Options Chain for BAIDU INC SPON ADR REP A (BIDU) - $93.47 as of 8/24/2026 7:32:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 45.45 | 49.70 | 47.58 | % | 1.06 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:51 PM EST | |||
| 50.00 | 40.80 | 44.65 | 42.73 | % | 0.85 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:51 PM EST | |||
| 55.00 | 35.95 | 39.05 | 37.50 | % | 0.68 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:51 PM EST | |||
| 60.00 | 31.45 | 34.10 | 32.78 | 31.20 | 0.00 | 0.00% | 0.55 | 0 | 40 | 0.87 | 1.00 | 0.00 | -0.01 | 8/18/2026 | 8/24/2026 3:59:51 PM EST |
| 65.00 | 26.10 | 29.85 | 27.98 | % | 0.43 | 0 | 0 | 0.87 | 0.99 | 0.00 | -0.02 | 8/24/2026 3:59:51 PM EST | |||
| 70.00 | 21.30 | 25.00 | 23.15 | 23.20 | 0.00 | 0.00% | 0.33 | 0 | 4 | 0.77 | 0.97 | 0.00 | -0.02 | 8/19/2026 | 8/24/2026 3:59:51 PM EST |
| 75.00 | 16.65 | 20.40 | 18.53 | 20.24 | 0.00 | 0.00% | 0.25 | 0 | 5 | 0.66 | 0.93 | 0.01 | -0.03 | 8/21/2026 | 8/24/2026 3:59:51 PM EST |
| 80.00 | 13.70 | 15.75 | 14.73 | 14.60 | -1.15 | -7.31% | 0.18 | 100 | 1,874 | 0.45 | 0.86 | 0.02 | -0.04 | 8/24/2026 | 8/24/2026 3:59:51 PM EST |
| 85.00 | 10.00 | 10.80 | 10.40 | 10.20 | -1.55 | -13.20% | 0.12 | 1 | 52 | 0.40 | 0.75 | 0.02 | -0.06 | 8/24/2026 | 8/24/2026 3:59:51 PM EST |
| 90.00 | 7.05 | 7.80 | 7.43 | 7.55 | -1.65 | -17.94% | 0.08 | 236 | 415 | 0.41 | 0.62 | 0.03 | -0.06 | 8/24/2026 | 8/24/2026 3:59:51 PM EST |
| 95.00 | 4.80 | 6.95 | 5.88 | 5.00 | -0.89 | -15.11% | 0.06 | 178 | 892 | 0.47 | 0.49 | 0.03 | -0.06 | 8/24/2026 | 8/24/2026 3:59:51 PM EST |
| 100.00 | 3.25 | 3.45 | 3.35 | 3.40 | -0.45 | -11.69% | 0.03 | 177 | 899 | 0.42 | 0.36 | 0.03 | -0.06 | 8/24/2026 | 8/24/2026 3:59:51 PM EST |
| 105.00 | 2.01 | 2.50 | 2.26 | 2.32 | -0.44 | -15.95% | 0.02 | 164 | 4,590 | 0.43 | 0.26 | 0.02 | -0.05 | 8/24/2026 | 8/24/2026 3:59:51 PM EST |
| 110.00 | 1.30 | 1.64 | 1.47 | 1.56 | -0.28 | -15.22% | 0.01 | 384 | 2,433 | 0.44 | 0.19 | 0.02 | -0.04 | 8/24/2026 | 8/24/2026 3:59:51 PM EST |
| 115.00 | 1.01 | 1.14 | 1.08 | 1.04 | -0.19 | -15.45% | 0.01 | 198 | 1,113 | 0.47 | 0.13 | 0.01 | -0.04 | 8/24/2026 | 8/24/2026 3:59:51 PM EST |
| 120.00 | 0.50 | 0.92 | 0.71 | 0.77 | -0.13 | -14.45% | 0.01 | 219 | 852 | 0.47 | 0.09 | 0.01 | -0.03 | 8/24/2026 | 8/24/2026 3:59:51 PM EST |
| 125.00 | 0.25 | 0.84 | 0.55 | 0.55 | -0.05 | -8.34% | 0.00 | 2 | 327 | 0.49 | 0.07 | 0.01 | -0.02 | 8/24/2026 | 8/24/2026 3:59:51 PM EST |
| 130.00 | 0.35 | 0.61 | 0.48 | 0.39 | -0.03 | -7.15% | 0.00 | 24 | 1,752 | 0.53 | 0.05 | 0.01 | -0.02 | 8/24/2026 | 8/24/2026 3:59:51 PM EST |
