Options Chain for BAIDU INC SPON ADR REP A (BIDU) - $141.26 as of 1/9/2026 12:42:31 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 | 67.05 | 70.85 | 68.95 | % | 0.92 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:51 PM EST | |||
| 80.00 | 62.10 | 65.90 | 64.00 | % | 0.80 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:51 PM EST | |||
| 85.00 | 57.15 | 60.90 | 59.03 | % | 0.69 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:51 PM EST | |||
| 90.00 | 52.20 | 56.00 | 54.10 | % | 0.60 | 0 | 0 | 1.03 | 1.00 | 0.00 | -0.01 | 1/9/2026 3:59:51 PM EST | |||
| 95.00 | 47.25 | 51.05 | 49.15 | % | 0.52 | 0 | 0 | 0.94 | 0.99 | 0.00 | -0.02 | 1/9/2026 3:59:51 PM EST | |||
| 100.00 | 43.20 | 46.25 | 44.73 | % | 0.45 | 0 | 0 | 0.86 | 0.99 | 0.00 | -0.02 | 1/9/2026 3:59:51 PM EST | |||
| 105.00 | 38.80 | 41.30 | 40.05 | % | 0.38 | 0 | 0 | 0.75 | 0.98 | 0.00 | -0.03 | 1/9/2026 3:59:51 PM EST | |||
| 110.00 | 32.85 | 36.70 | 34.78 | % | 0.32 | 0 | 0 | 0.72 | 0.96 | 0.00 | -0.04 | 1/9/2026 3:59:51 PM EST | |||
| 115.00 | 29.45 | 32.10 | 30.78 | 30.77 | % | 0.27 | 1 | 0 | 0.46 | 0.93 | 0.01 | -0.05 | 1/9/2026 | 1/9/2026 3:59:51 PM EST | |
| 120.00 | 25.05 | 27.75 | 26.40 | % | 0.22 | 0 | 0 | 0.48 | 0.88 | 0.01 | -0.07 | 1/9/2026 3:59:51 PM EST | |||
| 125.00 | 19.95 | 23.45 | 21.70 | % | 0.17 | 0 | 0 | 0.44 | 0.82 | 0.01 | -0.08 | 1/9/2026 3:59:51 PM EST | |||
| 129.00 | 18.15 | 20.45 | 19.30 | % | 0.15 | 0 | 0 | 0.48 | 0.77 | 0.01 | -0.09 | 1/9/2026 3:59:51 PM EST | |||
| 130.00 | 17.50 | 19.65 | 18.58 | % | 0.14 | 0 | 0 | 0.48 | 0.76 | 0.01 | -0.10 | 1/9/2026 3:59:51 PM EST | |||
| 131.00 | 15.75 | 19.10 | 17.43 | % | 0.13 | 0 | 0 | 0.45 | 0.74 | 0.01 | -0.10 | 1/9/2026 3:59:51 PM EST | |||
| 132.00 | 16.15 | 18.50 | 17.33 | % | 0.13 | 0 | 0 | 0.49 | 0.73 | 0.01 | -0.10 | 1/9/2026 3:59:51 PM EST | |||
| 133.00 | 14.50 | 17.80 | 16.15 | % | 0.12 | 0 | 0 | 0.46 | 0.72 | 0.01 | -0.10 | 1/9/2026 3:59:51 PM EST | |||
| 134.00 | 13.55 | 17.10 | 15.33 | % | 0.11 | 0 | 0 | 0.45 | 0.70 | 0.01 | -0.10 | 1/9/2026 3:59:51 PM EST | |||
| 135.00 | 14.10 | 16.70 | 15.40 | % | 0.11 | 0 | 0 | 0.49 | 0.69 | 0.01 | -0.11 | 1/9/2026 3:59:51 PM EST | |||
| 136.00 | 12.50 | 15.80 | 14.15 | % | 0.10 | 0 | 0 | 0.45 | 0.67 | 0.01 | -0.11 | 1/9/2026 3:59:51 PM EST | |||
