Options Chain for BAIDU INC SPON ADR REP A (BIDU) - $116.34 as of 11/26/2025 8:08:15 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 12.45 | 15.65 | 14.05 | % | 0.13 | 0 | 0 | 0.41 | 0.79 | 0.02 | -0.06 | 11/26/2025 3:59:51 PM EST | |||
| 106.00 | 11.65 | 14.90 | 13.28 | % | 0.13 | 0 | 0 | 0.41 | 0.77 | 0.02 | -0.06 | 11/26/2025 3:59:51 PM EST | |||
| 107.00 | % | 0.00 | 0 | 0 | 0.41 | 0.75 | 0.02 | -0.07 | 11/26/2025 3:59:51 PM EST | ||||||
| 108.00 | 10.15 | 13.45 | 11.80 | % | 0.11 | 0 | 0 | 0.41 | 0.73 | 0.02 | -0.07 | 11/26/2025 3:59:51 PM EST | |||
| 109.00 | % | 0.00 | 0 | 0 | 0.42 | 0.71 | 0.02 | -0.07 | 11/26/2025 3:59:51 PM EST | ||||||
| 110.00 | % | 0.00 | 0 | 0 | 0.42 | 0.69 | 0.02 | -0.07 | 11/26/2025 3:59:51 PM EST | ||||||
| 111.00 | 8.15 | 11.10 | 9.63 | % | 0.09 | 0 | 0 | 0.40 | 0.66 | 0.02 | -0.08 | 11/26/2025 3:59:51 PM EST | |||
| 112.00 | % | 0.00 | 0 | 0 | 0.42 | 0.64 | 0.02 | -0.08 | 11/26/2025 3:59:51 PM EST | ||||||
| 113.00 | 7.00 | 10.45 | 8.73 | % | 0.08 | 0 | 0 | 0.42 | 0.62 | 0.02 | -0.08 | 11/26/2025 3:59:51 PM EST | |||
| 114.00 | 7.90 | 9.95 | 8.93 | % | 0.08 | 0 | 0 | 0.47 | 0.59 | 0.02 | -0.08 | 11/26/2025 3:59:51 PM EST | |||
| 115.00 | % | 0.00 | 0 | 0 | 0.42 | 0.57 | 0.02 | -0.08 | 11/26/2025 3:59:51 PM EST | ||||||
| 116.00 | 5.90 | 8.90 | 7.40 | 7.75 | % | 0.06 | 3 | 0 | 0.44 | 0.55 | 0.02 | -0.08 | 11/26/2025 | 11/26/2025 3:59:51 PM EST | |
| 117.00 | % | 0.00 | 0 | 0 | 0.42 | 0.52 | 0.02 | -0.08 | 11/26/2025 3:59:51 PM EST | ||||||
| 118.00 | 4.50 | 8.05 | 6.28 | % | 0.05 | 0 | 0 | 0.43 | 0.50 | 0.02 | -0.08 | 11/26/2025 3:59:51 PM EST | |||
| 119.00 | 4.00 | 7.65 | 5.83 | % | 0.05 | 0 | 0 | 0.42 | 0.48 | 0.02 | -0.08 | 11/26/2025 3:59:51 PM EST | |||
| 120.00 | % | 0.00 | 0 | 0 | 0.43 | 0.45 | 0.02 | -0.08 | 11/26/2025 3:59:51 PM EST | ||||||
| 121.00 | 3.20 | 6.90 | 5.05 | % | 0.04 | 0 | 0 | 0.42 | 0.43 | 0.02 | -0.08 | 11/26/2025 3:59:51 PM EST | |||
| 122.00 | % | 0.00 | 0 | 0 | 0.45 | 0.41 | 0.02 | -0.08 | 11/26/2025 3:59:51 PM EST | ||||||
| 123.00 | % | 0.00 | 0 | 0 | 0.40 | 0.39 | 0.02 | -0.08 | 11/26/2025 3:59:51 PM EST | ||||||