| 135.00 | 0.11 | 0.59 | 0.35 | 0.30 | -0.04 | -11.77% | 0.00 | 1 | 461 | 0.53 | 0.03 | 0.00 | -0.01 | 8/24/2026 | 8/24/2026 3:59:51 PM EST |
| 140.00 | 0.12 | 0.31 | 0.22 | 0.20 | +0.01 | +5.27% | 0.00 | 1 | 1,018 | 0.54 | 0.02 | 0.00 | -0.01 | 8/24/2026 | 8/24/2026 3:59:51 PM EST |
| 145.00 | 0.00 | 0.95 | 0.48 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 71 | 0.76 | 0.01 | 0.00 | 0.00 | 8/19/2026 | 8/24/2026 3:59:51 PM EST |
| 150.00 | 0.00 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 722 | 0.77 | 0.01 | 0.00 | 0.00 | 8/21/2026 | 8/24/2026 3:59:51 PM EST |
| 155.00 | 0.00 | 0.95 | 0.48 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.85 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/24/2026 3:59:51 PM EST |
| 160.00 | 0.01 | 0.79 | 0.40 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 692 | 0.67 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/24/2026 3:59:51 PM EST |
| 165.00 | 0.00 | 0.39 | 0.20 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 269 | 0.78 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/24/2026 3:59:51 PM EST |
| 170.00 | 0.00 | 1.04 | 0.52 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 421 | 0.98 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/24/2026 3:59:51 PM EST |
| 175.00 | 0.00 | 1.19 | 0.60 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 336 | 1.04 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/24/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:51 PM EST | |||
| 50.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 520 | 0.69 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/24/2026 3:59:51 PM EST |
| 55.00 | 0.00 | 1.16 | 0.58 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:51 PM EST | |||
| 60.00 | 0.00 | 1.97 | 0.99 | 0.38 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.05 | 0.00 | 0.00 | -0.01 | 8/18/2026 | 8/24/2026 3:59:51 PM EST |
| 65.00 | 0.00 | 0.93 | 0.47 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.72 | -0.01 | 0.00 | -0.02 | 8/18/2026 | 8/24/2026 3:59:51 PM EST |
| 70.00 | 0.15 | 0.33 | 0.24 | 0.24 | -0.04 | -14.29% | 0.00 | 64 | 1,824 | 0.44 | -0.03 | 0.00 | -0.02 | 8/24/2026 | 8/24/2026 3:59:51 PM EST |
| 75.00 | 0.30 | 0.76 | 0.53 | 0.55 | +0.02 | +3.78% | 0.01 | 14 | 938 | 0.42 | -0.07 | 0.01 | -0.03 | 8/24/2026 | 8/24/2026 3:59:51 PM EST |
| 80.00 | 0.98 | 1.30 | 1.14 | 1.25 | +0.15 | +13.64% | 0.01 | 218 | 1,146 | 0.41 | -0.14 | 0.02 | -0.04 | 8/24/2026 | 8/24/2026 3:59:51 PM EST |
| 85.00 | 2.20 | 2.69 | 2.45 | 2.56 | +0.27 | +11.79% | 0.03 | 40 | 1,092 | 0.42 | -0.25 | 0.02 | -0.06 | 8/24/2026 | 8/24/2026 3:59:51 PM EST |