| 137.00 | 12.90 | 15.25 | 14.08 | % | 0.10 | 0 | 0 | 0.48 | 0.65 | 0.01 | -0.11 | 1/9/2026 3:59:51 PM EST | |||
| 138.00 | 11.85 | 14.60 | 13.23 | % | 0.10 | 0 | 0 | 0.47 | 0.64 | 0.01 | -0.11 | 1/9/2026 3:59:51 PM EST | |||
| 139.00 | 11.45 | 13.50 | 12.48 | % | 0.09 | 0 | 0 | 0.46 | 0.62 | 0.02 | -0.11 | 1/9/2026 3:59:51 PM EST | |||
| 140.00 | 11.80 | 13.00 | 12.40 | 12.39 | +1.19 | +10.63% | 0.09 | 21 | 27 | 0.48 | 0.61 | 0.02 | -0.11 | 1/9/2026 | 1/9/2026 3:59:51 PM EST |
| 141.00 | 11.10 | 12.50 | 11.80 | % | 0.08 | 0 | 0 | 0.48 | 0.59 | 0.02 | -0.11 | 1/9/2026 3:59:51 PM EST | |||
| 142.00 | 10.85 | 12.00 | 11.43 | % | 0.08 | 0 | 0 | 0.48 | 0.58 | 0.02 | -0.11 | 1/9/2026 3:59:51 PM EST | |||
| 143.00 | 9.55 | 11.50 | 10.53 | % | 0.07 | 0 | 0 | 0.46 | 0.56 | 0.02 | -0.11 | 1/9/2026 3:59:51 PM EST | |||
| 144.00 | 9.15 | 11.95 | 10.55 | 9.91 | % | 0.07 | 2 | 0 | 0.49 | 0.55 | 0.02 | -0.12 | 1/9/2026 | 1/9/2026 3:59:51 PM EST | |
| 145.00 | 8.20 | 10.60 | 9.40 | % | 0.06 | 0 | 0 | 0.45 | 0.53 | 0.02 | -0.12 | 1/9/2026 3:59:51 PM EST | |||
| 146.00 | 9.00 | 10.65 | 9.83 | % | 0.07 | 0 | 0 | 0.50 | 0.52 | 0.02 | -0.12 | 1/9/2026 3:59:51 PM EST | |||
| 147.00 | 7.05 | 10.25 | 8.65 | % | 0.06 | 0 | 0 | 0.46 | 0.50 | 0.02 | -0.12 | 1/9/2026 3:59:51 PM EST | |||
| 148.00 | 7.45 | 9.35 | 8.40 | 7.56 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.47 | 0.49 | 0.02 | -0.11 | 1/8/2026 | 1/9/2026 3:59:51 PM EST |
| 149.00 | 7.75 | 9.40 | 8.58 | % | 0.06 | 0 | 0 | 0.50 | 0.47 | 0.02 | -0.11 | 1/9/2026 3:59:51 PM EST | |||
| 150.00 | 6.55 | 8.60 | 7.58 | 8.25 | % | 0.05 | 2 | 0 | 0.47 | 0.46 | 0.02 | -0.11 | 1/9/2026 | 1/9/2026 3:59:51 PM EST | |
| 152.50 | 6.30 | 7.80 | 7.05 | % | 0.05 | 0 | 0 | 0.49 | 0.42 | 0.02 | -0.11 | 1/9/2026 3:59:51 PM EST | |||
| 155.00 | 5.70 | 7.45 | 6.58 | % | 0.04 | 0 | 0 | 0.50 | 0.38 | 0.01 | -0.11 | 1/9/2026 3:59:51 PM EST | |||
| 157.50 | 4.45 | 6.30 | 5.38 | 5.13 | 0.00 | 0.00% | 0.03 | 0 | 20 | 0.48 | 0.35 | 0.01 | -0.11 | 1/8/2026 | 1/9/2026 3:59:51 PM EST |
| 160.00 | 3.70 | 6.20 | 4.95 | % | 0.03 | 0 | 0 | 0.49 | 0.32 | 0.01 | -0.10 | 1/9/2026 3:59:51 PM EST | |||
| 162.50 | 3.25 | 5.10 | 4.18 | % | 0.03 | 0 | 0 | 0.48 | 0.29 | 0.01 | -0.10 | 1/9/2026 3:59:51 PM EST | |||
| 165.00 | 3.55 | 4.80 | 4.18 | % | 0.03 | 0 | 0 | 0.52 | 0.27 | 0.01 | -0.09 | 1/9/2026 3:59:51 PM EST | |||