| 124.00 | 2.28 | 6.00 | 4.14 | % | 0.03 | 0 | 0 | 0.43 | 0.36 | 0.02 | -0.08 | 11/26/2025 3:59:51 PM EST | |||
| 125.00 | % | 0.00 | 0 | 0 | 0.43 | 0.34 | 0.02 | -0.07 | 11/26/2025 3:59:51 PM EST | ||||||
| 126.00 | 1.59 | 5.45 | 3.52 | % | 0.03 | 0 | 0 | 0.43 | 0.32 | 0.02 | -0.07 | 11/26/2025 3:59:51 PM EST | |||
| 127.00 | 1.33 | 5.20 | 3.27 | % | 0.03 | 0 | 0 | 0.43 | 0.30 | 0.02 | -0.07 | 11/26/2025 3:59:51 PM EST | |||
| 128.00 | % | 0.00 | 0 | 0 | 0.43 | 0.29 | 0.02 | -0.07 | 11/26/2025 3:59:51 PM EST | ||||||
| 129.00 | 1.17 | 4.40 | 2.79 | % | 0.02 | 0 | 0 | 0.43 | 0.27 | 0.02 | -0.07 | 11/26/2025 3:59:51 PM EST | |||
| 130.00 | % | 0.00 | 0 | 0 | 0.42 | 0.25 | 0.02 | -0.06 | 11/26/2025 3:59:51 PM EST | ||||||
| 131.00 | 0.48 | 4.45 | 2.47 | % | 0.02 | 0 | 0 | 0.42 | 0.23 | 0.02 | -0.06 | 11/26/2025 3:59:51 PM EST | |||
| 132.00 | 0.33 | 4.25 | 2.29 | % | 0.02 | 0 | 0 | 0.42 | 0.22 | 0.02 | -0.06 | 11/26/2025 3:59:51 PM EST | |||
| 133.00 | % | 0.00 | 0 | 0 | 0.42 | 0.20 | 0.02 | -0.06 | 11/26/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | % | 0.00 | 0 | 0 | 0.40 | -0.21 | 0.02 | -0.06 | 11/26/2025 3:59:51 PM EST | ||||||
| 106.00 | 0.61 | 4.35 | 2.48 | % | 0.02 | 0 | 0 | 0.41 | -0.23 | 0.02 | -0.06 | 11/26/2025 3:59:51 PM EST | |||
| 107.00 | % | 0.00 | 0 | 0 | 0.41 | -0.25 | 0.02 | -0.07 | 11/26/2025 3:59:51 PM EST | ||||||
| 108.00 | 1.18 | 4.85 | 3.02 | 2.97 | % | 0.03 | 1 | 0 | 0.41 | -0.27 | 0.02 | -0.07 | 11/26/2025 | 11/26/2025 3:59:51 PM EST | |
| 109.00 | 1.61 | 5.10 | 3.36 | 3.27 | % | 0.03 | 1 | 0 | 0.41 | -0.29 | 0.02 | -0.07 | 11/26/2025 | 11/26/2025 3:59:51 PM EST | |
| 110.00 | % | 0.00 | 0 | 0 | 0.40 | -0.31 | 0.02 | -0.07 | 11/26/2025 3:59:51 PM EST | ||||||
| 111.00 | 2.08 | 5.85 | 3.97 | 3.69 | % | 0.04 | 2 | 0 | 0.41 | -0.34 | 0.02 | -0.08 | 11/26/2025 | 11/26/2025 3:59:51 PM EST | |
| 112.00 | % | 0.00 | 0 | 0 | 0.41 | -0.36 | 0.02 | -0.08 | 11/26/2025 3:59:51 PM EST | ||||||
| 113.00 | 3.30 | 6.65 | 4.98 | % | 0.04 | 0 | 0 | 0.42 | -0.38 | 0.02 | -0.08 | 11/26/2025 3:59:51 PM EST | |||
