Options Chain for BAIDU INC SPON ADR REP A (BIDU) - $111.28 as of 11/24/2025 8:08:22 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 | 77.95 | 81.55 | 79.75 | 91.85 | 0.00 | 0.00% | 1.99 | 0 | 4 | 2.12 | 1.00 | 0.00 | 0.00 | 11/11/2025 | 11/24/2025 4:00:05 PM EST |
| 45.00 | 73.05 | 76.70 | 74.88 | 86.90 | 0.00 | 0.00% | 1.66 | 0 | 44 | 1.95 | 1.00 | 0.00 | 0.00 | 11/11/2025 | 11/24/2025 4:00:05 PM EST |
| 50.00 | 68.10 | 71.65 | 69.88 | 63.05 | 0.00 | 0.00% | 1.40 | 0 | 169 | 1.77 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/24/2025 4:00:05 PM EST |
| 55.00 | 63.70 | 66.10 | 64.90 | 77.10 | 0.00 | 0.00% | 1.18 | 0 | 93 | 1.46 | 1.00 | 0.00 | 0.00 | 11/11/2025 | 11/24/2025 4:00:05 PM EST |
| 60.00 | 58.70 | 61.15 | 59.93 | 56.59 | 0.00 | 0.00% | 1.00 | 0 | 313 | 1.32 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 11/24/2025 4:00:05 PM EST |
| 65.00 | 53.85 | 56.20 | 55.03 | 75.00 | 0.00 | 0.00% | 0.85 | 0 | 86 | 1.20 | 1.00 | 0.00 | -0.01 | 9/22/2025 | 11/24/2025 4:00:05 PM EST |
| 70.00 | 48.90 | 51.20 | 50.05 | 42.15 | 0.00 | 0.00% | 0.71 | 0 | 393 | 1.07 | 1.00 | 0.00 | -0.01 | 11/20/2025 | 11/24/2025 4:00:05 PM EST |
| 75.00 | 43.85 | 46.30 | 45.08 | 37.00 | 0.00 | 0.00% | 0.60 | 0 | 1,189 | 0.97 | 0.99 | 0.00 | -0.01 | 11/20/2025 | 11/24/2025 4:00:05 PM EST |
| 80.00 | 38.70 | 41.35 | 40.03 | 36.80 | +5.30 | +16.83% | 0.50 | 6 | 1,631 | 0.86 | 0.98 | 0.00 | -0.02 | 11/24/2025 | 11/24/2025 4:00:05 PM EST |
| 85.00 | 34.15 | 36.40 | 35.28 | 31.70 | 0.00 | 0.00% | 0.42 | 0 | 1,585 | 0.76 | 0.97 | 0.00 | -0.02 | 11/18/2025 | 11/24/2025 4:00:05 PM EST |
| 90.00 | 29.60 | 30.70 | 30.15 | 29.92 | +8.37 | +38.84% | 0.33 | 7 | 3,553 | 0.57 | 0.95 | 0.00 | -0.03 | 11/24/2025 | 11/24/2025 4:00:05 PM EST |
| 95.00 | 24.70 | 25.95 | 25.33 | 25.50 | +6.54 | +34.50% | 0.27 | 5 | 1,891 | 0.51 | 0.91 | 0.01 | -0.04 | 11/24/2025 | 11/24/2025 4:00:05 PM EST |
| 100.00 | 20.05 | 21.50 | 20.78 | 21.00 | +6.70 | +46.86% | 0.21 | 39 | 5,761 | 0.38 | 0.88 | 0.01 | -0.05 | 11/24/2025 | 11/24/2025 4:00:05 PM EST |
| 105.00 | 16.20 | 17.40 | 16.80 | 17.40 | +6.40 | +58.19% | 0.16 | 18 | 6,087 | 0.41 | 0.82 | 0.01 | -0.06 | 11/24/2025 | 11/24/2025 4:00:05 PM EST |
| 110.00 | 13.40 | 13.85 | 13.63 | 13.70 | +5.50 | +67.08% | 0.12 | 1,016 | 9,113 | 0.44 | 0.73 | 0.02 | -0.07 | 11/24/2025 | 11/24/2025 4:00:05 PM EST |
| 115.00 | 10.05 | 10.90 | 10.48 | 10.91 | +4.61 | +73.18% | 0.09 | 183 | 5,810 | 0.43 | 0.64 | 0.02 | -0.08 | 11/24/2025 | 11/24/2025 4:00:05 PM EST |
| 120.00 | 7.95 | 8.20 | 8.08 | 8.10 | +3.65 | +82.03% | 0.07 | 112 | 4,685 | 0.44 | 0.54 | 0.02 | -0.08 | 11/24/2025 | 11/24/2025 4:00:05 PM EST |
