Options Chain for BAIDU INC SPON ADR REP A (BIDU) - $125.15 as of 3/12/2026 2:12:04 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 | 36.80 | 40.90 | 38.85 | % | 0.46 | 0 | 0 | 1.02 | 0.98 | 0.00 | -0.01 | 3/12/2026 3:59:47 PM EST | |||
| 90.00 | 32.10 | 36.10 | 34.10 | % | 0.38 | 0 | 0 | 0.93 | 0.97 | 0.00 | -0.02 | 3/12/2026 3:59:47 PM EST | |||
| 95.00 | 27.25 | 31.35 | 29.30 | % | 0.31 | 0 | 0 | 0.84 | 0.94 | 0.01 | -0.03 | 3/12/2026 3:59:47 PM EST | |||
| 100.00 | 22.80 | 26.70 | 24.75 | % | 0.25 | 0 | 0 | 0.76 | 0.89 | 0.01 | -0.05 | 3/12/2026 3:59:47 PM EST | |||
| 105.00 | 18.45 | 22.05 | 20.25 | % | 0.19 | 0 | 0 | 0.46 | 0.84 | 0.01 | -0.06 | 3/12/2026 3:59:47 PM EST | |||
| 106.00 | 17.55 | 21.20 | 19.38 | % | 0.18 | 0 | 0 | 0.46 | 0.83 | 0.01 | -0.07 | 3/12/2026 3:59:47 PM EST | |||
| 107.00 | 16.75 | 20.40 | 18.58 | % | 0.17 | 0 | 0 | 0.47 | 0.82 | 0.01 | -0.07 | 3/12/2026 3:59:47 PM EST | |||
| 108.00 | 15.95 | 19.50 | 17.73 | % | 0.16 | 0 | 0 | 0.47 | 0.81 | 0.01 | -0.07 | 3/12/2026 3:59:47 PM EST | |||
| 109.00 | 15.15 | 18.80 | 16.98 | % | 0.16 | 0 | 0 | 0.47 | 0.79 | 0.01 | -0.07 | 3/12/2026 3:59:47 PM EST | |||
| 110.00 | 14.35 | 18.00 | 16.18 | % | 0.15 | 0 | 0 | 0.47 | 0.78 | 0.01 | -0.08 | 3/12/2026 3:59:47 PM EST | |||
| 111.00 | 14.75 | 16.05 | 15.40 | % | 0.14 | 0 | 0 | 0.48 | 0.76 | 0.02 | -0.08 | 3/12/2026 3:59:47 PM EST | |||
| 112.00 | 13.65 | 15.55 | 14.60 | % | 0.13 | 0 | 0 | 0.47 | 0.75 | 0.02 | -0.08 | 3/12/2026 3:59:47 PM EST | |||
| 113.00 | 12.60 | 14.50 | 13.55 | % | 0.12 | 0 | 0 | 0.44 | 0.73 | 0.02 | -0.08 | 3/12/2026 3:59:47 PM EST | |||
| 114.00 | 11.85 | 14.75 | 13.30 | 13.00 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.47 | 0.71 | 0.02 | -0.09 | 3/9/2026 | 3/12/2026 3:59:47 PM EST |
| 115.00 | 11.45 | 13.90 | 12.68 | % | 0.11 | 0 | 0 | 0.48 | 0.70 | 0.02 | -0.09 | 3/12/2026 3:59:47 PM EST | |||
| 116.00 | 10.65 | 13.10 | 11.88 | % | 0.10 | 0 | 0 | 0.47 | 0.68 | 0.02 | -0.09 | 3/12/2026 3:59:47 PM EST | |||
| 117.00 | 10.25 | 12.10 | 11.18 | % | 0.10 | 0 | 0 | 0.46 | 0.66 | 0.02 | -0.09 | 3/12/2026 3:59:47 PM EST | |||
| 118.00 | 9.85 | 11.65 | 10.75 | % | 0.09 | 0 | 0 | 0.47 | 0.64 | 0.02 | -0.09 | 3/12/2026 3:59:47 PM EST | |||
| 119.00 | 9.45 | 11.05 | 10.25 | % | 0.09 | 0 | 0 | 0.47 | 0.62 | 0.02 | -0.09 | 3/12/2026 3:59:47 PM EST | |||
