Options Chain for BAIDU INC SPON ADR REP A (BIDU) - $116.00 as of 11/14/2025 8:58:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 39.55 | 43.60 | 41.58 | % | 0.55 | 0 | 0 | 1.05 | 0.99 | 0.00 | -0.01 | 11/14/2025 3:59:51 PM EST | |||
| 80.00 | 34.85 | 38.25 | 36.55 | % | 0.46 | 0 | 0 | 0.87 | 0.98 | 0.00 | -0.02 | 11/14/2025 3:59:51 PM EST | |||
| 85.00 | 30.05 | 33.90 | 31.98 | % | 0.38 | 0 | 0 | 0.84 | 0.96 | 0.00 | -0.03 | 11/14/2025 3:59:51 PM EST | |||
| 90.00 | % | 0.00 | 0 | 0 | 0.73 | 0.92 | 0.01 | -0.05 | 11/14/2025 3:59:51 PM EST | ||||||
| 95.00 | % | 0.00 | 0 | 0 | 0.48 | 0.89 | 0.01 | -0.05 | 11/14/2025 3:59:51 PM EST | ||||||
| 100.00 | % | 0.00 | 0 | 0 | 0.42 | 0.83 | 0.01 | -0.07 | 11/14/2025 3:59:51 PM EST | ||||||
| 105.00 | % | 0.00 | 0 | 0 | 0.47 | 0.76 | 0.01 | -0.08 | 11/14/2025 3:59:51 PM EST | ||||||
| 110.00 | % | 0.00 | 0 | 0 | 0.50 | 0.67 | 0.02 | -0.09 | 11/14/2025 3:59:51 PM EST | ||||||
| 111.00 | % | 0.00 | 0 | 0 | 0.46 | 0.65 | 0.02 | -0.09 | 11/14/2025 3:59:51 PM EST | ||||||
| 112.00 | 8.95 | 12.55 | 10.75 | % | 0.10 | 0 | 0 | 0.48 | 0.64 | 0.02 | -0.09 | 11/14/2025 3:59:51 PM EST | |||
| 113.00 | % | 0.00 | 0 | 0 | 0.47 | 0.62 | 0.02 | -0.09 | 11/14/2025 3:59:51 PM EST | ||||||
| 114.00 | 7.80 | 11.30 | 9.55 | % | 0.08 | 0 | 0 | 0.47 | 0.60 | 0.02 | -0.09 | 11/14/2025 3:59:51 PM EST | |||
| 115.00 | 7.20 | 10.85 | 9.03 | 9.00 | -3.30 | -26.83% | 0.08 | 71 | 1 | 0.47 | 0.58 | 0.02 | -0.09 | 11/14/2025 | 11/14/2025 3:59:51 PM EST |
| 116.00 | 7.75 | 10.40 | 9.08 | % | 0.08 | 0 | 0 | 0.50 | 0.56 | 0.02 | -0.09 | 11/14/2025 3:59:51 PM EST | |||
| 117.00 | 7.30 | 10.00 | 8.65 | % | 0.07 | 0 | 0 | 0.51 | 0.54 | 0.02 | -0.09 | 11/14/2025 3:59:51 PM EST | |||
| 118.00 | 5.80 | 9.40 | 7.60 | 8.00 | % | 0.06 | 3 | 0 | 0.47 | 0.52 | 0.02 | -0.09 | 11/14/2025 | 11/14/2025 3:59:51 PM EST | |
| 119.00 | 5.40 | 9.20 | 7.30 | 9.35 | % | 0.06 | 10 | 0 | 0.48 | 0.50 | 0.02 | -0.09 | 11/14/2025 | 11/14/2025 3:59:51 PM EST | |
| 120.00 | 6.20 | 8.55 | 7.38 | 7.00 | -2.38 | -25.38% | 0.06 | 2 | 2 | 0.51 | 0.48 | 0.02 | -0.09 | 11/14/2025 | 11/14/2025 3:59:51 PM EST |
| 121.00 | 5.60 | 8.50 | 7.05 | % | 0.06 | 0 | 0 | 0.51 | 0.46 | 0.02 | -0.09 | 11/14/2025 3:59:51 PM EST | |||
