Options Chain for BAIDU INC SPON ADR REP A (BIDU) - $108.12 as of 3/27/2026 9:03:27 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 47.25 | 50.30 | 48.78 | 62.05 | 0.00 | 0.00% | 0.81 | 0 | 2 | 1.30 | 1.00 | 0.00 | -0.01 | 12/18/2025 | 3/27/2026 4:00:05 PM EST |
| 65.00 | 42.05 | 45.35 | 43.70 | 57.20 | 0.00 | 0.00% | 0.67 | 0 | 3 | 1.16 | 1.00 | 0.00 | -0.01 | 12/18/2025 | 3/27/2026 4:00:05 PM EST |
| 70.00 | 37.60 | 40.45 | 39.03 | % | 0.56 | 0 | 0 | 1.02 | 0.99 | 0.00 | -0.02 | 3/27/2026 4:00:05 PM EST | |||
| 75.00 | 32.70 | 35.60 | 34.15 | 87.05 | 0.00 | 0.00% | 0.46 | 0 | 3 | 0.92 | 0.97 | 0.00 | -0.03 | 1/29/2026 | 3/27/2026 4:00:05 PM EST |
| 80.00 | 28.35 | 29.60 | 28.98 | 52.25 | 0.00 | 0.00% | 0.36 | 0 | 13 | 0.64 | 0.95 | 0.00 | -0.03 | 2/24/2026 | 3/27/2026 4:00:05 PM EST |
| 85.00 | 23.55 | 26.25 | 24.90 | % | 0.29 | 0 | 0 | 0.75 | 0.91 | 0.01 | -0.04 | 3/27/2026 4:00:05 PM EST | |||
| 90.00 | 19.20 | 20.70 | 19.95 | 65.85 | 0.00 | 0.00% | 0.22 | 0 | 7 | 0.48 | 0.87 | 0.01 | -0.05 | 1/29/2026 | 3/27/2026 4:00:05 PM EST |
| 95.00 | 15.65 | 17.05 | 16.35 | 55.35 | 0.00 | 0.00% | 0.17 | 0 | 3 | 0.52 | 0.80 | 0.01 | -0.07 | 1/16/2026 | 3/27/2026 4:00:05 PM EST |
| 100.00 | 11.45 | 13.05 | 12.25 | 13.09 | -1.36 | -9.42% | 0.12 | 3 | 168 | 0.47 | 0.71 | 0.02 | -0.07 | 3/27/2026 | 3/27/2026 4:00:05 PM EST |
| 105.00 | 9.15 | 9.50 | 9.33 | 9.57 | -2.98 | -23.75% | 0.09 | 25 | 344 | 0.47 | 0.61 | 0.02 | -0.08 | 3/27/2026 | 3/27/2026 4:00:05 PM EST |
| 110.00 | 6.65 | 7.00 | 6.83 | 6.80 | -0.90 | -11.69% | 0.06 | 239 | 65 | 0.47 | 0.50 | 0.02 | -0.08 | 3/27/2026 | 3/27/2026 4:00:05 PM EST |
| 115.00 | 4.75 | 5.05 | 4.90 | 5.31 | -0.44 | -7.66% | 0.04 | 12 | 102 | 0.47 | 0.40 | 0.02 | -0.08 | 3/27/2026 | 3/27/2026 4:00:05 PM EST |
| 120.00 | 3.30 | 3.60 | 3.45 | 3.43 | -0.71 | -17.15% | 0.03 | 30 | 210 | 0.47 | 0.31 | 0.02 | -0.07 | 3/27/2026 | 3/27/2026 4:00:05 PM EST |
| 125.00 | 2.34 | 2.75 | 2.55 | 2.39 | -0.64 | -21.13% | 0.02 | 33 | 471 | 0.48 | 0.24 | 0.02 | -0.06 | 3/27/2026 | 3/27/2026 4:00:05 PM EST |
| 130.00 | 1.64 | 1.86 | 1.75 | 1.73 | -0.38 | -18.01% | 0.01 | 9 | 1,259 | 0.49 | 0.18 | 0.01 | -0.06 | 3/27/2026 | 3/27/2026 4:00:05 PM EST |
| 135.00 | 1.03 | 1.47 | 1.25 | 1.24 | -0.44 | -26.19% | 0.01 | 29 | 944 | 0.50 | 0.14 | 0.01 | -0.05 | 3/27/2026 | 3/27/2026 4:00:05 PM EST |
| 140.00 | 0.85 | 1.22 | 1.04 | 0.91 | -0.22 | -19.47% | 0.01 | 13 | 2,746 | 0.53 | 0.10 | 0.01 | -0.04 | 3/27/2026 | 3/27/2026 4:00:05 PM EST |
| 145.00 | 0.65 | 0.92 | 0.79 | 0.69 | -0.28 | -28.87% | 0.01 | 122 | 163 | 0.54 | 0.08 | 0.01 | -0.03 | 3/27/2026 | 3/27/2026 4:00:05 PM EST |
| 150.00 | 0.49 | 0.68 | 0.59 | 0.52 | -0.14 | -21.22% | 0.00 | 19 | 1,122 | 0.55 | 0.06 | 0.01 | -0.02 | 3/27/2026 | 3/27/2026 4:00:05 PM EST |
| 155.00 | 0.33 | 0.44 | 0.39 | 0.50 | -0.10 | -16.67% | 0.00 | 3 | 342 | 0.55 | 0.04 | 0.00 | -0.02 | 3/27/2026 | 3/27/2026 4:00:05 PM EST |
| 160.00 | 0.29 | 0.52 | 0.41 | 0.37 | -0.02 | -5.13% | 0.00 | 1 | 840 | 0.59 | 0.03 | 0.00 | -0.01 | 3/27/2026 | 3/27/2026 4:00:05 PM EST |
| 165.00 | 0.03 | 0.36 | 0.20 | 0.19 | -0.25 | -56.82% | 0.00 | 4 | 304 | 0.53 | 0.02 | 0.00 | -0.01 | 3/27/2026 | 3/27/2026 4:00:05 PM EST |
