Options Chain for BAIDU INC SPON ADR REP A (BIDU) - $124.44 as of 2/27/2026 7:32:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 38.40 | 42.20 | 40.30 | % | 0.47 | 0 | 0 | 1.02 | 0.99 | 0.00 | 0.00 | 2/27/2026 3:59:54 PM EST | |||
| 90.00 | 33.55 | 37.20 | 35.38 | 35.92 | % | 0.39 | 1 | 0 | 0.91 | 0.99 | 0.00 | -0.01 | 2/27/2026 | 2/27/2026 3:59:54 PM EST | |
| 95.00 | 28.70 | 32.50 | 30.60 | % | 0.32 | 0 | 0 | 0.83 | 0.97 | 0.00 | -0.01 | 2/27/2026 3:59:54 PM EST | |||
| 100.00 | 23.95 | 27.50 | 25.73 | % | 0.26 | 0 | 0 | 0.72 | 0.94 | 0.01 | -0.03 | 2/27/2026 3:59:54 PM EST | |||
| 105.00 | 19.30 | 23.00 | 21.15 | % | 0.20 | 0 | 0 | 0.65 | 0.89 | 0.01 | -0.04 | 2/27/2026 3:59:54 PM EST | |||
| 110.00 | 14.95 | 18.30 | 16.63 | % | 0.15 | 0 | 0 | 0.45 | 0.82 | 0.01 | -0.06 | 2/27/2026 3:59:54 PM EST | |||
| 115.00 | 11.15 | 14.10 | 12.63 | % | 0.11 | 0 | 0 | 0.43 | 0.73 | 0.02 | -0.07 | 2/27/2026 3:59:54 PM EST | |||
| 119.00 | 8.40 | 11.50 | 9.95 | % | 0.08 | 0 | 0 | 0.42 | 0.65 | 0.02 | -0.08 | 2/27/2026 3:59:54 PM EST | |||
| 120.00 | 8.20 | 10.80 | 9.50 | 10.62 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.43 | 0.63 | 0.02 | -0.08 | 2/26/2026 | 2/27/2026 3:59:54 PM EST |
| 121.00 | 8.20 | 10.45 | 9.33 | % | 0.08 | 0 | 0 | 0.46 | 0.60 | 0.02 | -0.08 | 2/27/2026 3:59:54 PM EST | |||
| 122.00 | 7.95 | 9.65 | 8.80 | % | 0.07 | 0 | 0 | 0.45 | 0.58 | 0.02 | -0.08 | 2/27/2026 3:59:54 PM EST | |||
| 123.00 | 6.55 | 9.80 | 8.18 | 8.60 | +0.83 | +10.69% | 0.07 | 3 | 3 | 0.45 | 0.56 | 0.02 | -0.08 | 2/27/2026 | 2/27/2026 3:59:54 PM EST |
| 124.00 | 7.05 | 9.20 | 8.13 | % | 0.07 | 0 | 0 | 0.47 | 0.54 | 0.02 | -0.09 | 2/27/2026 3:59:54 PM EST | |||
| 125.00 | 6.25 | 8.80 | 7.53 | 7.15 | +0.04 | +0.57% | 0.06 | 1 | 1 | 0.47 | 0.51 | 0.02 | -0.09 | 2/27/2026 | 2/27/2026 3:59:54 PM EST |
| 126.00 | 6.05 | 7.65 | 6.85 | 6.76 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.45 | 0.49 | 0.02 | -0.09 | 2/26/2026 | 2/27/2026 3:59:54 PM EST |
| 127.00 | 5.55 | 7.20 | 6.38 | 6.28 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.45 | 0.47 | 0.02 | -0.08 | 2/26/2026 | 2/27/2026 3:59:54 PM EST |
| 128.00 | 5.20 | 6.80 | 6.00 | 5.85 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.45 | 0.44 | 0.02 | -0.08 | 2/26/2026 | 2/27/2026 3:59:54 PM EST |
| 129.00 | 4.65 | 6.35 | 5.50 | 5.38 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.44 | 0.42 | 0.02 | -0.08 | 2/26/2026 | 2/27/2026 3:59:54 PM EST |
| 130.00 | 4.40 | 6.05 | 5.23 | % | 0.04 | 0 | 0 | 0.45 | 0.40 | 0.02 | -0.08 | 2/27/2026 3:59:54 PM EST | |||
| 131.00 | 2.69 | 5.65 | 4.17 | % | 0.03 | 0 | 0 | 0.40 | 0.38 | 0.02 | -0.08 | 2/27/2026 3:59:54 PM EST | |||
| 132.00 | 2.40 | 6.10 | 4.25 | % | 0.03 | 0 | 0 | 0.43 | 0.36 | 0.02 | -0.08 | 2/27/2026 3:59:54 PM EST | |||
| 133.00 | 3.20 | 5.00 | 4.10 | % | 0.03 | 0 | 0 | 0.44 | 0.33 | 0.02 | -0.08 | 2/27/2026 3:59:54 PM EST | |||
