Options Chain for BAIDU INC SPON ADR REP A (BIDU) - $161.44 as of 1/26/2026 1:11:38 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 | 109.30 | 113.25 | 111.28 | 92.07 | 0.00 | 0.00% | 2.47 | 0 | 19 | 2.21 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 1/26/2026 1:59:03 PM EST |
| 50.00 | 104.45 | 108.30 | 106.38 | 99.14 | 0.00 | 0.00% | 2.13 | 0 | 31 | 2.04 | 1.00 | 0.00 | 0.00 | 1/5/2026 | 1/26/2026 1:59:03 PM EST |
| 55.00 | 100.45 | 103.35 | 101.90 | 81.70 | 0.00 | 0.00% | 1.85 | 0 | 43 | 1.88 | 1.00 | 0.00 | 0.00 | 10/1/2025 | 1/26/2026 1:59:03 PM EST |
| 60.00 | 95.20 | 97.55 | 96.38 | 102.10 | 0.00 | 0.00% | 1.61 | 0 | 89 | 1.74 | 1.00 | 0.00 | 0.00 | 1/21/2026 | 1/26/2026 1:59:03 PM EST |
| 65.00 | 90.65 | 92.60 | 91.63 | 69.52 | 0.00 | 0.00% | 1.41 | 0 | 56 | 1.61 | 1.00 | 0.00 | 0.00 | 12/30/2025 | 1/26/2026 1:59:03 PM EST |
| 70.00 | 85.15 | 87.65 | 86.40 | 54.00 | 0.00 | 0.00% | 1.23 | 0 | 87 | 1.49 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 1/26/2026 1:59:03 PM EST |
| 75.00 | 80.45 | 83.50 | 81.98 | 59.45 | 0.00 | 0.00% | 1.09 | 0 | 238 | 1.38 | 1.00 | 0.00 | -0.01 | 12/30/2025 | 1/26/2026 1:59:03 PM EST |
| 80.00 | 75.45 | 77.75 | 76.60 | 83.20 | 0.00 | 0.00% | 0.96 | 0 | 93 | 1.27 | 1.00 | 0.00 | -0.01 | 1/21/2026 | 1/26/2026 1:59:03 PM EST |
| 85.00 | 70.60 | 73.60 | 72.10 | 72.80 | +7.20 | +10.98% | 0.85 | 5 | 774 | 1.19 | 1.00 | 0.00 | -0.02 | 1/26/2026 | 1/26/2026 1:59:03 PM EST |
| 90.00 | 66.00 | 68.65 | 67.33 | 63.99 | 0.00 | 0.00% | 0.75 | 0 | 2,068 | 1.10 | 0.99 | 0.00 | -0.02 | 1/20/2026 | 1/26/2026 1:59:03 PM EST |
| 95.00 | 60.75 | 63.75 | 62.25 | 69.00 | 0.00 | 0.00% | 0.66 | 0 | 1,471 | 1.02 | 0.99 | 0.00 | -0.03 | 1/22/2026 | 1/26/2026 1:59:03 PM EST |
| 100.00 | 55.95 | 57.50 | 56.73 | 57.50 | -5.75 | -9.10% | 0.57 | 21 | 1,397 | 0.75 | 0.98 | 0.00 | -0.03 | 1/26/2026 | 1/26/2026 1:59:03 PM EST |
| 105.00 | 51.00 | 54.00 | 52.50 | 50.62 | 0.00 | 0.00% | 0.50 | 0 | 299 | 0.87 | 0.97 | 0.00 | -0.04 | 1/20/2026 | 1/26/2026 1:59:03 PM EST |
| 110.00 | 46.35 | 48.40 | 47.38 | 47.80 | -4.30 | -8.26% | 0.43 | 20 | 1,044 | 0.71 | 0.96 | 0.00 | -0.05 | 1/26/2026 | 1/26/2026 1:59:03 PM EST |
| 115.00 | 41.50 | 43.90 | 42.70 | 42.84 | -5.16 | -10.75% | 0.37 | 3 | 2,015 | 0.57 | 0.94 | 0.00 | -0.05 | 1/26/2026 | 1/26/2026 1:59:03 PM EST |
| 120.00 | 37.00 | 39.85 | 38.43 | 39.60 | -4.02 | -9.22% | 0.32 | 1 | 6,031 | 0.58 | 0.92 | 0.00 | -0.06 | 1/26/2026 | 1/26/2026 1:59:03 PM EST |
| 125.00 | 32.55 | 35.40 | 33.98 | 33.25 | -6.42 | -16.19% | 0.27 | 40 | 1,011 | 0.56 | 0.90 | 0.01 | -0.07 | 1/26/2026 | 1/26/2026 1:59:03 PM EST |
| 130.00 | 28.25 | 30.35 | 29.30 | 30.35 | -4.15 | -12.03% | 0.23 | 1 | 2,731 | 0.52 | 0.86 | 0.01 | -0.08 | 1/26/2026 | 1/26/2026 1:59:03 PM EST |
