Options Chain for BAIDU INC SPON ADR REP A (BIDU) - $105.11 as of 8/14/2026 7:31:24 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 23.05 | 25.90 | 24.48 | % | 0.31 | 0 | 0 | 0.71 | 0.93 | 0.01 | -0.04 | 8/14/2026 4:00:03 PM EST | |||
| 85.00 | 18.75 | 21.25 | 20.00 | % | 0.24 | 0 | 0 | 0.64 | 0.87 | 0.01 | -0.05 | 8/14/2026 4:00:03 PM EST | |||
| 90.00 | 14.65 | 17.15 | 15.90 | % | 0.18 | 0 | 0 | 0.49 | 0.81 | 0.01 | -0.06 | 8/14/2026 4:00:03 PM EST | |||
| 91.00 | 13.10 | 16.80 | 14.95 | % | 0.16 | 0 | 0 | 0.44 | 0.79 | 0.02 | -0.06 | 8/14/2026 4:00:03 PM EST | |||
| 92.00 | 12.35 | 16.00 | 14.18 | % | 0.15 | 0 | 0 | 0.45 | 0.77 | 0.02 | -0.06 | 8/14/2026 4:00:03 PM EST | |||
| 93.00 | 11.65 | 15.70 | 13.68 | % | 0.15 | 0 | 0 | 0.48 | 0.76 | 0.02 | -0.06 | 8/14/2026 4:00:03 PM EST | |||
| 94.00 | 11.85 | 14.15 | 13.00 | % | 0.14 | 0 | 0 | 0.49 | 0.74 | 0.02 | -0.07 | 8/14/2026 4:00:03 PM EST | |||
| 95.00 | 10.35 | 14.35 | 12.35 | % | 0.13 | 0 | 0 | 0.49 | 0.72 | 0.02 | -0.07 | 8/14/2026 4:00:03 PM EST | |||
| 96.00 | 10.70 | 12.70 | 11.70 | % | 0.12 | 0 | 0 | 0.49 | 0.70 | 0.02 | -0.07 | 8/14/2026 4:00:03 PM EST | |||
| 97.00 | 9.60 | 12.15 | 10.88 | % | 0.11 | 0 | 0 | 0.48 | 0.68 | 0.02 | -0.07 | 8/14/2026 4:00:03 PM EST | |||
| 98.00 | 9.15 | 11.75 | 10.45 | % | 0.11 | 0 | 0 | 0.49 | 0.66 | 0.02 | -0.07 | 8/14/2026 4:00:03 PM EST | |||
| 99.00 | 8.45 | 11.15 | 9.80 | % | 0.10 | 0 | 0 | 0.49 | 0.64 | 0.02 | -0.07 | 8/14/2026 4:00:03 PM EST | |||
| 100.00 | 7.90 | 10.55 | 9.23 | % | 0.09 | 0 | 0 | 0.48 | 0.62 | 0.02 | -0.08 | 8/14/2026 4:00:03 PM EST | |||
| 101.00 | 7.40 | 10.00 | 8.70 | % | 0.09 | 0 | 0 | 0.48 | 0.60 | 0.02 | -0.08 | 8/14/2026 4:00:03 PM EST | |||
| 102.00 | 6.70 | 9.75 | 8.23 | % | 0.08 | 0 | 0 | 0.49 | 0.57 | 0.02 | -0.08 | 8/14/2026 4:00:03 PM EST | |||
| 103.00 | 7.30 | 8.25 | 7.78 | % | 0.08 | 0 | 0 | 0.49 | 0.55 | 0.02 | -0.08 | 8/14/2026 4:00:03 PM EST | |||
| 104.00 | 6.00 | 8.45 | 7.23 | 6.98 | % | 0.07 | 13 | 0 | 0.48 | 0.53 | 0.02 | -0.08 | 8/14/2026 | 8/14/2026 4:00:03 PM EST | |
| 105.00 | 4.75 | 8.80 | 6.78 | 7.21 | % | 0.06 | 1 | 0 | 0.48 | 0.51 | 0.02 | -0.08 | 8/14/2026 | 8/14/2026 4:00:03 PM EST | |
| 106.00 | 5.60 | 7.35 | 6.48 | % | 0.06 | 0 | 0 | 0.49 | 0.49 | 0.02 | -0.08 | 8/14/2026 4:00:03 PM EST | |||