| 120.00 | 8.65 | 10.70 | 9.68 | 8.00 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.47 | 0.60 | 0.02 | -0.09 | 3/6/2026 | 3/12/2026 3:59:47 PM EST |
| 121.00 | 7.85 | 9.65 | 8.75 | % | 0.07 | 0 | 0 | 0.45 | 0.58 | 0.02 | -0.09 | 3/12/2026 3:59:47 PM EST | |||
| 122.00 | 7.35 | 9.40 | 8.38 | % | 0.07 | 0 | 0 | 0.46 | 0.56 | 0.02 | -0.09 | 3/12/2026 3:59:47 PM EST | |||
| 123.00 | 7.45 | 8.70 | 8.08 | % | 0.07 | 0 | 0 | 0.47 | 0.54 | 0.02 | -0.09 | 3/12/2026 3:59:47 PM EST | |||
| 124.00 | 6.30 | 8.50 | 7.40 | % | 0.06 | 0 | 0 | 0.46 | 0.52 | 0.02 | -0.09 | 3/12/2026 3:59:47 PM EST | |||
| 125.00 | 6.40 | 7.45 | 6.93 | 8.49 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.45 | 0.50 | 0.02 | -0.09 | 3/11/2026 | 3/12/2026 3:59:47 PM EST |
| 126.00 | 6.25 | 7.75 | 7.00 | % | 0.06 | 0 | 0 | 0.48 | 0.48 | 0.02 | -0.09 | 3/12/2026 3:59:47 PM EST | |||
| 127.00 | 5.85 | 7.15 | 6.50 | 9.05 | 0.00 | 0.00% | 0.05 | 0 | 36 | 0.48 | 0.46 | 0.02 | -0.09 | 3/10/2026 | 3/12/2026 3:59:47 PM EST |
| 128.00 | 5.00 | 6.50 | 5.75 | 8.55 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.46 | 0.44 | 0.02 | -0.09 | 3/10/2026 | 3/12/2026 3:59:47 PM EST |
| 129.00 | 4.15 | 6.85 | 5.50 | % | 0.04 | 0 | 0 | 0.46 | 0.42 | 0.02 | -0.09 | 3/12/2026 3:59:47 PM EST | |||
| 130.00 | 3.90 | 5.90 | 4.90 | 4.40 | 0.00 | 0.00% | 0.04 | 0 | 12 | 0.45 | 0.40 | 0.02 | -0.09 | 3/6/2026 | 3/12/2026 3:59:47 PM EST |
| 131.00 | 3.95 | 5.45 | 4.70 | % | 0.04 | 0 | 0 | 0.46 | 0.38 | 0.02 | -0.09 | 3/12/2026 3:59:47 PM EST | |||
| 132.00 | 3.90 | 5.60 | 4.75 | % | 0.04 | 0 | 0 | 0.48 | 0.36 | 0.02 | -0.09 | 3/12/2026 3:59:47 PM EST | |||
| 133.00 | 3.50 | 4.75 | 4.13 | % | 0.03 | 0 | 0 | 0.46 | 0.35 | 0.02 | -0.09 | 3/12/2026 3:59:47 PM EST | |||
| 134.00 | 3.55 | 4.20 | 3.88 | % | 0.03 | 0 | 0 | 0.46 | 0.33 | 0.02 | -0.09 | 3/12/2026 3:59:47 PM EST | |||
| 135.00 | 2.79 | 4.20 | 3.50 | % | 0.03 | 0 | 0 | 0.45 | 0.31 | 0.02 | -0.08 | 3/12/2026 3:59:47 PM EST | |||
| 136.00 | 3.10 | 3.70 | 3.40 | % | 0.02 | 0 | 0 | 0.46 | 0.30 | 0.02 | -0.08 | 3/12/2026 3:59:47 PM EST | |||
| 137.00 | 2.75 | 3.35 | 3.05 | % | 0.02 | 0 | 0 | 0.45 | 0.28 | 0.02 | -0.08 | 3/12/2026 3:59:47 PM EST | |||
| 138.00 | 2.66 | 3.15 | 2.91 | % | 0.02 | 0 | 0 | 0.46 | 0.27 | 0.02 | -0.08 | 3/12/2026 3:59:47 PM EST | |||