| 135.00 | 24.35 | 25.80 | 25.08 | 26.35 | -3.35 | -11.28% | 0.19 | 61 | 4,063 | 0.52 | 0.82 | 0.01 | -0.09 | 1/26/2026 | 1/26/2026 1:59:03 PM EST |
| 140.00 | 21.35 | 22.00 | 21.68 | 22.92 | -3.24 | -12.39% | 0.15 | 63 | 1,584 | 0.50 | 0.76 | 0.01 | -0.10 | 1/26/2026 | 1/26/2026 1:59:03 PM EST |
| 145.00 | 17.55 | 19.25 | 18.40 | 19.40 | -3.80 | -16.38% | 0.13 | 111 | 1,801 | 0.51 | 0.70 | 0.01 | -0.11 | 1/26/2026 | 1/26/2026 1:59:03 PM EST |
| 150.00 | 15.20 | 15.90 | 15.55 | 15.70 | -3.55 | -18.45% | 0.10 | 135 | 13,169 | 0.50 | 0.64 | 0.01 | -0.12 | 1/26/2026 | 1/26/2026 1:59:03 PM EST |
| 155.00 | 12.40 | 13.25 | 12.83 | 13.16 | -3.49 | -20.97% | 0.08 | 40 | 3,602 | 0.50 | 0.57 | 0.01 | -0.12 | 1/26/2026 | 1/26/2026 1:59:03 PM EST |
| 160.00 | 10.65 | 11.10 | 10.88 | 10.90 | -3.90 | -26.36% | 0.07 | 417 | 4,919 | 0.51 | 0.51 | 0.01 | -0.13 | 1/26/2026 | 1/26/2026 1:59:03 PM EST |
| 165.00 | 8.80 | 9.25 | 9.03 | 9.00 | -2.80 | -23.73% | 0.05 | 114 | 2,810 | 0.52 | 0.45 | 0.01 | -0.13 | 1/26/2026 | 1/26/2026 1:59:03 PM EST |
| 170.00 | 7.40 | 7.70 | 7.55 | 7.97 | -1.88 | -19.09% | 0.04 | 225 | 5,103 | 0.52 | 0.39 | 0.01 | -0.12 | 1/26/2026 | 1/26/2026 1:59:03 PM EST |
| 175.00 | 6.15 | 6.50 | 6.33 | 6.45 | -2.48 | -27.78% | 0.04 | 38 | 1,767 | 0.53 | 0.34 | 0.01 | -0.12 | 1/26/2026 | 1/26/2026 1:59:03 PM EST |
| 180.00 | 5.15 | 5.50 | 5.33 | 5.22 | -2.03 | -28.00% | 0.03 | 60 | 2,018 | 0.54 | 0.29 | 0.01 | -0.11 | 1/26/2026 | 1/26/2026 1:59:03 PM EST |
| 185.00 | 4.30 | 4.60 | 4.45 | 4.65 | -1.40 | -23.14% | 0.02 | 45 | 581 | 0.55 | 0.25 | 0.01 | -0.10 | 1/26/2026 | 1/26/2026 1:59:03 PM EST |
| 190.00 | 3.60 | 3.90 | 3.75 | 4.02 | -1.03 | -20.40% | 0.02 | 26 | 3,736 | 0.56 | 0.22 | 0.01 | -0.10 | 1/26/2026 | 1/26/2026 1:59:03 PM EST |
| 195.00 | 3.05 | 3.45 | 3.25 | 3.32 | -0.99 | -22.97% | 0.02 | 15 | 414 | 0.57 | 0.19 | 0.01 | -0.09 | 1/26/2026 | 1/26/2026 1:59:03 PM EST |
| 200.00 | 2.56 | 2.83 | 2.70 | 2.65 | -1.03 | -27.99% | 0.01 | 102 | 2,678 | 0.58 | 0.16 | 0.01 | -0.08 | 1/26/2026 | 1/26/2026 1:59:03 PM EST |
| 210.00 | 1.82 | 2.30 | 2.06 | 2.04 | -0.81 | -28.43% | 0.01 | 5 | 2,178 | 0.60 | 0.12 | 0.01 | -0.07 | 1/26/2026 | 1/26/2026 1:59:03 PM EST |
| 220.00 | 1.33 | 1.75 | 1.54 | 1.48 | -0.52 | -26.00% | 0.01 | 4 | 342 | 0.62 | 0.10 | 0.00 | -0.06 | 1/26/2026 | 1/26/2026 1:59:03 PM EST |
| 230.00 | 0.98 | 1.44 | 1.21 | 1.13 | -0.37 | -24.67% | 0.01 | 1 | 22 | 0.64 | 0.08 | 0.00 | -0.05 | 1/26/2026 | 1/26/2026 1:59:03 PM EST |