| 107.00 | 3.95 | 8.05 | 6.00 | % | 0.06 | 0 | 0 | 0.49 | 0.46 | 0.02 | -0.08 | 8/14/2026 4:00:03 PM EST | |||
| 108.00 | 3.90 | 7.75 | 5.83 | % | 0.05 | 0 | 0 | 0.50 | 0.44 | 0.02 | -0.08 | 8/14/2026 4:00:03 PM EST | |||
| 109.00 | 3.20 | 7.20 | 5.20 | % | 0.05 | 0 | 0 | 0.48 | 0.42 | 0.02 | -0.08 | 8/14/2026 4:00:03 PM EST | |||
| 110.00 | 2.86 | 7.00 | 4.93 | % | 0.04 | 0 | 0 | 0.49 | 0.40 | 0.02 | -0.08 | 8/14/2026 4:00:03 PM EST | |||
| 111.00 | 2.55 | 6.60 | 4.58 | % | 0.04 | 0 | 0 | 0.48 | 0.38 | 0.02 | -0.07 | 8/14/2026 4:00:03 PM EST | |||
| 112.00 | 2.26 | 6.30 | 4.28 | % | 0.04 | 0 | 0 | 0.49 | 0.36 | 0.02 | -0.07 | 8/14/2026 4:00:03 PM EST | |||
| 113.00 | 1.98 | 6.05 | 4.02 | % | 0.04 | 0 | 0 | 0.49 | 0.35 | 0.02 | -0.07 | 8/14/2026 4:00:03 PM EST | |||
| 114.00 | 1.72 | 5.80 | 3.76 | % | 0.03 | 0 | 0 | 0.49 | 0.33 | 0.02 | -0.07 | 8/14/2026 4:00:03 PM EST | |||
| 115.00 | 1.48 | 5.55 | 3.52 | % | 0.03 | 0 | 0 | 0.49 | 0.31 | 0.02 | -0.07 | 8/14/2026 4:00:03 PM EST | |||
| 116.00 | 1.24 | 4.95 | 3.10 | % | 0.03 | 0 | 0 | 0.47 | 0.30 | 0.02 | -0.07 | 8/14/2026 4:00:03 PM EST | |||
| 117.00 | 1.02 | 4.95 | 2.99 | % | 0.03 | 0 | 0 | 0.48 | 0.28 | 0.02 | -0.07 | 8/14/2026 4:00:03 PM EST | |||
| 118.00 | 0.82 | 4.95 | 2.89 | % | 0.02 | 0 | 0 | 0.49 | 0.27 | 0.02 | -0.07 | 8/14/2026 4:00:03 PM EST | |||
| 120.00 | 1.42 | 3.60 | 2.51 | % | 0.02 | 0 | 0 | 0.50 | 0.24 | 0.02 | -0.06 | 8/14/2026 4:00:03 PM EST | |||
| 125.00 | 1.11 | 2.99 | 2.05 | % | 0.02 | 0 | 0 | 0.53 | 0.18 | 0.01 | -0.06 | 8/14/2026 4:00:03 PM EST | |||
| 130.00 | 0.15 | 3.40 | 1.78 | % | 0.01 | 0 | 0 | 0.52 | 0.14 | 0.01 | -0.05 | 8/14/2026 4:00:03 PM EST | |||
| 135.00 | 0.59 | 2.94 | 1.77 | % | 0.01 | 0 | 0 | 0.61 | 0.10 | 0.01 | -0.04 | 8/14/2026 4:00:03 PM EST | |||
| 140.00 | 0.41 | 1.28 | 0.85 | 0.94 | % | 0.01 | 1 | 0 | 0.56 | 0.09 | 0.01 | -0.04 | 8/14/2026 | 8/14/2026 4:00:03 PM EST | |
| 145.00 | 0.04 | 0.99 | 0.52 | % | 0.00 | 0 | 0 | 0.51 | 0.08 | 0.01 | -0.03 | 8/14/2026 4:00:03 PM EST | |||
| 150.00 | 0.20 | 0.43 | 0.32 | 0.41 | % | 0.00 | 1 | 0 | 0.54 | 0.06 | 0.01 | -0.03 | 8/14/2026 | 8/14/2026 4:00:03 PM EST | |