| 114.00 | 3.60 | 7.10 | 5.35 | % | 0.05 | 0 | 0 | 0.42 | -0.41 | 0.02 | -0.08 | 11/26/2025 3:59:51 PM EST | |||
| 115.00 | % | 0.00 | 0 | 0 | 0.43 | -0.43 | 0.02 | -0.08 | 11/26/2025 3:59:51 PM EST | ||||||
| 116.00 | 4.50 | 8.10 | 6.30 | % | 0.05 | 0 | 0 | 0.41 | -0.45 | 0.02 | -0.08 | 11/26/2025 3:59:51 PM EST | |||
| 117.00 | % | 0.00 | 0 | 0 | 0.43 | -0.48 | 0.02 | -0.08 | 11/26/2025 3:59:51 PM EST | ||||||
| 118.00 | % | 0.00 | 0 | 0 | 0.42 | -0.50 | 0.02 | -0.08 | 11/26/2025 3:59:51 PM EST | ||||||
| 119.00 | 6.15 | 9.65 | 7.90 | % | 0.07 | 0 | 0 | 0.41 | -0.52 | 0.02 | -0.08 | 11/26/2025 3:59:51 PM EST | |||
| 120.00 | % | 0.00 | 0 | 0 | 0.41 | -0.55 | 0.02 | -0.08 | 11/26/2025 3:59:51 PM EST | ||||||
| 121.00 | 7.40 | 10.85 | 9.13 | % | 0.08 | 0 | 0 | 0.41 | -0.57 | 0.02 | -0.08 | 11/26/2025 3:59:51 PM EST | |||
| 122.00 | 8.10 | 11.50 | 9.80 | % | 0.08 | 0 | 0 | 0.41 | -0.59 | 0.02 | -0.08 | 11/26/2025 3:59:51 PM EST | |||
| 123.00 | % | 0.00 | 0 | 0 | 0.41 | -0.61 | 0.02 | -0.08 | 11/26/2025 3:59:51 PM EST | ||||||
| 124.00 | 9.50 | 12.85 | 11.18 | % | 0.09 | 0 | 0 | 0.41 | -0.64 | 0.02 | -0.08 | 11/26/2025 3:59:51 PM EST | |||
| 125.00 | % | 0.00 | 0 | 0 | 0.41 | -0.66 | 0.02 | -0.07 | 11/26/2025 3:59:51 PM EST | ||||||
| 126.00 | 11.95 | 14.00 | 12.98 | % | 0.10 | 0 | 0 | 0.44 | -0.68 | 0.02 | -0.07 | 11/26/2025 3:59:51 PM EST | |||
| 127.00 | 11.75 | 15.00 | 13.38 | % | 0.11 | 0 | 0 | 0.41 | -0.70 | 0.02 | -0.07 | 11/26/2025 3:59:51 PM EST | |||
| 128.00 | % | 0.00 | 0 | 0 | 0.42 | -0.71 | 0.02 | -0.07 | 11/26/2025 3:59:51 PM EST | ||||||
| 129.00 | 13.35 | 16.55 | 14.95 | % | 0.12 | 0 | 0 | 0.41 | -0.73 | 0.02 | -0.07 | 11/26/2025 3:59:51 PM EST | |||
| 130.00 | % | 0.00 | 0 | 0 | 0.41 | -0.75 | 0.02 | -0.06 | 11/26/2025 3:59:51 PM EST | ||||||
| 131.00 | % | 0.00 | 0 | 0 | 0.41 | -0.77 | 0.02 | -0.06 | 11/26/2025 3:59:51 PM EST | ||||||
| 132.00 | 15.85 | 18.95 | 17.40 | % | 0.13 | 0 | 0 | 0.41 | -0.78 | 0.02 | -0.06 | 11/26/2025 3:59:51 PM EST | |||
| 133.00 | % | 0.00 | 0 | 0 | 0.40 | -0.80 | 0.02 | -0.06 | 11/26/2025 3:59:51 PM EST |