| 240.00 | 0.70 | 1.12 | 0.91 | 1.19 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.66 | 0.06 | 0.00 | -0.05 | 1/23/2026 | 1/26/2026 1:59:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 1.00 | 0.50 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 23 | 1.91 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 1/26/2026 1:59:03 PM EST |
| 50.00 | 0.00 | 1.05 | 0.53 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 57 | 1.77 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 1/26/2026 1:59:03 PM EST |
| 55.00 | 0.00 | 2.13 | 1.07 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 71 | 1.91 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 1/26/2026 1:59:03 PM EST |
| 60.00 | 0.00 | 0.72 | 0.36 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 366 | 1.41 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 1/26/2026 1:59:03 PM EST |
| 65.00 | 0.00 | 2.14 | 1.07 | 0.51 | 0.00 | 0.00% | 0.02 | 0 | 229 | 1.64 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 1/26/2026 1:59:03 PM EST |
| 70.00 | 0.00 | 0.72 | 0.36 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 604 | 1.20 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 1/26/2026 1:59:03 PM EST |
| 75.00 | 0.00 | 0.22 | 0.11 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 333 | 0.91 | 0.00 | 0.00 | -0.01 | 12/31/2025 | 1/26/2026 1:59:03 PM EST |
| 80.00 | 0.01 | 0.10 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4,112 | 0.68 | 0.00 | 0.00 | -0.01 | 1/22/2026 | 1/26/2026 1:59:03 PM EST |
| 85.00 | 0.00 | 0.35 | 0.18 | 0.16 | +0.03 | +23.08% | 0.00 | 296 | 1,625 | 0.83 | 0.00 | 0.00 | -0.02 | 1/26/2026 | 1/26/2026 1:59:03 PM EST |
| 90.00 | 0.00 | 0.31 | 0.16 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 1,920 | 0.75 | -0.01 | 0.00 | -0.02 | 1/23/2026 | 1/26/2026 1:59:03 PM EST |
| 95.00 | 0.16 | 0.26 | 0.21 | 0.17 | -0.04 | -19.05% | 0.00 | 1 | 2,996 | 0.63 | -0.01 | 0.00 | -0.03 | 1/26/2026 | 1/26/2026 1:59:03 PM EST |
| 100.00 | 0.20 | 0.52 | 0.36 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 1,429 | 0.63 | -0.02 | 0.00 | -0.03 | 1/23/2026 | 1/26/2026 1:59:03 PM EST |
| 105.00 | 0.22 | 0.58 | 0.40 | 0.58 | +0.29 | +100.00% | 0.00 | 17 | 3,151 | 0.58 | -0.03 | 0.00 | -0.04 | 1/26/2026 | 1/26/2026 1:59:03 PM EST |
| 110.00 | 0.49 | 0.60 | 0.55 | 0.53 | +0.09 | +20.46% | 0.01 | 1 | 4,893 | 0.56 | -0.04 | 0.00 | -0.05 | 1/26/2026 | 1/26/2026 1:59:03 PM EST |
| 115.00 | 0.69 | 0.82 | 0.76 | 0.74 | +0.10 | +15.63% | 0.01 | 2 | 2,799 | 0.54 | -0.06 | 0.00 | -0.05 | 1/26/2026 | 1/26/2026 1:59:03 PM EST |
| 120.00 | 1.08 | 1.17 | 1.13 | 1.09 | +0.21 | +23.87% | 0.01 | 2 | 1,671 | 0.53 | -0.08 | 0.00 | -0.06 | 1/26/2026 | 1/26/2026 1:59:03 PM EST |
| 125.00 | 1.61 | 1.80 | 1.71 | 1.63 | +0.25 | +18.12% | 0.01 | 13 | 2,153 | 0.52 | -0.10 | 0.01 | -0.07 | 1/26/2026 | 1/26/2026 1:59:03 PM EST |