| 134.00 | 1.95 | 5.10 | 3.53 | % | 0.03 | 0 | 0 | 0.42 | 0.31 | 0.02 | -0.07 | 2/27/2026 3:59:54 PM EST | |||
| 135.00 | 1.90 | 4.40 | 3.15 | 3.26 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.41 | 0.29 | 0.02 | -0.07 | 2/26/2026 | 2/27/2026 3:59:54 PM EST |
| 136.00 | 1.54 | 4.15 | 2.85 | 3.90 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.41 | 0.28 | 0.02 | -0.07 | 2/26/2026 | 2/27/2026 3:59:54 PM EST |
| 137.00 | 2.44 | 4.05 | 3.25 | % | 0.02 | 0 | 0 | 0.45 | 0.26 | 0.02 | -0.07 | 2/27/2026 3:59:54 PM EST | |||
| 138.00 | 2.23 | 3.80 | 3.02 | 2.66 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.45 | 0.24 | 0.02 | -0.07 | 2/26/2026 | 2/27/2026 3:59:54 PM EST |
| 139.00 | 1.86 | 3.50 | 2.68 | 2.56 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.45 | 0.22 | 0.02 | -0.06 | 2/26/2026 | 2/27/2026 3:59:54 PM EST |
| 140.00 | 1.71 | 3.30 | 2.51 | 2.43 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.45 | 0.21 | 0.02 | -0.06 | 2/26/2026 | 2/27/2026 3:59:54 PM EST |
| 141.00 | 0.21 | 3.10 | 1.66 | % | 0.01 | 0 | 0 | 0.37 | 0.19 | 0.02 | -0.06 | 2/27/2026 3:59:54 PM EST | |||
| 142.00 | 1.40 | 3.15 | 2.28 | % | 0.02 | 0 | 0 | 0.45 | 0.18 | 0.02 | -0.05 | 2/27/2026 3:59:54 PM EST | |||
| 143.00 | 1.08 | 3.10 | 2.09 | % | 0.01 | 0 | 0 | 0.45 | 0.16 | 0.02 | -0.05 | 2/27/2026 3:59:54 PM EST | |||
| 144.00 | 0.20 | 2.69 | 1.45 | % | 0.01 | 0 | 0 | 0.39 | 0.15 | 0.01 | -0.05 | 2/27/2026 3:59:54 PM EST | |||
| 145.00 | 0.86 | 2.63 | 1.75 | % | 0.01 | 0 | 0 | 0.45 | 0.14 | 0.01 | -0.05 | 2/27/2026 3:59:54 PM EST | |||
| 146.00 | 0.00 | 3.45 | 1.73 | % | 0.01 | 0 | 0 | 0.60 | 0.13 | 0.01 | -0.04 | 2/27/2026 3:59:54 PM EST | |||
| 147.00 | 0.89 | 2.75 | 1.82 | % | 0.01 | 0 | 0 | 0.48 | 0.12 | 0.01 | -0.04 | 2/27/2026 3:59:54 PM EST | |||
| 150.00 | 0.05 | 1.88 | 0.97 | % | 0.01 | 0 | 0 | 0.42 | 0.09 | 0.01 | -0.04 | 2/27/2026 3:59:54 PM EST | |||
| 155.00 | 0.00 | 2.73 | 1.37 | % | 0.01 | 0 | 0 | 0.66 | 0.06 | 0.01 | -0.02 | 2/27/2026 3:59:54 PM EST | |||
| 160.00 | 0.00 | 2.52 | 1.26 | % | 0.01 | 0 | 0 | 0.70 | 0.03 | 0.00 | -0.02 | 2/27/2026 3:59:54 PM EST | |||
| 165.00 | 0.00 | 2.39 | 1.20 | % | 0.01 | 0 | 0 | 0.74 | 0.02 | 0.00 | -0.01 | 2/27/2026 3:59:54 PM EST | |||
| 170.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.78 | 0.01 | 0.00 | -0.01 | 2/27/2026 3:59:54 PM EST | |||
| 175.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.82 | 0.01 | 0.00 | 0.00 | 2/27/2026 3:59:54 PM EST | |||
| 180.00 | 0.00 | 2.21 | 1.11 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 2/27/2026 3:59:54 PM EST | |||
| 185.00 | 0.00 | 2.19 | 1.10 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 2/27/2026 3:59:54 PM EST | |||
| 190.00 | 0.00 | 2.18 | 1.09 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 2/27/2026 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 2.36 | 1.18 | % | 0.01 | 0 | 0 | 1.02 | -0.01 | 0.00 | 0.00 | 2/27/2026 3:59:54 PM EST | |||