| 155.00 | 0.08 | 0.91 | 0.50 | 0.51 | % | 0.00 | 1 | 0 | 0.60 | 0.04 | 0.00 | -0.02 | 8/14/2026 | 8/14/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 1.03 | 0.52 | 0.44 | % | 0.01 | 1 | 0 | 0.59 | -0.07 | 0.01 | -0.04 | 8/14/2026 | 8/14/2026 4:00:03 PM EST | |
| 85.00 | 0.51 | 1.60 | 1.06 | 1.00 | % | 0.01 | 242 | 0 | 0.47 | -0.13 | 0.01 | -0.05 | 8/14/2026 | 8/14/2026 4:00:03 PM EST | |
| 90.00 | 1.06 | 2.59 | 1.83 | % | 0.02 | 0 | 0 | 0.46 | -0.19 | 0.01 | -0.06 | 8/14/2026 4:00:03 PM EST | |||
| 91.00 | 0.22 | 3.95 | 2.09 | % | 0.02 | 0 | 0 | 0.43 | -0.21 | 0.02 | -0.06 | 8/14/2026 4:00:03 PM EST | |||
| 92.00 | 0.31 | 4.20 | 2.26 | % | 0.02 | 0 | 0 | 0.43 | -0.23 | 0.02 | -0.06 | 8/14/2026 4:00:03 PM EST | |||
| 93.00 | 1.60 | 4.70 | 3.15 | % | 0.03 | 0 | 0 | 0.50 | -0.24 | 0.02 | -0.06 | 8/14/2026 4:00:03 PM EST | |||
| 94.00 | 2.21 | 4.05 | 3.13 | % | 0.03 | 0 | 0 | 0.48 | -0.26 | 0.02 | -0.07 | 8/14/2026 4:00:03 PM EST | |||
| 95.00 | 2.05 | 4.95 | 3.50 | 3.03 | % | 0.04 | 1 | 0 | 0.48 | -0.28 | 0.02 | -0.07 | 8/14/2026 | 8/14/2026 4:00:03 PM EST | |
| 96.00 | 2.60 | 4.60 | 3.60 | % | 0.04 | 0 | 0 | 0.46 | -0.30 | 0.02 | -0.07 | 8/14/2026 4:00:03 PM EST | |||
| 97.00 | 2.03 | 5.95 | 3.99 | % | 0.04 | 0 | 0 | 0.46 | -0.32 | 0.02 | -0.07 | 8/14/2026 4:00:03 PM EST | |||
| 98.00 | 2.44 | 6.35 | 4.40 | % | 0.04 | 0 | 0 | 0.47 | -0.34 | 0.02 | -0.07 | 8/14/2026 4:00:03 PM EST | |||
| 99.00 | 2.87 | 6.75 | 4.81 | % | 0.05 | 0 | 0 | 0.47 | -0.36 | 0.02 | -0.07 | 8/14/2026 4:00:03 PM EST | |||
| 100.00 | 3.30 | 7.20 | 5.25 | % | 0.05 | 0 | 0 | 0.47 | -0.38 | 0.02 | -0.08 | 8/14/2026 4:00:03 PM EST | |||
| 101.00 | 3.70 | 7.75 | 5.73 | % | 0.06 | 0 | 0 | 0.47 | -0.40 | 0.02 | -0.08 | 8/14/2026 4:00:03 PM EST | |||
| 102.00 | 4.80 | 7.45 | 6.13 | % | 0.06 | 0 | 0 | 0.47 | -0.43 | 0.02 | -0.08 | 8/14/2026 4:00:03 PM EST | |||
| 103.00 | 5.40 | 7.60 | 6.50 | 7.15 | % | 0.06 | 2 | 0 | 0.46 | -0.45 | 0.02 | -0.08 | 8/14/2026 | 8/14/2026 4:00:03 PM EST | |
| 104.00 | 6.15 | 9.15 | 7.65 | % | 0.07 | 0 | 0 | 0.50 | -0.47 | 0.02 | -0.08 | 8/14/2026 4:00:03 PM EST | |||
| 105.00 | 6.50 | 9.80 | 8.15 | % | 0.08 | 0 | 0 | 0.49 | -0.49 | 0.02 | -0.08 | 8/14/2026 4:00:03 PM EST | |||
| 106.00 | 7.15 | 9.65 | 8.40 | % | 0.08 | 0 | 0 | 0.47 | -0.51 | 0.02 | -0.08 | 8/14/2026 4:00:03 PM EST | |||