| 130.00 | 2.33 | 2.57 | 2.45 | 2.35 | +0.40 | +20.52% | 0.02 | 3 | 1,060 | 0.51 | -0.14 | 0.01 | -0.08 | 1/26/2026 | 1/26/2026 1:59:03 PM EST |
| 135.00 | 3.30 | 3.65 | 3.48 | 3.35 | +0.69 | +25.94% | 0.03 | 15 | 2,562 | 0.51 | -0.18 | 0.01 | -0.09 | 1/26/2026 | 1/26/2026 1:59:03 PM EST |
| 140.00 | 4.55 | 5.00 | 4.78 | 4.61 | +0.71 | +18.21% | 0.03 | 9 | 1,392 | 0.51 | -0.24 | 0.01 | -0.10 | 1/26/2026 | 1/26/2026 1:59:03 PM EST |
| 145.00 | 6.25 | 6.70 | 6.48 | 6.48 | +1.21 | +22.96% | 0.04 | 15 | 1,328 | 0.51 | -0.30 | 0.01 | -0.11 | 1/26/2026 | 1/26/2026 1:59:03 PM EST |
| 150.00 | 8.15 | 8.80 | 8.48 | 8.83 | +1.88 | +27.05% | 0.06 | 14 | 1,296 | 0.50 | -0.36 | 0.01 | -0.12 | 1/26/2026 | 1/26/2026 1:59:03 PM EST |
| 155.00 | 10.90 | 11.65 | 11.28 | 10.90 | +1.70 | +18.48% | 0.07 | 24 | 237 | 0.52 | -0.43 | 0.01 | -0.12 | 1/26/2026 | 1/26/2026 1:59:03 PM EST |
| 160.00 | 13.65 | 14.40 | 14.03 | 13.80 | +2.15 | +18.46% | 0.09 | 21 | 281 | 0.52 | -0.49 | 0.01 | -0.13 | 1/26/2026 | 1/26/2026 1:59:03 PM EST |
| 165.00 | 16.40 | 17.50 | 16.95 | 14.27 | 0.00 | 0.00% | 0.10 | 0 | 133 | 0.52 | -0.55 | 0.01 | -0.13 | 1/23/2026 | 1/26/2026 1:59:03 PM EST |
| 170.00 | 19.95 | 21.45 | 20.70 | 16.35 | 0.00 | 0.00% | 0.12 | 0 | 57 | 0.53 | -0.61 | 0.01 | -0.12 | 1/22/2026 | 1/26/2026 1:59:03 PM EST |
| 175.00 | 23.40 | 24.80 | 24.10 | 21.24 | 0.00 | 0.00% | 0.14 | 0 | 21 | 0.53 | -0.66 | 0.01 | -0.12 | 1/23/2026 | 1/26/2026 1:59:03 PM EST |
| 180.00 | 27.85 | 29.00 | 28.43 | 27.05 | +1.30 | +5.05% | 0.16 | 1 | 50 | 0.54 | -0.71 | 0.01 | -0.11 | 1/26/2026 | 1/26/2026 1:59:03 PM EST |
| 185.00 | 31.65 | 33.25 | 32.45 | 60.55 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.56 | -0.75 | 0.01 | -0.10 | 11/4/2025 | 1/26/2026 1:59:03 PM EST |
| 190.00 | 36.25 | 37.70 | 36.98 | 31.50 | 0.00 | 0.00% | 0.19 | 0 | 2 | 0.57 | -0.78 | 0.01 | -0.10 | 1/22/2026 | 1/26/2026 1:59:03 PM EST |
| 195.00 | 40.60 | 42.35 | 41.48 | 40.85 | % | 0.21 | 24 | 0 | 0.54 | -0.81 | 0.01 | -0.09 | 1/26/2026 | 1/26/2026 1:59:03 PM EST | |
| 200.00 | 44.45 | 46.60 | 45.53 | 43.23 | 0.00 | 0.00% | 0.23 | 0 | 4 | 0.56 | -0.84 | 0.01 | -0.08 | 1/21/2026 | 1/26/2026 1:59:03 PM EST |
| 210.00 | 53.20 | 55.65 | 54.43 | 85.05 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.65 | -0.88 | 0.01 | -0.07 | 11/7/2025 | 1/26/2026 1:59:03 PM EST |
| 220.00 | 62.80 | 65.75 | 64.28 | 72.13 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.67 | -0.90 | 0.00 | -0.06 | 1/13/2026 | 1/26/2026 1:59:03 PM EST |
| 230.00 | 72.50 | 75.45 | 73.98 | % | 0.32 | 0 | 0 | 0.70 | -0.92 | 0.00 | -0.05 | 1/26/2026 1:59:03 PM EST | |||
| 240.00 | 82.30 | 85.25 | 83.78 | % | 0.35 | 0 | 0 | 0.73 | -0.94 | 0.00 | -0.05 | 1/26/2026 1:59:03 PM EST |