| 167.50 | 2.94 | 4.45 | 3.70 | % | 0.02 | 0 | 0 | 0.52 | 0.24 | 0.01 | -0.09 | 1/9/2026 3:59:51 PM EST | |||
| 170.00 | 2.62 | 3.95 | 3.29 | % | 0.02 | 0 | 0 | 0.52 | 0.22 | 0.01 | -0.09 | 1/9/2026 3:59:51 PM EST | |||
| 172.50 | 2.29 | 3.95 | 3.12 | % | 0.02 | 0 | 0 | 0.53 | 0.20 | 0.01 | -0.08 | 1/9/2026 3:59:51 PM EST | |||
| 175.00 | 1.98 | 3.60 | 2.79 | % | 0.02 | 0 | 0 | 0.54 | 0.18 | 0.01 | -0.08 | 1/9/2026 3:59:51 PM EST | |||
| 180.00 | 2.00 | 2.67 | 2.34 | % | 0.01 | 0 | 0 | 0.55 | 0.15 | 0.01 | -0.07 | 1/9/2026 3:59:51 PM EST | |||
| 185.00 | 1.46 | 2.66 | 2.06 | % | 0.01 | 0 | 0 | 0.57 | 0.12 | 0.01 | -0.06 | 1/9/2026 3:59:51 PM EST | |||
| 190.00 | 0.88 | 1.99 | 1.44 | % | 0.01 | 0 | 0 | 0.56 | 0.10 | 0.01 | -0.05 | 1/9/2026 3:59:51 PM EST | |||
| 195.00 | 0.78 | 1.68 | 1.23 | 1.39 | % | 0.01 | 1 | 0 | 0.57 | 0.08 | 0.01 | -0.05 | 1/9/2026 | 1/9/2026 3:59:51 PM EST | |
| 200.00 | 0.00 | 3.15 | 1.58 | % | 0.01 | 0 | 0 | 0.79 | 0.05 | 0.00 | -0.03 | 1/9/2026 3:59:51 PM EST | |||
| 205.00 | 0.00 | 3.00 | 1.50 | % | 0.01 | 0 | 0 | 0.81 | 0.04 | 0.00 | -0.03 | 1/9/2026 3:59:51 PM EST | |||
| 210.00 | 0.00 | 2.85 | 1.43 | % | 0.01 | 0 | 0 | 0.84 | 0.03 | 0.00 | -0.02 | 1/9/2026 3:59:51 PM EST | |||
| 215.00 | 0.00 | 2.74 | 1.37 | % | 0.01 | 0 | 0 | 0.86 | 0.03 | 0.00 | -0.02 | 1/9/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:51 PM EST | |||
| 80.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:51 PM EST | |||
| 85.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:51 PM EST | |||
| 90.00 | 0.00 | 2.19 | 1.10 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | -0.01 | 1/9/2026 3:59:51 PM EST | |||
| 95.00 | 0.00 | 2.23 | 1.12 | % | 0.01 | 0 | 0 | 0.95 | -0.01 | 0.00 | -0.02 | 1/9/2026 3:59:51 PM EST | |||
| 100.00 | 0.00 | 2.31 | 1.16 | % | 0.01 | 0 | 0 | 0.87 | -0.01 | 0.00 | -0.02 | 1/9/2026 3:59:51 PM EST | |||
| 105.00 | 0.00 | 1.56 | 0.78 | % | 0.01 | 0 | 0 | 0.70 | -0.02 | 0.00 | -0.03 | 1/9/2026 3:59:51 PM EST | |||
| 110.00 | 0.22 | 0.65 | 0.44 | 0.65 | % | 0.00 | 20 | 0 | 0.45 | -0.04 | 0.00 | -0.04 | 1/9/2026 | 1/9/2026 3:59:51 PM EST | |
| 115.00 | 0.06 | 2.71 | 1.39 | % | 0.01 | 0 | 0 | 0.47 | -0.07 | 0.01 | -0.05 | 1/9/2026 3:59:51 PM EST | |||
| 120.00 | 1.14 | 2.10 | 1.62 | 1.49 | % | 0.01 | 379 | 0 | 0.47 | -0.12 | 0.01 | -0.07 | 1/9/2026 | 1/9/2026 3:59:51 PM EST | |