| 125.00 | 6.05 | 6.35 | 6.20 | 6.20 | +2.67 | +75.64% | 0.05 | 123 | 4,061 | 0.45 | 0.44 | 0.02 | -0.08 | 11/24/2025 | 11/24/2025 4:00:05 PM EST |
| 130.00 | 4.55 | 4.65 | 4.60 | 4.80 | +2.40 | +100.00% | 0.04 | 694 | 4,833 | 0.46 | 0.36 | 0.02 | -0.08 | 11/24/2025 | 11/24/2025 4:00:05 PM EST |
| 135.00 | 3.40 | 3.55 | 3.48 | 3.52 | +1.77 | +101.15% | 0.03 | 498 | 4,538 | 0.47 | 0.29 | 0.02 | -0.07 | 11/24/2025 | 11/24/2025 4:00:05 PM EST |
| 140.00 | 2.53 | 2.70 | 2.62 | 2.72 | +1.32 | +94.29% | 0.02 | 807 | 13,306 | 0.48 | 0.23 | 0.01 | -0.07 | 11/24/2025 | 11/24/2025 4:00:05 PM EST |
| 145.00 | 1.88 | 2.06 | 1.97 | 1.96 | +0.96 | +96.00% | 0.01 | 114 | 8,744 | 0.48 | 0.18 | 0.01 | -0.06 | 11/24/2025 | 11/24/2025 4:00:05 PM EST |
| 150.00 | 1.28 | 1.74 | 1.51 | 1.53 | +0.77 | +101.32% | 0.01 | 441 | 11,914 | 0.50 | 0.14 | 0.01 | -0.05 | 11/24/2025 | 11/24/2025 4:00:05 PM EST |
| 155.00 | 1.10 | 1.27 | 1.19 | 1.23 | +0.64 | +108.48% | 0.01 | 4 | 2,477 | 0.51 | 0.11 | 0.01 | -0.04 | 11/24/2025 | 11/24/2025 4:00:05 PM EST |
| 160.00 | 0.86 | 0.96 | 0.91 | 0.92 | +0.47 | +104.45% | 0.01 | 28 | 12,663 | 0.52 | 0.09 | 0.01 | -0.04 | 11/24/2025 | 11/24/2025 4:00:05 PM EST |
| 165.00 | 0.48 | 1.00 | 0.74 | 0.71 | +0.30 | +73.18% | 0.00 | 1 | 737 | 0.53 | 0.07 | 0.01 | -0.03 | 11/24/2025 | 11/24/2025 4:00:05 PM EST |
| 170.00 | 0.41 | 0.61 | 0.51 | 0.56 | +0.27 | +93.11% | 0.00 | 144 | 1,896 | 0.53 | 0.05 | 0.00 | -0.03 | 11/24/2025 | 11/24/2025 4:00:05 PM EST |
| 175.00 | 0.28 | 0.92 | 0.60 | 0.54 | +0.19 | +54.29% | 0.00 | 30 | 865 | 0.57 | 0.04 | 0.00 | -0.02 | 11/24/2025 | 11/24/2025 4:00:05 PM EST |
| 180.00 | 0.06 | 0.71 | 0.39 | 0.31 | -0.06 | -16.22% | 0.00 | 4 | 1,402 | 0.54 | 0.03 | 0.00 | -0.02 | 11/24/2025 | 11/24/2025 4:00:05 PM EST |
| 185.00 | 0.00 | 0.50 | 0.25 | 0.28 | +0.06 | +27.28% | 0.00 | 96 | 610 | 0.63 | 0.02 | 0.00 | -0.01 | 11/24/2025 | 11/24/2025 4:00:05 PM EST |
| 190.00 | 0.00 | 0.35 | 0.18 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 739 | 0.62 | 0.02 | 0.00 | -0.01 | 11/18/2025 | 11/24/2025 4:00:05 PM EST |
| 195.00 | 0.00 | 0.35 | 0.18 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 622 | 0.65 | 0.01 | 0.00 | -0.01 | 11/18/2025 | 11/24/2025 4:00:05 PM EST |
| 200.00 | 0.15 | 0.39 | 0.27 | 0.22 | +0.09 | +69.24% | 0.00 | 2 | 5,268 | 0.64 | 0.01 | 0.00 | -0.01 | 11/24/2025 | 11/24/2025 4:00:05 PM EST |