| 107.00 | 6.90 | 10.95 | 8.93 | % | 0.08 | 0 | 0 | 0.47 | -0.54 | 0.02 | -0.08 | 8/14/2026 4:00:03 PM EST | |||
| 108.00 | 8.15 | 11.55 | 9.85 | % | 0.09 | 0 | 0 | 0.49 | -0.56 | 0.02 | -0.08 | 8/14/2026 4:00:03 PM EST | |||
| 109.00 | 8.25 | 12.15 | 10.20 | % | 0.09 | 0 | 0 | 0.47 | -0.58 | 0.02 | -0.08 | 8/14/2026 4:00:03 PM EST | |||
| 110.00 | 9.85 | 12.05 | 10.95 | % | 0.10 | 0 | 0 | 0.48 | -0.60 | 0.02 | -0.08 | 8/14/2026 4:00:03 PM EST | |||
| 111.00 | 9.50 | 13.50 | 11.50 | % | 0.10 | 0 | 0 | 0.47 | -0.62 | 0.02 | -0.07 | 8/14/2026 4:00:03 PM EST | |||
| 112.00 | 10.90 | 13.45 | 12.18 | % | 0.11 | 0 | 0 | 0.47 | -0.64 | 0.02 | -0.07 | 8/14/2026 4:00:03 PM EST | |||
| 113.00 | 12.05 | 14.15 | 13.10 | % | 0.12 | 0 | 0 | 0.48 | -0.65 | 0.02 | -0.07 | 8/14/2026 4:00:03 PM EST | |||
| 114.00 | 12.65 | 15.15 | 13.90 | % | 0.12 | 0 | 0 | 0.49 | -0.67 | 0.02 | -0.07 | 8/14/2026 4:00:03 PM EST | |||
| 115.00 | 13.55 | 15.65 | 14.60 | % | 0.13 | 0 | 0 | 0.48 | -0.69 | 0.02 | -0.07 | 8/14/2026 4:00:03 PM EST | |||
| 116.00 | 14.00 | 16.65 | 15.33 | % | 0.13 | 0 | 0 | 0.48 | -0.70 | 0.02 | -0.07 | 8/14/2026 4:00:03 PM EST | |||
| 117.00 | 14.85 | 17.50 | 16.18 | % | 0.14 | 0 | 0 | 0.49 | -0.72 | 0.02 | -0.07 | 8/14/2026 4:00:03 PM EST | |||
| 118.00 | 15.55 | 18.15 | 16.85 | % | 0.14 | 0 | 0 | 0.48 | -0.73 | 0.02 | -0.07 | 8/14/2026 4:00:03 PM EST | |||
| 120.00 | 17.15 | 19.75 | 18.45 | % | 0.15 | 0 | 0 | 0.47 | -0.76 | 0.02 | -0.06 | 8/14/2026 4:00:03 PM EST | |||
| 125.00 | 21.60 | 24.10 | 22.85 | % | 0.18 | 0 | 0 | 0.47 | -0.82 | 0.01 | -0.06 | 8/14/2026 4:00:03 PM EST | |||
| 130.00 | 25.25 | 28.75 | 27.00 | 26.70 | % | 0.21 | 1 | 0 | 0.67 | -0.86 | 0.01 | -0.05 | 8/14/2026 | 8/14/2026 4:00:03 PM EST | |
| 135.00 | 30.65 | 33.55 | 32.10 | % | 0.24 | 0 | 0 | 0.72 | -0.90 | 0.01 | -0.04 | 8/14/2026 4:00:03 PM EST | |||
| 140.00 | 35.40 | 38.30 | 36.85 | % | 0.26 | 0 | 0 | 0.75 | -0.91 | 0.01 | -0.04 | 8/14/2026 4:00:03 PM EST | |||
| 145.00 | 40.25 | 43.30 | 41.78 | % | 0.29 | 0 | 0 | 0.81 | -0.92 | 0.01 | -0.03 | 8/14/2026 4:00:03 PM EST | |||
| 150.00 | 45.15 | 48.10 | 46.63 | % | 0.31 | 0 | 0 | 0.84 | -0.94 | 0.01 | -0.03 | 8/14/2026 4:00:03 PM EST | |||
| 155.00 | 49.55 | 53.50 | 51.53 | % | 0.33 | 0 | 0 | 0.94 | -0.96 | 0.00 | -0.02 | 8/14/2026 4:00:03 PM EST |