| 140.00 | 1.54 | 3.30 | 2.42 | % | 0.02 | 0 | 0 | 0.45 | 0.24 | 0.02 | -0.07 | 3/12/2026 3:59:47 PM EST | |||
| 145.00 | 1.62 | 1.99 | 1.81 | 2.63 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.47 | 0.18 | 0.01 | -0.06 | 3/10/2026 | 3/12/2026 3:59:47 PM EST |
| 150.00 | 1.12 | 1.47 | 1.30 | 1.77 | -0.33 | -15.72% | 0.01 | 1 | 25 | 0.48 | 0.14 | 0.01 | -0.05 | 3/12/2026 | 3/12/2026 3:59:47 PM EST |
| 155.00 | 0.23 | 1.99 | 1.11 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.49 | 0.11 | 0.01 | -0.05 | 3/10/2026 | 3/12/2026 3:59:47 PM EST |
| 160.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 0.67 | 0.07 | 0.01 | -0.03 | 3/12/2026 3:59:47 PM EST | |||
| 165.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 0.73 | 0.05 | 0.00 | -0.02 | 3/12/2026 3:59:47 PM EST | |||
| 170.00 | 0.00 | 1.90 | 0.95 | % | 0.01 | 0 | 0 | 0.75 | 0.03 | 0.00 | -0.02 | 3/12/2026 3:59:47 PM EST | |||
| 175.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 0.78 | 0.02 | 0.00 | -0.01 | 3/12/2026 3:59:47 PM EST | |||
| 180.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.60 | 0.02 | 0.00 | -0.01 | 3/12/2026 3:59:47 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 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 0.94 | -0.02 | 0.00 | -0.01 | 3/12/2026 3:59:47 PM EST | |||
| 90.00 | 0.00 | 1.77 | 0.89 | % | 0.01 | 0 | 0 | 0.80 | -0.03 | 0.00 | -0.02 | 3/12/2026 3:59:47 PM EST | |||
| 95.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.75 | -0.06 | 0.01 | -0.03 | 3/12/2026 3:59:47 PM EST | |||
| 100.00 | 0.48 | 1.28 | 0.88 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.48 | -0.11 | 0.01 | -0.05 | 3/9/2026 | 3/12/2026 3:59:47 PM EST |
| 105.00 | 1.12 | 2.77 | 1.95 | 1.52 | 0.00 | 0.00% | 0.02 | 0 | 502 | 0.51 | -0.16 | 0.01 | -0.06 | 3/10/2026 | 3/12/2026 3:59:47 PM EST |
| 106.00 | 1.08 | 3.45 | 2.27 | % | 0.02 | 0 | 0 | 0.52 | -0.17 | 0.01 | -0.07 | 3/12/2026 3:59:47 PM EST | |||
| 107.00 | 1.46 | 3.35 | 2.41 | 1.70 | 0.00 | 0.00% | 0.02 | 0 | 14 | 0.51 | -0.18 | 0.01 | -0.07 | 3/10/2026 | 3/12/2026 3:59:47 PM EST |
| 108.00 | 1.66 | 3.65 | 2.66 | % | 0.02 | 0 | 0 | 0.51 | -0.19 | 0.01 | -0.07 | 3/12/2026 3:59:47 PM EST | |||
| 109.00 | 1.65 | 3.75 | 2.70 | % | 0.02 | 0 | 0 | 0.50 | -0.21 | 0.01 | -0.07 | 3/12/2026 3:59:47 PM EST | |||