| 125.00 | 2.07 | 3.05 | 2.56 | % | 0.02 | 0 | 0 | 0.47 | -0.18 | 0.01 | -0.08 | 1/9/2026 3:59:51 PM EST | |||
| 129.00 | 2.85 | 3.95 | 3.40 | % | 0.03 | 0 | 0 | 0.46 | -0.23 | 0.01 | -0.09 | 1/9/2026 3:59:51 PM EST | |||
| 130.00 | 2.10 | 5.65 | 3.88 | % | 0.03 | 0 | 0 | 0.47 | -0.24 | 0.01 | -0.10 | 1/9/2026 3:59:51 PM EST | |||
| 131.00 | 3.65 | 4.55 | 4.10 | % | 0.03 | 0 | 0 | 0.47 | -0.26 | 0.01 | -0.10 | 1/9/2026 3:59:51 PM EST | |||
| 132.00 | 2.47 | 6.45 | 4.46 | 4.60 | % | 0.03 | 2 | 0 | 0.47 | -0.27 | 0.01 | -0.10 | 1/9/2026 | 1/9/2026 3:59:51 PM EST | |
| 133.00 | 4.35 | 6.20 | 5.28 | % | 0.04 | 0 | 0 | 0.50 | -0.28 | 0.01 | -0.10 | 1/9/2026 3:59:51 PM EST | |||
| 134.00 | 4.30 | 6.35 | 5.33 | % | 0.04 | 0 | 0 | 0.48 | -0.30 | 0.01 | -0.10 | 1/9/2026 3:59:51 PM EST | |||
| 135.00 | 5.00 | 6.00 | 5.50 | % | 0.04 | 0 | 0 | 0.47 | -0.31 | 0.01 | -0.11 | 1/9/2026 3:59:51 PM EST | |||
| 136.00 | 5.15 | 8.05 | 6.60 | % | 0.05 | 0 | 0 | 0.51 | -0.33 | 0.01 | -0.11 | 1/9/2026 3:59:51 PM EST | |||
| 137.00 | 5.90 | 7.50 | 6.70 | % | 0.05 | 0 | 0 | 0.49 | -0.35 | 0.01 | -0.11 | 1/9/2026 3:59:51 PM EST | |||
| 138.00 | 5.95 | 7.90 | 6.93 | % | 0.05 | 0 | 0 | 0.48 | -0.36 | 0.01 | -0.11 | 1/9/2026 3:59:51 PM EST | |||
| 139.00 | 6.80 | 8.50 | 7.65 | % | 0.06 | 0 | 0 | 0.49 | -0.38 | 0.02 | -0.11 | 1/9/2026 3:59:51 PM EST | |||
| 140.00 | 7.35 | 9.25 | 8.30 | % | 0.06 | 0 | 0 | 0.50 | -0.39 | 0.02 | -0.11 | 1/9/2026 3:59:51 PM EST | |||
| 141.00 | 6.85 | 9.70 | 8.28 | % | 0.06 | 0 | 0 | 0.48 | -0.41 | 0.02 | -0.11 | 1/9/2026 3:59:51 PM EST | |||
| 142.00 | 8.25 | 10.75 | 9.50 | 9.00 | % | 0.07 | 1 | 0 | 0.52 | -0.42 | 0.02 | -0.11 | 1/9/2026 | 1/9/2026 3:59:51 PM EST | |
| 143.00 | 8.75 | 10.65 | 9.70 | % | 0.07 | 0 | 0 | 0.50 | -0.44 | 0.02 | -0.11 | 1/9/2026 3:59:51 PM EST | |||
| 144.00 | 9.35 | 11.30 | 10.33 | % | 0.07 | 0 | 0 | 0.51 | -0.45 | 0.02 | -0.12 | 1/9/2026 3:59:51 PM EST | |||
| 145.00 | 9.85 | 11.85 | 10.85 | 10.30 | % | 0.07 | 1 | 0 | 0.51 | -0.47 | 0.02 | -0.12 | 1/9/2026 | 1/9/2026 3:59:51 PM EST | |
| 146.00 | 10.80 | 12.45 | 11.63 | 10.99 | % | 0.08 | 1 | 0 | 0.52 | -0.48 | 0.02 | -0.12 | 1/9/2026 | 1/9/2026 3:59:51 PM EST | |
| 147.00 | 10.95 | 12.50 | 11.73 | % | 0.08 | 0 | 0 | 0.49 | -0.50 | 0.02 | -0.12 | 1/9/2026 3:59:51 PM EST | |||