| 170.00 | 0.02 | 0.41 | 0.22 | 0.20 | -0.03 | -13.05% | 0.00 | 4 | 293 | 0.55 | 0.02 | 0.00 | -0.01 | 3/27/2026 | 3/27/2026 4:00:05 PM EST |
| 175.00 | 0.01 | 0.37 | 0.19 | 0.19 | -0.03 | -13.64% | 0.00 | 4 | 407 | 0.56 | 0.01 | 0.00 | -0.01 | 3/27/2026 | 3/27/2026 4:00:05 PM EST |
| 180.00 | 0.00 | 0.44 | 0.22 | 0.12 | -0.08 | -40.00% | 0.00 | 4 | 209 | 0.74 | 0.01 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 4:00:05 PM EST |
| 185.00 | 0.00 | 0.29 | 0.15 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 164 | 0.72 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/27/2026 4:00:05 PM EST |
| 190.00 | 0.00 | 0.27 | 0.14 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 195 | 0.74 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 3/27/2026 4:00:05 PM EST |
| 195.00 | 0.00 | 0.25 | 0.13 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 86 | 0.76 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/27/2026 4:00:05 PM EST |
| 200.00 | 0.00 | 0.40 | 0.20 | 0.05 | -0.13 | -72.23% | 0.00 | 100 | 2,062 | 0.84 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 4:00:05 PM EST |
| 210.00 | 0.00 | 0.21 | 0.11 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 167 | 0.82 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/27/2026 4:00:05 PM EST |
| 220.00 | 0.00 | 0.32 | 0.16 | 2.18 | 0.00 | 0.00% | 0.00 | 0 | 837 | 0.92 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 3/27/2026 4:00:05 PM EST |
| 230.00 | 0.00 | 0.59 | 0.30 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.06 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/27/2026 4:00:05 PM EST |
| 240.00 | 0.00 | 0.84 | 0.42 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.17 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/27/2026 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 0.28 | 0.14 | 0.15 | +0.09 | +150.00% | 0.00 | 1 | 53 | 0.86 | 0.00 | 0.00 | -0.01 | 3/27/2026 | 3/27/2026 4:00:05 PM EST |
| 65.00 | 0.00 | 0.32 | 0.16 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | -0.01 | 3/27/2026 4:00:05 PM EST | |||
| 70.00 | 0.03 | 0.40 | 0.22 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.59 | -0.01 | 0.00 | -0.02 | 3/18/2026 | 3/27/2026 4:00:05 PM EST |
| 75.00 | 0.08 | 0.50 | 0.29 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.55 | -0.03 | 0.00 | -0.03 | 3/20/2026 | 3/27/2026 4:00:05 PM EST |
| 80.00 | 0.20 | 0.75 | 0.48 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.53 | -0.05 | 0.00 | -0.03 | 3/25/2026 | 3/27/2026 4:00:05 PM EST |
| 85.00 | 0.80 | 0.95 | 0.88 | 0.75 | -0.01 | -1.32% | 0.01 | 6 | 111 | 0.52 | -0.09 | 0.01 | -0.04 | 3/27/2026 | 3/27/2026 4:00:05 PM EST |
| 90.00 | 1.23 | 1.56 | 1.40 | 1.47 | +0.07 | +5.00% | 0.02 | 32 | 98 | 0.50 | -0.13 | 0.01 | -0.05 | 3/27/2026 | 3/27/2026 4:00:05 PM EST |
| 95.00 | 2.25 | 2.50 | 2.38 | 2.39 | +0.14 | +6.23% | 0.03 | 22 | 478 | 0.49 | -0.20 | 0.01 | -0.07 | 3/27/2026 | 3/27/2026 4:00:05 PM EST |
| 100.00 | 3.60 | 3.90 | 3.75 | 3.56 | +0.06 | +1.72% | 0.04 | 89 | 839 | 0.48 | -0.29 | 0.02 | -0.07 | 3/27/2026 | 3/27/2026 4:00:05 PM EST |
| 105.00 | 5.45 | 5.80 | 5.63 | 5.65 | +0.42 | +8.04% | 0.05 | 82 | 565 | 0.47 | -0.39 | 0.02 | -0.08 | 3/27/2026 | 3/27/2026 4:00:05 PM EST |