| 110.00 | 2.67 | 3.05 | 2.86 | 2.30 | 0.00 | 0.00% | 0.03 | 0 | 8 | 0.49 | -0.22 | 0.01 | -0.08 | 3/11/2026 | 3/12/2026 3:59:47 PM EST |
| 111.00 | 2.69 | 3.35 | 3.02 | 2.58 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.48 | -0.24 | 0.02 | -0.08 | 3/11/2026 | 3/12/2026 3:59:47 PM EST |
| 112.00 | 2.83 | 3.70 | 3.27 | 3.20 | % | 0.03 | 1 | 0 | 0.48 | -0.25 | 0.02 | -0.08 | 3/12/2026 | 3/12/2026 3:59:47 PM EST | |
| 113.00 | 3.35 | 3.85 | 3.60 | 2.97 | 0.00 | 0.00% | 0.03 | 0 | 10 | 0.48 | -0.27 | 0.02 | -0.08 | 3/10/2026 | 3/12/2026 3:59:47 PM EST |
| 114.00 | 3.40 | 4.80 | 4.10 | % | 0.04 | 0 | 0 | 0.49 | -0.29 | 0.02 | -0.09 | 3/12/2026 3:59:47 PM EST | |||
| 115.00 | 4.00 | 4.55 | 4.28 | 3.64 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.48 | -0.30 | 0.02 | -0.09 | 3/11/2026 | 3/12/2026 3:59:47 PM EST |
| 116.00 | 3.60 | 5.45 | 4.53 | % | 0.04 | 0 | 0 | 0.47 | -0.32 | 0.02 | -0.09 | 3/12/2026 3:59:47 PM EST | |||
| 117.00 | 4.40 | 6.20 | 5.30 | % | 0.05 | 0 | 0 | 0.49 | -0.34 | 0.02 | -0.09 | 3/12/2026 3:59:47 PM EST | |||
| 118.00 | 4.75 | 5.85 | 5.30 | 4.32 | 0.00 | 0.00% | 0.04 | 0 | 13 | 0.47 | -0.36 | 0.02 | -0.09 | 3/10/2026 | 3/12/2026 3:59:47 PM EST |
| 119.00 | 5.05 | 6.75 | 5.90 | % | 0.05 | 0 | 0 | 0.48 | -0.38 | 0.02 | -0.09 | 3/12/2026 3:59:47 PM EST | |||
| 120.00 | 5.25 | 7.10 | 6.18 | % | 0.05 | 0 | 0 | 0.47 | -0.40 | 0.02 | -0.09 | 3/12/2026 3:59:47 PM EST | |||
| 121.00 | 6.10 | 7.40 | 6.75 | % | 0.06 | 0 | 0 | 0.47 | -0.42 | 0.02 | -0.09 | 3/12/2026 3:59:47 PM EST | |||
| 122.00 | 6.45 | 7.90 | 7.18 | % | 0.06 | 0 | 0 | 0.47 | -0.44 | 0.02 | -0.09 | 3/12/2026 3:59:47 PM EST | |||
| 123.00 | 7.00 | 8.30 | 7.65 | % | 0.06 | 0 | 0 | 0.47 | -0.46 | 0.02 | -0.09 | 3/12/2026 3:59:47 PM EST | |||
| 124.00 | 7.65 | 8.60 | 8.13 | 7.74 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.46 | -0.48 | 0.02 | -0.09 | 3/11/2026 | 3/12/2026 3:59:47 PM EST |
| 125.00 | 8.00 | 9.25 | 8.63 | % | 0.07 | 0 | 0 | 0.46 | -0.50 | 0.02 | -0.09 | 3/12/2026 3:59:47 PM EST | |||
| 126.00 | 8.50 | 10.25 | 9.38 | % | 0.07 | 0 | 0 | 0.47 | -0.52 | 0.02 | -0.09 | 3/12/2026 3:59:47 PM EST | |||
| 127.00 | 9.20 | 10.45 | 9.83 | 12.70 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.46 | -0.54 | 0.02 | -0.09 | 3/5/2026 | 3/12/2026 3:59:47 PM EST |