| 210.00 | 0.00 | 0.44 | 0.22 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.76 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/24/2025 4:00:05 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 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 1,385 | 2.13 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/24/2025 4:00:05 PM EST |
| 45.00 | 0.00 | 0.25 | 0.13 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 482 | 1.26 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 11/24/2025 4:00:05 PM EST |
| 50.00 | 0.00 | 0.27 | 0.14 | 0.33 | +0.28 | +560.00% | 0.00 | 1 | 395 | 1.15 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 4:00:05 PM EST |
| 55.00 | 0.01 | 0.34 | 0.18 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 667 | 0.88 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/24/2025 4:00:05 PM EST |
| 60.00 | 0.00 | 0.23 | 0.12 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 3,036 | 0.90 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/24/2025 4:00:05 PM EST |
| 65.00 | 0.00 | 0.08 | 0.04 | 0.02 | -0.30 | -93.75% | 0.00 | 1 | 3,965 | 0.70 | 0.00 | 0.00 | -0.01 | 11/24/2025 | 11/24/2025 4:00:05 PM EST |
| 70.00 | 0.01 | 0.10 | 0.06 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1,934 | 0.57 | 0.00 | 0.00 | -0.01 | 11/19/2025 | 11/24/2025 4:00:05 PM EST |
| 75.00 | 0.00 | 0.16 | 0.08 | 0.21 | +0.07 | +50.00% | 0.00 | 2 | 7,329 | 0.60 | -0.01 | 0.00 | -0.01 | 11/24/2025 | 11/24/2025 4:00:05 PM EST |
| 80.00 | 0.10 | 0.27 | 0.19 | 0.14 | -0.04 | -22.23% | 0.00 | 2 | 4,896 | 0.53 | -0.02 | 0.00 | -0.02 | 11/24/2025 | 11/24/2025 4:00:05 PM EST |
| 85.00 | 0.20 | 0.37 | 0.29 | 0.30 | -0.16 | -34.79% | 0.00 | 3 | 5,361 | 0.50 | -0.03 | 0.00 | -0.02 | 11/24/2025 | 11/24/2025 4:00:05 PM EST |
| 90.00 | 0.36 | 0.63 | 0.50 | 0.49 | -0.39 | -44.32% | 0.01 | 8 | 4,632 | 0.48 | -0.05 | 0.00 | -0.03 | 11/24/2025 | 11/24/2025 4:00:05 PM EST |
| 95.00 | 0.02 | 0.87 | 0.45 | 0.74 | -0.64 | -46.38% | 0.00 | 24 | 2,500 | 0.36 | -0.09 | 0.01 | -0.04 | 11/24/2025 | 11/24/2025 4:00:05 PM EST |
| 100.00 | 1.20 | 1.31 | 1.26 | 1.26 | -1.13 | -47.28% | 0.01 | 249 | 4,012 | 0.44 | -0.12 | 0.01 | -0.05 | 11/24/2025 | 11/24/2025 4:00:05 PM EST |
| 105.00 | 2.10 | 2.24 | 2.17 | 2.23 | -1.82 | -44.94% | 0.02 | 184 | 2,306 | 0.43 | -0.18 | 0.01 | -0.06 | 11/24/2025 | 11/24/2025 4:00:05 PM EST |
| 110.00 | 3.45 | 3.65 | 3.55 | 3.53 | -2.72 | -43.52% | 0.03 | 38 | 5,862 | 0.43 | -0.27 | 0.02 | -0.07 | 11/24/2025 | 11/24/2025 4:00:05 PM EST |
| 115.00 | 5.35 | 5.60 | 5.48 | 5.35 | -3.73 | -41.08% | 0.05 | 19 | 5,684 | 0.43 | -0.36 | 0.02 | -0.08 | 11/24/2025 | 11/24/2025 4:00:05 PM EST |
| 120.00 | 7.85 | 8.15 | 8.00 | 7.95 | -4.21 | -34.63% | 0.07 | 17 | 1,922 | 0.44 | -0.46 | 0.02 | -0.08 | 11/24/2025 | 11/24/2025 4:00:05 PM EST |