| 148.00 | 11.35 | 14.20 | 12.78 | % | 0.09 | 0 | 0 | 0.52 | -0.51 | 0.02 | -0.11 | 1/9/2026 3:59:51 PM EST | |||
| 149.00 | 11.90 | 13.35 | 12.63 | % | 0.08 | 0 | 0 | 0.48 | -0.53 | 0.02 | -0.11 | 1/9/2026 3:59:51 PM EST | |||
| 150.00 | 12.35 | 15.45 | 13.90 | % | 0.09 | 0 | 0 | 0.51 | -0.54 | 0.02 | -0.11 | 1/9/2026 3:59:51 PM EST | |||
| 152.50 | 14.60 | 15.95 | 15.28 | % | 0.10 | 0 | 0 | 0.50 | -0.58 | 0.02 | -0.11 | 1/9/2026 3:59:51 PM EST | |||
| 155.00 | 15.75 | 19.00 | 17.38 | % | 0.11 | 0 | 0 | 0.52 | -0.62 | 0.01 | -0.11 | 1/9/2026 3:59:51 PM EST | |||
| 157.50 | 17.70 | 19.75 | 18.73 | % | 0.12 | 0 | 0 | 0.50 | -0.65 | 0.01 | -0.11 | 1/9/2026 3:59:51 PM EST | |||
| 160.00 | 19.30 | 22.75 | 21.03 | % | 0.13 | 0 | 0 | 0.53 | -0.68 | 0.01 | -0.10 | 1/9/2026 3:59:51 PM EST | |||
| 162.50 | 21.20 | 23.65 | 22.43 | % | 0.14 | 0 | 0 | 0.50 | -0.71 | 0.01 | -0.10 | 1/9/2026 3:59:51 PM EST | |||
| 165.00 | 23.60 | 26.35 | 24.98 | % | 0.15 | 0 | 0 | 0.53 | -0.73 | 0.01 | -0.09 | 1/9/2026 3:59:51 PM EST | |||
| 167.50 | 25.25 | 28.80 | 27.03 | % | 0.16 | 0 | 0 | 0.54 | -0.76 | 0.01 | -0.09 | 1/9/2026 3:59:51 PM EST | |||
| 170.00 | 27.40 | 30.90 | 29.15 | % | 0.17 | 0 | 0 | 0.54 | -0.78 | 0.01 | -0.09 | 1/9/2026 3:59:51 PM EST | |||
| 172.50 | 29.45 | 33.15 | 31.30 | % | 0.18 | 0 | 0 | 0.53 | -0.80 | 0.01 | -0.08 | 1/9/2026 3:59:51 PM EST | |||
| 175.00 | 31.75 | 35.40 | 33.58 | % | 0.19 | 0 | 0 | 0.54 | -0.82 | 0.01 | -0.08 | 1/9/2026 3:59:51 PM EST | |||
| 180.00 | 36.20 | 39.90 | 38.05 | % | 0.21 | 0 | 0 | 0.62 | -0.85 | 0.01 | -0.07 | 1/9/2026 3:59:51 PM EST | |||
| 185.00 | 40.70 | 44.30 | 42.50 | % | 0.23 | 0 | 0 | 0.62 | -0.88 | 0.01 | -0.06 | 1/9/2026 3:59:51 PM EST | |||
| 190.00 | 45.40 | 48.15 | 46.78 | % | 0.25 | 0 | 0 | 0.66 | -0.90 | 0.01 | -0.05 | 1/9/2026 3:59:51 PM EST | |||
| 195.00 | 50.20 | 52.95 | 51.58 | % | 0.26 | 0 | 0 | 0.69 | -0.92 | 0.01 | -0.05 | 1/9/2026 3:59:51 PM EST | |||
| 200.00 | 55.00 | 57.75 | 56.38 | % | 0.28 | 0 | 0 | 0.71 | -0.95 | 0.00 | -0.03 | 1/9/2026 3:59:51 PM EST | |||
| 205.00 | 59.95 | 62.60 | 61.28 | % | 0.30 | 0 | 0 | 0.73 | -0.96 | 0.00 | -0.03 | 1/9/2026 3:59:51 PM EST | |||
| 210.00 | 64.85 | 67.50 | 66.18 | % | 0.32 | 0 | 0 | 0.75 | -0.97 | 0.00 | -0.02 | 1/9/2026 3:59:51 PM EST | |||
| 215.00 | 69.70 | 72.45 | 71.08 | % | 0.33 | 0 | 0 | 0.78 | -0.97 | 0.00 | -0.02 | 1/9/2026 3:59:51 PM EST |