| 122.00 | 4.25 | 8.15 | 6.20 | % | 0.05 | 0 | 0 | 0.48 | 0.44 | 0.02 | -0.09 | 11/14/2025 3:59:51 PM EST | |||
| 123.00 | 4.75 | 7.50 | 6.13 | 8.80 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.50 | 0.43 | 0.02 | -0.09 | 11/13/2025 | 11/14/2025 3:59:51 PM EST |
| 124.00 | 4.40 | 7.40 | 5.90 | % | 0.05 | 0 | 0 | 0.51 | 0.41 | 0.02 | -0.09 | 11/14/2025 3:59:51 PM EST | |||
| 125.00 | 4.10 | 7.15 | 5.63 | 5.01 | -4.88 | -49.35% | 0.05 | 284 | 1 | 0.51 | 0.39 | 0.02 | -0.09 | 11/14/2025 | 11/14/2025 3:59:51 PM EST |
| 126.00 | 3.55 | 6.85 | 5.20 | 5.50 | -2.85 | -34.14% | 0.04 | 2 | 1 | 0.51 | 0.38 | 0.02 | -0.09 | 11/14/2025 | 11/14/2025 3:59:51 PM EST |
| 127.00 | 3.50 | 6.60 | 5.05 | % | 0.04 | 0 | 0 | 0.52 | 0.36 | 0.02 | -0.09 | 11/14/2025 3:59:51 PM EST | |||
| 128.00 | 2.41 | 6.50 | 4.46 | % | 0.03 | 0 | 0 | 0.49 | 0.35 | 0.02 | -0.09 | 11/14/2025 3:59:51 PM EST | |||
| 129.00 | 2.30 | 6.10 | 4.20 | % | 0.03 | 0 | 0 | 0.49 | 0.33 | 0.02 | -0.09 | 11/14/2025 3:59:51 PM EST | |||
| 130.00 | 1.92 | 6.00 | 3.96 | % | 0.03 | 0 | 0 | 0.49 | 0.32 | 0.02 | -0.08 | 11/14/2025 3:59:51 PM EST | |||
| 131.00 | 1.70 | 5.80 | 3.75 | % | 0.03 | 0 | 0 | 0.50 | 0.30 | 0.02 | -0.08 | 11/14/2025 3:59:51 PM EST | |||
| 132.00 | 2.00 | 5.50 | 3.75 | % | 0.03 | 0 | 0 | 0.51 | 0.29 | 0.02 | -0.08 | 11/14/2025 3:59:51 PM EST | |||
| 133.00 | 1.79 | 5.30 | 3.55 | % | 0.03 | 0 | 0 | 0.51 | 0.27 | 0.02 | -0.08 | 11/14/2025 3:59:51 PM EST | |||
| 134.00 | 1.58 | 5.15 | 3.37 | % | 0.03 | 0 | 0 | 0.52 | 0.26 | 0.02 | -0.08 | 11/14/2025 3:59:51 PM EST | |||
| 135.00 | 1.58 | 5.00 | 3.29 | 4.39 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.52 | 0.25 | 0.01 | -0.07 | 11/13/2025 | 11/14/2025 3:59:51 PM EST |
| 136.00 | 0.99 | 4.80 | 2.90 | % | 0.02 | 0 | 0 | 0.50 | 0.24 | 0.01 | -0.07 | 11/14/2025 3:59:51 PM EST | |||
| 137.00 | 1.02 | 4.75 | 2.89 | % | 0.02 | 0 | 0 | 0.52 | 0.23 | 0.01 | -0.07 | 11/14/2025 3:59:51 PM EST | |||
| 138.00 | 0.65 | 4.55 | 2.60 | % | 0.02 | 0 | 0 | 0.50 | 0.22 | 0.01 | -0.07 | 11/14/2025 3:59:51 PM EST | |||
| 139.00 | 0.89 | 3.35 | 2.12 | % | 0.02 | 0 | 0 | 0.49 | 0.21 | 0.01 | -0.07 | 11/14/2025 3:59:51 PM EST | |||