| 125.00 | 10.95 | 11.20 | 11.08 | 10.99 | -6.53 | -37.28% | 0.09 | 43 | 2,211 | 0.45 | -0.56 | 0.02 | -0.08 | 11/24/2025 | 11/24/2025 4:00:05 PM EST |
| 130.00 | 14.10 | 14.65 | 14.38 | 14.50 | -5.27 | -26.66% | 0.11 | 5 | 1,675 | 0.45 | -0.64 | 0.02 | -0.08 | 11/24/2025 | 11/24/2025 4:00:05 PM EST |
| 135.00 | 17.05 | 19.70 | 18.38 | 18.25 | -6.18 | -25.30% | 0.14 | 5 | 693 | 0.46 | -0.71 | 0.02 | -0.07 | 11/24/2025 | 11/24/2025 4:00:05 PM EST |
| 140.00 | 21.95 | 22.75 | 22.35 | 26.58 | 0.00 | 0.00% | 0.16 | 0 | 283 | 0.46 | -0.77 | 0.01 | -0.07 | 11/20/2025 | 11/24/2025 4:00:05 PM EST |
| 145.00 | 26.05 | 27.10 | 26.58 | 27.09 | -8.65 | -24.21% | 0.18 | 5 | 223 | 0.45 | -0.82 | 0.01 | -0.06 | 11/24/2025 | 11/24/2025 4:00:05 PM EST |
| 150.00 | 30.75 | 32.65 | 31.70 | 39.75 | 0.00 | 0.00% | 0.21 | 0 | 382 | 0.61 | -0.86 | 0.01 | -0.05 | 11/21/2025 | 11/24/2025 4:00:05 PM EST |
| 155.00 | 35.45 | 37.35 | 36.40 | 39.25 | 0.00 | 0.00% | 0.23 | 0 | 24 | 0.64 | -0.89 | 0.01 | -0.04 | 11/18/2025 | 11/24/2025 4:00:05 PM EST |
| 160.00 | 40.00 | 42.10 | 41.05 | 41.12 | -2.98 | -6.76% | 0.26 | 3 | 7 | 0.67 | -0.91 | 0.01 | -0.04 | 11/24/2025 | 11/24/2025 4:00:05 PM EST |
| 165.00 | 44.75 | 47.00 | 45.88 | 49.15 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.71 | -0.93 | 0.01 | -0.03 | 11/18/2025 | 11/24/2025 4:00:05 PM EST |
| 170.00 | 49.75 | 51.85 | 50.80 | 52.95 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.74 | -0.95 | 0.00 | -0.03 | 10/17/2025 | 11/24/2025 4:00:05 PM EST |
| 175.00 | 54.40 | 56.80 | 55.60 | 56.74 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.78 | -0.96 | 0.00 | -0.02 | 10/21/2025 | 11/24/2025 4:00:05 PM EST |
| 180.00 | 59.40 | 61.80 | 60.60 | 65.50 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.82 | -0.97 | 0.00 | -0.02 | 11/17/2025 | 11/24/2025 4:00:05 PM EST |
| 185.00 | 64.15 | 67.30 | 65.73 | 43.10 | 0.00 | 0.00% | 0.36 | 0 | 0 | 0.87 | -0.98 | 0.00 | -0.01 | 10/6/2025 | 11/24/2025 4:00:05 PM EST |
| 190.00 | 68.70 | 72.35 | 70.53 | % | 0.37 | 0 | 0 | 0.91 | -0.98 | 0.00 | -0.01 | 11/24/2025 4:00:05 PM EST | |||
| 195.00 | 73.70 | 77.35 | 75.53 | 50.95 | 0.00 | 0.00% | 0.39 | 0 | 0 | 0.95 | -0.99 | 0.00 | -0.01 | 10/6/2025 | 11/24/2025 4:00:05 PM EST |
| 200.00 | 78.70 | 82.35 | 80.53 | 71.35 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.03 | -0.99 | 0.00 | -0.01 | 11/12/2025 | 11/24/2025 4:00:05 PM EST |
| 210.00 | 88.70 | 92.30 | 90.50 | 95.05 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 11/24/2025 4:00:05 PM EST |