| 128.00 | 9.55 | 11.60 | 10.58 | % | 0.08 | 0 | 0 | 0.47 | -0.56 | 0.02 | -0.09 | 3/12/2026 3:59:47 PM EST | |||
| 129.00 | 10.40 | 12.10 | 11.25 | % | 0.09 | 0 | 0 | 0.47 | -0.58 | 0.02 | -0.09 | 3/12/2026 3:59:47 PM EST | |||
| 130.00 | 10.95 | 12.40 | 11.68 | % | 0.09 | 0 | 0 | 0.46 | -0.60 | 0.02 | -0.09 | 3/12/2026 3:59:47 PM EST | |||
| 131.00 | 11.60 | 13.20 | 12.40 | % | 0.09 | 0 | 0 | 0.46 | -0.62 | 0.02 | -0.09 | 3/12/2026 3:59:47 PM EST | |||
| 132.00 | 11.75 | 13.75 | 12.75 | % | 0.10 | 0 | 0 | 0.44 | -0.64 | 0.02 | -0.09 | 3/12/2026 3:59:47 PM EST | |||
| 133.00 | 12.85 | 14.40 | 13.63 | 16.48 | 0.00 | 0.00% | 0.10 | 0 | 4 | 0.45 | -0.65 | 0.02 | -0.09 | 3/5/2026 | 3/12/2026 3:59:47 PM EST |
| 134.00 | 13.95 | 15.05 | 14.50 | % | 0.11 | 0 | 0 | 0.46 | -0.67 | 0.02 | -0.09 | 3/12/2026 3:59:47 PM EST | |||
| 135.00 | 14.15 | 16.40 | 15.28 | % | 0.11 | 0 | 0 | 0.46 | -0.69 | 0.02 | -0.08 | 3/12/2026 3:59:47 PM EST | |||
| 136.00 | 15.20 | 16.25 | 15.73 | % | 0.12 | 0 | 0 | 0.44 | -0.70 | 0.02 | -0.08 | 3/12/2026 3:59:47 PM EST | |||
| 137.00 | 15.95 | 17.60 | 16.78 | % | 0.12 | 0 | 0 | 0.46 | -0.72 | 0.02 | -0.08 | 3/12/2026 3:59:47 PM EST | |||
| 138.00 | 16.75 | 18.90 | 17.83 | % | 0.13 | 0 | 0 | 0.48 | -0.73 | 0.02 | -0.08 | 3/12/2026 3:59:47 PM EST | |||
| 140.00 | 17.20 | 21.05 | 19.13 | % | 0.14 | 0 | 0 | 0.44 | -0.76 | 0.02 | -0.07 | 3/12/2026 3:59:47 PM EST | |||
| 145.00 | 21.95 | 24.75 | 23.35 | 24.79 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.58 | -0.82 | 0.01 | -0.06 | 3/9/2026 | 3/12/2026 3:59:47 PM EST |
| 150.00 | 27.40 | 29.20 | 28.30 | % | 0.19 | 0 | 0 | 0.51 | -0.86 | 0.01 | -0.05 | 3/12/2026 3:59:47 PM EST | |||
| 155.00 | 31.00 | 34.40 | 32.70 | % | 0.21 | 0 | 0 | 0.68 | -0.89 | 0.01 | -0.05 | 3/12/2026 3:59:47 PM EST | |||
| 160.00 | 35.35 | 39.20 | 37.28 | % | 0.23 | 0 | 0 | 0.72 | -0.93 | 0.01 | -0.03 | 3/12/2026 3:59:47 PM EST | |||
| 165.00 | 40.15 | 44.20 | 42.18 | % | 0.26 | 0 | 0 | 0.76 | -0.95 | 0.00 | -0.02 | 3/12/2026 3:59:47 PM EST | |||
| 170.00 | 44.95 | 49.10 | 47.03 | % | 0.28 | 0 | 0 | 0.80 | -0.97 | 0.00 | -0.02 | 3/12/2026 3:59:47 PM EST | |||
| 175.00 | 49.90 | 53.90 | 51.90 | % | 0.30 | 0 | 0 | 0.84 | -0.98 | 0.00 | -0.01 | 3/12/2026 3:59:47 PM EST | |||
| 180.00 | 54.85 | 58.85 | 56.85 | % | 0.32 | 0 | 0 | 0.88 | -0.98 | 0.00 | -0.01 | 3/12/2026 3:59:47 PM EST |