0.00 | 0.00% | 0.01 | 131 | 369 | 0.37 | -0.20 | 0.07 | -0.11 | 7/25/2025 | 7/25/2025 12:44:07 PM EST |
| 88.00 | 0.80 | 0.84 | 0.82 | 0.86 | +0.04 | +4.88% | 0.01 | 68 | 821 | 0.37 | -0.27 | 0.08 | -0.12 | 7/25/2025 | 7/25/2025 12:44:07 PM EST |
| 89.00 | 1.13 | 1.20 | 1.17 | 1.21 | +0.09 | +8.04% | 0.01 | 58 | 157 | 0.38 | -0.36 | 0.08 | -0.13 | 7/25/2025 | 7/25/2025 12:44:07 PM EST |
| 90.00 | 1.58 | 1.66 | 1.62 | 1.65 | +0.10 | +6.46% | 0.02 | 227 | 391 | 0.38 | -0.44 | 0.09 | -0.14 | 7/25/2025 | 7/25/2025 12:44:07 PM EST |
| 91.00 | 2.13 | 2.24 | 2.19 | 2.34 | +0.43 | +22.52% | 0.02 | 223 | 98 | 0.40 | -0.53 | 0.08 | -0.14 | 7/25/2025 | 7/25/2025 12:44:07 PM EST |
| 92.00 | 2.68 | 2.88 | 2.78 | 2.93 | +0.34 | +13.13% | 0.03 | 51 | 215 | 0.41 | -0.60 | 0.08 | -0.14 | 7/25/2025 | 7/25/2025 12:44:07 PM EST |
| 93.00 | 3.45 | 3.60 | 3.53 | 3.55 | +0.35 | +10.94% | 0.04 | 2 | 99 | 0.43 | -0.67 | 0.07 | -0.13 | 7/25/2025 | 7/25/2025 12:44:07 PM EST |
| 94.00 | 4.05 | 4.40 | 4.23 | 4.16 | +0.20 | +5.06% | 0.05 | 1 | 117 | 0.43 | -0.73 | 0.06 | -0.12 | 7/25/2025 | 7/25/2025 12:44:07 PM EST |
| 95.00 | 5.00 | 5.20 | 5.10 | 5.20 | +0.48 | +10.17% | 0.05 | 74 | 292 | 0.44 | -0.78 | 0.05 | -0.11 | 7/25/2025 | 7/25/2025 12:44:07 PM EST |
| 96.00 | 5.55 | 6.05 | 5.80 | 4.21 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.44 | -0.82 | 0.05 | -0.10 | 7/23/2025 | 7/25/2025 12:44:07 PM EST |
| 97.00 | 6.75 | 6.95 | 6.85 | 6.41 | 0.00 | 0.00% | 0.07 | 0 | 51 | 0.46 | -0.85 | 0.04 | -0.09 | 7/24/2025 | 7/25/2025 12:44:07 PM EST |
| 98.00 | 7.20 | 7.90 | 7.55 | 11.60 | 0.00 | 0.00% | 0.08 | 0 | 19 | 0.46 | -0.88 | 0.03 | -0.08 | 7/16/2025 | 7/25/2025 12:44:07 PM EST |
| 99.00 | 8.35 | 9.35 | 8.85 | 7.40 | 0.00 | 0.00% | 0.09 | 0 | 22 | 0.83 | -0.90 | 0.03 | -0.07 | 7/23/2025 | 7/25/2025 12:44:07 PM EST |
| 100.00 | 9.55 | 10.85 | 10.20 | 9.06 | 0.00 | 0.00% | 0.10 | 0 | 41 | 0.93 | -0.92 | 0.02 | -0.07 | 7/24/2025 | 7/25/2025 12:44:07 PM EST |
| 101.00 | 10.40 | 11.35 | 10.88 | % | 0.11 | 0 | 0 | 0.97 | -0.94 | 0.02 | -0.06 | 7/25/2025 12:44:07 PM EST | |||
| 102.00 | 11.40 | 12.90 | 12.15 | % | 0.12 | 0 | 0 | 1.02 | -0.96 | 0.01 | -0.04 | 7/25/2025 12:44:07 PM EST | |||
| 103.00 | 12.40 | 13.20 | 12.80 | % | 0.12 | 0 | 0 | 1.07 | -0.98 | 0.01 | -0.02 | 7/25/2025 12:44:07 PM EST | |||
| 104.00 | 13.40 | 14.70 | 14.05 | % | 0.14 | 0 | 0 | 1.10 | -0.98 | 0.01 | -0.02 | 7/25/2025 12:44:07 PM EST | |||
| 105.00 | 14.40 | 15.95 | 15.18 | % | 0.14 | 0 | 0 | 1.14 | -0.98 | 0.01 | -0.02 | 7/25/2025 12:44:07 PM EST | |||
| 106.00 | 15.30 | 17.05 | 16.18 | % | 0.15 | 0 | 0 | 1.17 | -0.98 | 0.01 | -0.02 | 7/25/2025 12:44:07 PM EST | |||
| 107.00 | 16.40 | 18.10 | 17.25 | % | 0.16 | 0 | 0 | 1.23 | -0.99 | 0.00 | -0.01 | 7/25/2025 12:44:07 PM EST | |||
| 108.00 | 17.35 | 19.65 | 18.50 | % | 0.17 | 0 | 0 | 1.24 | -1.00 | 0.00 | -0.01 | 7/25/2025 12:44:07 PM EST | |||
| 109.00 | 18.15 | 20.65 | 19.40 | % | 0.18 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 7/25/2025 12:44:07 PM EST | |||
| 110.00 | 19.30 | 21.05 | 20.18 | % | 0.18 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 7/25/2025 12:44:07 PM EST | |||
| 115.00 | 24.10 | 26.05 | 25.08 | 22.85 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 7/15/2025 | 7/25/2025 12:44:07 PM EST |
| 120.00 | 28.75 | 31.05 | 29.90 | % | 0.25 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 7/25/2025 12:44:07 PM EST | |||
| 125.00 | 33.75 | 36.65 | 35.20 | % | 0.28 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 7/25/2025 12:44:07 PM EST |