| 140.00 | 1.75 | 4.30 | 3.03 | 3.12 | % | 0.02 | 6 | 0 | 0.58 | 0.19 | 0.01 | -0.06 | 11/14/2025 | 11/14/2025 3:59:51 PM EST | |
| 141.00 | 0.59 | 4.20 | 2.40 | % | 0.02 | 0 | 0 | 0.52 | 0.19 | 0.01 | -0.06 | 11/14/2025 3:59:51 PM EST | |||
| 142.00 | 0.45 | 4.15 | 2.30 | % | 0.02 | 0 | 0 | 0.52 | 0.18 | 0.01 | -0.06 | 11/14/2025 3:59:51 PM EST | |||
| 143.00 | 0.34 | 4.00 | 2.17 | % | 0.02 | 0 | 0 | 0.52 | 0.17 | 0.01 | -0.06 | 11/14/2025 3:59:51 PM EST | |||
| 145.00 | % | 0.00 | 0 | 0 | 0.52 | 0.15 | 0.01 | -0.06 | 11/14/2025 3:59:51 PM EST | ||||||
| 150.00 | % | 0.00 | 0 | 0 | 0.74 | 0.11 | 0.01 | -0.04 | 11/14/2025 3:59:51 PM EST | ||||||
| 155.00 | % | 0.00 | 0 | 0 | 0.77 | 0.08 | 0.01 | -0.03 | 11/14/2025 3:59:51 PM EST | ||||||
| 160.00 | % | 0.00 | 0 | 0 | 0.80 | 0.06 | 0.01 | -0.03 | 11/14/2025 3:59:51 PM EST | ||||||
| 165.00 | % | 0.00 | 0 | 0 | 0.83 | 0.04 | 0.00 | -0.02 | 11/14/2025 3:59:51 PM EST | ||||||
| 170.00 | % | 0.00 | 0 | 0 | 0.87 | 0.03 | 0.00 | -0.02 | 11/14/2025 3:59:51 PM EST | ||||||
| 175.00 | % | 0.00 | 0 | 0 | 0.90 | 0.02 | 0.00 | -0.01 | 11/14/2025 3:59:51 PM EST | ||||||
| 180.00 | 0.00 | 2.39 | 1.20 | % | 0.01 | 0 | 0 | 0.94 | 0.02 | 0.00 | -0.01 | 11/14/2025 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 2.26 | 1.13 | % | 0.02 | 0 | 0 | 1.06 | -0.01 | 0.00 | -0.01 | 11/14/2025 3:59:51 PM EST | |||
| 80.00 | 0.00 | 2.35 | 1.18 | 0.38 | % | 0.01 | 1 | 0 | 0.95 | -0.02 | 0.00 | -0.02 | 11/14/2025 | 11/14/2025 3:59:51 PM EST | |
| 85.00 | % | 0.00 | 0 | 0 | 0.85 | -0.04 | 0.00 | -0.03 | 11/14/2025 3:59:51 PM EST | ||||||
| 90.00 | % | 0.00 | 0 | 0 | 0.54 | -0.08 | 0.01 | -0.05 | 11/14/2025 3:59:51 PM EST | ||||||
| 95.00 | % | 0.00 | 0 | 0 | 0.69 | -0.11 | 0.01 | -0.05 | 11/14/2025 3:59:51 PM EST | ||||||
| 100.00 | % | 0.00 | 0 | 0 | 0.47 | -0.17 | 0.01 | -0.07 | 11/14/2025 3:59:51 PM EST | ||||||
| 105.00 | % | 0.00 | 0 | 0 | 0.50 | -0.24 | 0.01 | -0.08 | 11/14/2025 3:59:51 PM EST | ||||||
| 110.00 | % | 0.00 | 0 | 0 | 0.46 | -0.33 | 0.02 | -0.09 | 11/14/2025 3:59:51 PM EST | ||||||
| 111.00 | % | 0.00 | 0 | 0 | 0.49 | -0.35 | 0.02 | -0.09 | 11/14/2025 3:59:51 PM EST | ||||||
| 112.00 | 4.05 | 7.70 | 5.88 | % | 0.05 | 0 | 0 | 0.49 | -0.36 | 0.02 | -0.09 | 11/14/2025 3:59:51 PM EST | |||