| 110.00 | 8.00 | 8.30 | 8.15 | 8.15 | +0.76 | +10.29% | 0.07 | 24 | 474 | 0.47 | -0.50 | 0.02 | -0.08 | 3/27/2026 | 3/27/2026 4:00:05 PM EST |
| 115.00 | 11.05 | 11.30 | 11.18 | 10.53 | +0.08 | +0.77% | 0.10 | 1 | 548 | 0.46 | -0.60 | 0.02 | -0.08 | 3/27/2026 | 3/27/2026 4:00:05 PM EST |
| 120.00 | 14.50 | 15.20 | 14.85 | 14.70 | +1.69 | +12.99% | 0.12 | 4 | 315 | 0.47 | -0.69 | 0.02 | -0.07 | 3/27/2026 | 3/27/2026 4:00:05 PM EST |
| 125.00 | 18.20 | 19.60 | 18.90 | 18.75 | +1.99 | +11.88% | 0.15 | 2 | 592 | 0.48 | -0.76 | 0.02 | -0.06 | 3/27/2026 | 3/27/2026 4:00:05 PM EST |
| 130.00 | 22.40 | 23.90 | 23.15 | 22.45 | +2.87 | +14.66% | 0.18 | 12 | 293 | 0.47 | -0.82 | 0.01 | -0.06 | 3/27/2026 | 3/27/2026 4:00:05 PM EST |
| 135.00 | 27.00 | 27.90 | 27.45 | 26.71 | +4.50 | +20.27% | 0.20 | 1 | 408 | 0.44 | -0.86 | 0.01 | -0.05 | 3/27/2026 | 3/27/2026 4:00:05 PM EST |
| 140.00 | 32.00 | 33.25 | 32.63 | 32.30 | +3.84 | +13.50% | 0.23 | 20 | 370 | 0.52 | -0.90 | 0.01 | -0.04 | 3/27/2026 | 3/27/2026 4:00:05 PM EST |
| 145.00 | 35.90 | 38.35 | 37.13 | 37.21 | +5.92 | +18.92% | 0.26 | 1 | 2,639 | 0.70 | -0.92 | 0.01 | -0.03 | 3/27/2026 | 3/27/2026 4:00:05 PM EST |
| 150.00 | 40.25 | 43.10 | 41.68 | 37.78 | 0.00 | 0.00% | 0.28 | 0 | 745 | 0.72 | -0.94 | 0.01 | -0.02 | 3/26/2026 | 3/27/2026 4:00:05 PM EST |
| 155.00 | 45.15 | 47.90 | 46.53 | 33.10 | 0.00 | 0.00% | 0.30 | 0 | 92 | 0.75 | -0.96 | 0.00 | -0.02 | 3/18/2026 | 3/27/2026 4:00:05 PM EST |
| 160.00 | 50.15 | 53.90 | 52.03 | 30.00 | 0.00 | 0.00% | 0.33 | 0 | 33 | 0.91 | -0.97 | 0.00 | -0.01 | 2/23/2026 | 3/27/2026 4:00:05 PM EST |
| 165.00 | 55.10 | 58.90 | 57.00 | 46.67 | 0.00 | 0.00% | 0.35 | 0 | 380 | 0.96 | -0.98 | 0.00 | -0.01 | 3/5/2026 | 3/27/2026 4:00:05 PM EST |
| 170.00 | 59.95 | 63.90 | 61.93 | 60.95 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.01 | -0.98 | 0.00 | -0.01 | 3/26/2026 | 3/27/2026 4:00:05 PM EST |
| 175.00 | 65.10 | 68.90 | 67.00 | 51.42 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.05 | -0.99 | 0.00 | -0.01 | 3/11/2026 | 3/27/2026 4:00:05 PM EST |
| 180.00 | 70.00 | 73.90 | 71.95 | 60.38 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.08 | -0.99 | 0.00 | 0.00 | 3/5/2026 | 3/27/2026 4:00:05 PM EST |
| 185.00 | 75.05 | 78.15 | 76.60 | % | 0.41 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 3/27/2026 4:00:05 PM EST | |||
| 190.00 | 80.15 | 83.20 | 81.68 | 45.80 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 2/10/2026 | 3/27/2026 4:00:05 PM EST |
| 195.00 | 85.10 | 88.90 | 87.00 | % | 0.45 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 3/27/2026 4:00:05 PM EST | |||
| 200.00 | 90.00 | 93.05 | 91.53 | 56.50 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 2/6/2026 | 3/27/2026 4:00:05 PM EST |
| 210.00 | 100.05 | 103.45 | 101.75 | % | 0.48 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 3/27/2026 4:00:05 PM EST | |||
| 220.00 | 110.15 | 113.20 | 111.68 | % | 0.51 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 3/27/2026 4:00:05 PM EST | |||
| 230.00 | 120.10 | 122.75 | 121.43 | % | 0.53 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 3/27/2026 4:00:05 PM EST | |||
| 240.00 | 130.10 | 133.05 | 131.58 | % | 0.55 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 3/27/2026 4:00:05 PM EST |