| 90.00 | 3.95 | 4.85 | 4.40 | 4.45 | +0.54 | +13.82% | 0.05 | 209 | 3,834 | 0.42 | -0.38 | 0.03 | -0.06 | 8/24/2026 | 8/24/2026 3:59:51 PM EST |
| 95.00 | 5.95 | 7.40 | 6.68 | 6.95 | +0.42 | +6.44% | 0.07 | 17 | 5,213 | 0.40 | -0.51 | 0.03 | -0.06 | 8/24/2026 | 8/24/2026 3:59:51 PM EST |
| 100.00 | 10.00 | 10.80 | 10.40 | 10.80 | +0.14 | +1.32% | 0.10 | 12 | 1,056 | 0.44 | -0.64 | 0.03 | -0.06 | 8/24/2026 | 8/24/2026 3:59:51 PM EST |
| 105.00 | 12.45 | 16.20 | 14.33 | 14.75 | +0.90 | +6.50% | 0.14 | 1 | 774 | 0.62 | -0.74 | 0.02 | -0.05 | 8/24/2026 | 8/24/2026 3:59:51 PM EST |
| 110.00 | 17.50 | 19.90 | 18.70 | 18.36 | -0.09 | -0.49% | 0.17 | 3 | 2,041 | 0.60 | -0.81 | 0.02 | -0.04 | 8/24/2026 | 8/24/2026 3:59:51 PM EST |
| 115.00 | 21.25 | 25.00 | 23.13 | 25.28 | 0.00 | 0.00% | 0.20 | 0 | 602 | 0.70 | -0.87 | 0.01 | -0.04 | 8/18/2026 | 8/24/2026 3:59:51 PM EST |
| 120.00 | 25.80 | 29.70 | 27.75 | 28.05 | +1.30 | +4.86% | 0.23 | 1 | 95 | 0.74 | -0.91 | 0.01 | -0.03 | 8/24/2026 | 8/24/2026 3:59:51 PM EST |
| 125.00 | 31.45 | 33.90 | 32.68 | 35.06 | 0.00 | 0.00% | 0.26 | 0 | 336 | 0.73 | -0.93 | 0.01 | -0.02 | 8/18/2026 | 8/24/2026 3:59:51 PM EST |
| 130.00 | 36.50 | 38.70 | 37.60 | 36.45 | 0.00 | 0.00% | 0.29 | 0 | 303 | 0.76 | -0.95 | 0.01 | -0.02 | 8/21/2026 | 8/24/2026 3:59:51 PM EST |
| 135.00 | 41.35 | 44.45 | 42.90 | 33.02 | 0.00 | 0.00% | 0.32 | 0 | 3 | 0.91 | -0.97 | 0.00 | -0.01 | 8/17/2026 | 8/24/2026 3:59:51 PM EST |
| 140.00 | 46.35 | 49.45 | 47.90 | 46.55 | 0.00 | 0.00% | 0.34 | 0 | 6 | 0.97 | -0.98 | 0.00 | -0.01 | 8/21/2026 | 8/24/2026 3:59:51 PM EST |
| 145.00 | 51.15 | 54.45 | 52.80 | 54.91 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.03 | -0.99 | 0.00 | 0.00 | 8/18/2026 | 8/24/2026 3:59:51 PM EST |
| 150.00 | 56.35 | 58.85 | 57.60 | 55.50 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.00 | -0.99 | 0.00 | 0.00 | 8/21/2026 | 8/24/2026 3:59:51 PM EST |
| 155.00 | 61.15 | 64.45 | 62.80 | 62.65 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 8/19/2026 | 8/24/2026 3:59:51 PM EST |
| 160.00 | 66.35 | 69.45 | 67.90 | 69.48 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 8/18/2026 | 8/24/2026 3:59:51 PM EST |
| 165.00 | 71.35 | 74.45 | 72.90 | % | 0.44 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:51 PM EST | |||
| 170.00 | 76.35 | 79.45 | 77.90 | % | 0.46 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:51 PM EST | |||
| 175.00 | 81.35 | 84.45 | 82.90 | % | 0.47 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:51 PM EST |