| 113.00 | % | 0.00 | 0 | 0 | 0.47 | -0.38 | 0.02 | -0.09 | 11/14/2025 3:59:51 PM EST | ||||||
| 114.00 | % | 0.00 | 0 | 0 | 0.48 | -0.40 | 0.02 | -0.09 | 11/14/2025 3:59:51 PM EST | ||||||
| 115.00 | 5.60 | 8.75 | 7.18 | 6.23 | % | 0.06 | 1 | 0 | 0.48 | -0.42 | 0.02 | -0.09 | 11/14/2025 | 11/14/2025 3:59:51 PM EST | |
| 116.00 | 6.15 | 9.20 | 7.68 | % | 0.07 | 0 | 0 | 0.48 | -0.44 | 0.02 | -0.09 | 11/14/2025 3:59:51 PM EST | |||
| 117.00 | 6.75 | 9.75 | 8.25 | % | 0.07 | 0 | 0 | 0.49 | -0.46 | 0.02 | -0.09 | 11/14/2025 3:59:51 PM EST | |||
| 118.00 | 7.30 | 10.25 | 8.78 | % | 0.07 | 0 | 0 | 0.48 | -0.48 | 0.02 | -0.09 | 11/14/2025 3:59:51 PM EST | |||
| 119.00 | 8.30 | 10.80 | 9.55 | % | 0.08 | 0 | 0 | 0.50 | -0.50 | 0.02 | -0.09 | 11/14/2025 3:59:51 PM EST | |||
| 120.00 | 8.55 | 11.40 | 9.98 | 10.58 | % | 0.08 | 2 | 0 | 0.49 | -0.52 | 0.02 | -0.09 | 11/14/2025 | 11/14/2025 3:59:51 PM EST | |
| 121.00 | 9.15 | 12.60 | 10.88 | % | 0.09 | 0 | 0 | 0.50 | -0.54 | 0.02 | -0.09 | 11/14/2025 3:59:51 PM EST | |||
| 122.00 | 9.80 | 13.45 | 11.63 | % | 0.10 | 0 | 0 | 0.51 | -0.56 | 0.02 | -0.09 | 11/14/2025 3:59:51 PM EST | |||
| 123.00 | 10.35 | 14.30 | 12.33 | % | 0.10 | 0 | 0 | 0.51 | -0.57 | 0.02 | -0.09 | 11/14/2025 3:59:51 PM EST | |||
| 124.00 | 11.15 | 14.80 | 12.98 | % | 0.10 | 0 | 0 | 0.51 | -0.59 | 0.02 | -0.09 | 11/14/2025 3:59:51 PM EST | |||
| 125.00 | 12.60 | 14.55 | 13.58 | 11.70 | % | 0.11 | 1 | 0 | 0.51 | -0.61 | 0.02 | -0.09 | 11/14/2025 | 11/14/2025 3:59:51 PM EST | |
| 126.00 | 12.60 | 15.25 | 13.93 | % | 0.11 | 0 | 0 | 0.49 | -0.62 | 0.02 | -0.09 | 11/14/2025 3:59:51 PM EST | |||
| 127.00 | 13.35 | 16.10 | 14.73 | % | 0.12 | 0 | 0 | 0.49 | -0.64 | 0.02 | -0.09 | 11/14/2025 3:59:51 PM EST | |||
| 128.00 | 13.90 | 17.60 | 15.75 | % | 0.12 | 0 | 0 | 0.51 | -0.65 | 0.02 | -0.09 | 11/14/2025 3:59:51 PM EST | |||
| 129.00 | 14.85 | 17.60 | 16.23 | % | 0.13 | 0 | 0 | 0.50 | -0.67 | 0.02 | -0.09 | 11/14/2025 3:59:51 PM EST | |||
| 130.00 | 15.65 | 18.35 | 17.00 | % | 0.13 | 0 | 0 | 0.50 | -0.68 | 0.02 | -0.08 | 11/14/2025 3:59:51 PM EST | |||
| 131.00 | 16.45 | 19.30 | 17.88 | % | 0.14 | 0 | 0 | 0.50 | -0.70 | 0.02 | -0.08 | 11/14/2025 3:59:51 PM EST | |||