| 90.00 | 0.00 | 2.47 | 1.24 | % | 0.01 | 0 | 0 | 0.92 | -0.01 | 0.00 | -0.01 | 2/27/2026 3:59:54 PM EST | |||
| 95.00 | 0.00 | 2.64 | 1.32 | % | 0.01 | 0 | 0 | 0.83 | -0.03 | 0.00 | -0.01 | 2/27/2026 3:59:54 PM EST | |||
| 100.00 | 0.00 | 2.70 | 1.35 | % | 0.01 | 0 | 0 | 0.73 | -0.06 | 0.01 | -0.03 | 2/27/2026 3:59:54 PM EST | |||
| 105.00 | 0.14 | 1.60 | 0.87 | % | 0.01 | 0 | 0 | 0.41 | -0.11 | 0.01 | -0.04 | 2/27/2026 3:59:54 PM EST | |||
| 110.00 | 1.43 | 2.57 | 2.00 | 1.69 | % | 0.02 | 240 | 0 | 0.44 | -0.18 | 0.01 | -0.06 | 2/27/2026 | 2/27/2026 3:59:54 PM EST | |
| 115.00 | 1.08 | 3.85 | 2.47 | % | 0.02 | 0 | 0 | 0.37 | -0.27 | 0.02 | -0.07 | 2/27/2026 3:59:54 PM EST | |||
| 119.00 | 2.99 | 5.30 | 4.15 | 4.55 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.39 | -0.35 | 0.02 | -0.08 | 2/26/2026 | 2/27/2026 3:59:54 PM EST |
| 120.00 | 4.20 | 5.90 | 5.05 | 4.77 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.43 | -0.37 | 0.02 | -0.08 | 2/26/2026 | 2/27/2026 3:59:54 PM EST |
| 121.00 | 3.80 | 6.20 | 5.00 | 5.07 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.39 | -0.40 | 0.02 | -0.08 | 2/26/2026 | 2/27/2026 3:59:54 PM EST |
| 122.00 | 4.80 | 7.15 | 5.98 | 5.38 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.43 | -0.42 | 0.02 | -0.08 | 2/26/2026 | 2/27/2026 3:59:54 PM EST |
| 123.00 | 5.40 | 7.20 | 6.30 | 5.97 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.42 | -0.44 | 0.02 | -0.08 | 2/26/2026 | 2/27/2026 3:59:54 PM EST |
| 124.00 | 4.75 | 7.70 | 6.23 | 6.99 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.38 | -0.46 | 0.02 | -0.09 | 2/26/2026 | 2/27/2026 3:59:54 PM EST |
| 125.00 | 6.30 | 8.85 | 7.58 | 7.60 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.43 | -0.49 | 0.02 | -0.09 | 2/26/2026 | 2/27/2026 3:59:54 PM EST |
| 126.00 | 5.85 | 9.30 | 7.58 | 7.57 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.40 | -0.51 | 0.02 | -0.09 | 2/26/2026 | 2/27/2026 3:59:54 PM EST |
| 127.00 | 7.55 | 9.70 | 8.63 | 8.23 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.43 | -0.53 | 0.02 | -0.08 | 2/26/2026 | 2/27/2026 3:59:54 PM EST |
| 128.00 | 7.70 | 10.70 | 9.20 | 8.82 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.42 | -0.56 | 0.02 | -0.08 | 2/26/2026 | 2/27/2026 3:59:54 PM EST |
| 129.00 | 8.60 | 11.05 | 9.83 | 9.31 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.43 | -0.58 | 0.02 | -0.08 | 2/26/2026 | 2/27/2026 3:59:54 PM EST |
| 130.00 | 9.30 | 11.35 | 10.33 | % | 0.08 | 0 | 0 | 0.42 | -0.60 | 0.02 | -0.08 | 2/27/2026 3:59:54 PM EST | |||
| 131.00 | 8.75 | 12.45 | 10.60 | % | 0.08 | 0 | 0 | 0.39 | -0.62 | 0.02 | -0.08 | 2/27/2026 3:59:54 PM EST | |||
| 132.00 | 10.55 | 12.80 | 11.68 | % | 0.09 | 0 | 0 | 0.42 | -0.64 | 0.02 | -0.08 | 2/27/2026 3:59:54 PM EST | |||
| 133.00 | 10.35 | 13.50 | 11.93 | % | 0.09 | 0 | 0 | 0.39 | -0.67 | 0.02 | -0.08 | 2/27/2026 3:59:54 PM EST | |||