| 132.00 | 17.25 | 20.45 | 18.85 | % | 0.14 | 0 | 0 | 0.52 | -0.71 | 0.02 | -0.08 | 11/14/2025 3:59:51 PM EST | |||
| 133.00 | 18.10 | 20.90 | 19.50 | % | 0.15 | 0 | 0 | 0.51 | -0.73 | 0.02 | -0.08 | 11/14/2025 3:59:51 PM EST | |||
| 134.00 | 18.95 | 21.70 | 20.33 | % | 0.15 | 0 | 0 | 0.51 | -0.74 | 0.02 | -0.08 | 11/14/2025 3:59:51 PM EST | |||
| 135.00 | 19.80 | 22.80 | 21.30 | 17.97 | 0.00 | 0.00% | 0.16 | 0 | 3 | 0.52 | -0.75 | 0.01 | -0.07 | 11/13/2025 | 11/14/2025 3:59:51 PM EST |
| 136.00 | 20.65 | 23.40 | 22.03 | % | 0.16 | 0 | 0 | 0.51 | -0.76 | 0.01 | -0.07 | 11/14/2025 3:59:51 PM EST | |||
| 137.00 | 21.50 | 25.10 | 23.30 | % | 0.17 | 0 | 0 | 0.54 | -0.77 | 0.01 | -0.07 | 11/14/2025 3:59:51 PM EST | |||
| 138.00 | 22.35 | 26.00 | 24.18 | % | 0.18 | 0 | 0 | 0.54 | -0.78 | 0.01 | -0.07 | 11/14/2025 3:59:51 PM EST | |||
| 139.00 | 23.50 | 26.60 | 25.05 | % | 0.18 | 0 | 0 | 0.55 | -0.79 | 0.01 | -0.07 | 11/14/2025 3:59:51 PM EST | |||
| 140.00 | 24.15 | 27.45 | 25.80 | % | 0.18 | 0 | 0 | 0.53 | -0.81 | 0.01 | -0.06 | 11/14/2025 3:59:51 PM EST | |||
| 141.00 | 25.05 | 28.35 | 26.70 | % | 0.19 | 0 | 0 | 0.53 | -0.81 | 0.01 | -0.06 | 11/14/2025 3:59:51 PM EST | |||
| 142.00 | 25.95 | 28.80 | 27.38 | % | 0.19 | 0 | 0 | 0.66 | -0.82 | 0.01 | -0.06 | 11/14/2025 3:59:51 PM EST | |||
| 143.00 | 26.85 | 29.60 | 28.23 | % | 0.20 | 0 | 0 | 0.66 | -0.83 | 0.01 | -0.06 | 11/14/2025 3:59:51 PM EST | |||
| 145.00 | % | 0.00 | 0 | 0 | 0.68 | -0.85 | 0.01 | -0.06 | 11/14/2025 3:59:51 PM EST | ||||||
| 150.00 | % | 0.00 | 0 | 0 | 0.70 | -0.89 | 0.01 | -0.04 | 11/14/2025 3:59:51 PM EST | ||||||
| 155.00 | % | 0.00 | 0 | 0 | 0.78 | -0.92 | 0.01 | -0.03 | 11/14/2025 3:59:51 PM EST | ||||||
| 160.00 | % | 0.00 | 0 | 0 | 0.76 | -0.94 | 0.01 | -0.03 | 11/14/2025 3:59:51 PM EST | ||||||
| 165.00 | % | 0.00 | 0 | 0 | 0.82 | -0.96 | 0.00 | -0.02 | 11/14/2025 3:59:51 PM EST | ||||||
| 170.00 | % | 0.00 | 0 | 0 | 0.83 | -0.97 | 0.00 | -0.02 | 11/14/2025 3:59:51 PM EST | ||||||
| 175.00 | 57.60 | 60.30 | 58.95 | % | 0.34 | 0 | 0 | 0.84 | -0.98 | 0.00 | -0.01 | 11/14/2025 3:59:51 PM EST | |||
| 180.00 | 62.55 | 66.00 | 64.28 | % | 0.36 | 0 | 0 | 0.96 | -0.98 | 0.00 | -0.01 | 11/14/2025 3:59:51 PM EST |