| 134.00 | 10.80 | 14.20 | 12.50 | 12.44 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.38 | -0.69 | 0.02 | -0.07 | 2/26/2026 | 2/27/2026 3:59:54 PM EST |
| 135.00 | 11.75 | 15.05 | 13.40 | 13.27 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.39 | -0.71 | 0.02 | -0.07 | 2/26/2026 | 2/27/2026 3:59:54 PM EST |
| 136.00 | 12.25 | 15.75 | 14.00 | 14.47 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.38 | -0.72 | 0.02 | -0.07 | 2/26/2026 | 2/27/2026 3:59:54 PM EST |
| 137.00 | 13.05 | 16.95 | 15.00 | 15.12 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.39 | -0.74 | 0.02 | -0.07 | 2/26/2026 | 2/27/2026 3:59:54 PM EST |
| 138.00 | 13.85 | 17.60 | 15.73 | % | 0.11 | 0 | 0 | 0.37 | -0.76 | 0.02 | -0.07 | 2/27/2026 3:59:54 PM EST | |||
| 139.00 | 14.65 | 18.40 | 16.53 | % | 0.12 | 0 | 0 | 0.37 | -0.78 | 0.02 | -0.06 | 2/27/2026 3:59:54 PM EST | |||
| 140.00 | 15.50 | 19.30 | 17.40 | % | 0.12 | 0 | 0 | 0.37 | -0.79 | 0.02 | -0.06 | 2/27/2026 3:59:54 PM EST | |||
| 141.00 | 16.25 | 20.10 | 18.18 | % | 0.13 | 0 | 0 | 0.35 | -0.81 | 0.02 | -0.06 | 2/27/2026 3:59:54 PM EST | |||
| 142.00 | 17.10 | 21.00 | 19.05 | % | 0.13 | 0 | 0 | 0.58 | -0.82 | 0.02 | -0.05 | 2/27/2026 3:59:54 PM EST | |||
| 143.00 | 18.00 | 21.80 | 19.90 | % | 0.14 | 0 | 0 | 0.58 | -0.84 | 0.02 | -0.05 | 2/27/2026 3:59:54 PM EST | |||
| 144.00 | 18.85 | 22.70 | 20.78 | % | 0.14 | 0 | 0 | 0.59 | -0.85 | 0.01 | -0.05 | 2/27/2026 3:59:54 PM EST | |||
| 145.00 | 19.75 | 23.45 | 21.60 | % | 0.15 | 0 | 0 | 0.58 | -0.86 | 0.01 | -0.05 | 2/27/2026 3:59:54 PM EST | |||
| 146.00 | 20.65 | 24.40 | 22.53 | % | 0.15 | 0 | 0 | 0.59 | -0.87 | 0.01 | -0.04 | 2/27/2026 3:59:54 PM EST | |||
| 147.00 | 21.50 | 25.35 | 23.43 | % | 0.16 | 0 | 0 | 0.60 | -0.88 | 0.01 | -0.04 | 2/27/2026 3:59:54 PM EST | |||
| 150.00 | 24.35 | 27.65 | 26.00 | % | 0.17 | 0 | 0 | 0.59 | -0.91 | 0.01 | -0.04 | 2/27/2026 3:59:54 PM EST | |||
| 155.00 | 29.00 | 32.35 | 30.68 | % | 0.20 | 0 | 0 | 0.63 | -0.94 | 0.01 | -0.02 | 2/27/2026 3:59:54 PM EST | |||
| 160.00 | 33.80 | 37.05 | 35.43 | % | 0.22 | 0 | 0 | 0.65 | -0.97 | 0.00 | -0.02 | 2/27/2026 3:59:54 PM EST | |||
| 165.00 | 38.75 | 42.05 | 40.40 | % | 0.24 | 0 | 0 | 0.71 | -0.98 | 0.00 | -0.01 | 2/27/2026 3:59:54 PM EST | |||
| 170.00 | 43.65 | 46.85 | 45.25 | % | 0.27 | 0 | 0 | 0.74 | -0.99 | 0.00 | -0.01 | 2/27/2026 3:59:54 PM EST | |||
| 175.00 | 48.65 | 52.55 | 50.60 | % | 0.29 | 0 | 0 | 0.85 | -0.99 | 0.00 | 0.00 | 2/27/2026 3:59:54 PM EST | |||
| 180.00 | 53.65 | 57.55 | 55.60 | % | 0.31 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 2/27/2026 3:59:54 PM EST | |||
| 185.00 | 58.65 | 62.55 | 60.60 | % | 0.33 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 2/27/2026 3:59:54 PM EST | |||
| 190.00 | 63.65 | 67.55 | 65.60 | % | 0.35 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 2/27/2026 3:59:54 PM EST |