Options Chain for BAIDU INC SPON ADR REP A (BIDU) - $123.49 as of 4/22/2026 12:32:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 42.10 | 46.00 | 44.05 | % | 0.55 | 0 | 0 | 1.17 | 0.99 | 0.00 | -0.02 | 4/22/2026 12:58:58 PM EST | |||
| 85.00 | 37.15 | 40.90 | 39.03 | % | 0.46 | 0 | 0 | 1.05 | 0.98 | 0.00 | -0.02 | 4/22/2026 12:58:58 PM EST | |||
| 90.00 | 32.25 | 36.05 | 34.15 | % | 0.38 | 0 | 0 | 0.94 | 0.97 | 0.00 | -0.04 | 4/22/2026 12:58:58 PM EST | |||
| 95.00 | 27.45 | 31.40 | 29.43 | % | 0.31 | 0 | 0 | 0.84 | 0.94 | 0.01 | -0.05 | 4/22/2026 12:58:58 PM EST | |||
| 99.00 | 23.75 | 27.70 | 25.73 | % | 0.26 | 0 | 0 | 0.78 | 0.91 | 0.01 | -0.06 | 4/22/2026 12:58:58 PM EST | |||
| 100.00 | 22.90 | 26.65 | 24.78 | % | 0.25 | 0 | 0 | 0.77 | 0.90 | 0.01 | -0.07 | 4/22/2026 12:58:58 PM EST | |||
| 101.00 | 21.95 | 25.80 | 23.88 | % | 0.24 | 0 | 0 | 0.76 | 0.89 | 0.01 | -0.07 | 4/22/2026 12:58:58 PM EST | |||
| 102.00 | 21.10 | 24.80 | 22.95 | % | 0.23 | 0 | 0 | 0.75 | 0.88 | 0.01 | -0.07 | 4/22/2026 12:58:58 PM EST | |||
| 103.00 | 20.25 | 24.05 | 22.15 | % | 0.22 | 0 | 0 | 0.74 | 0.87 | 0.01 | -0.07 | 4/22/2026 12:58:58 PM EST | |||
| 104.00 | 19.40 | 23.25 | 21.33 | % | 0.21 | 0 | 0 | 0.73 | 0.86 | 0.01 | -0.08 | 4/22/2026 12:58:58 PM EST | |||
| 105.00 | 18.50 | 22.55 | 20.53 | % | 0.20 | 0 | 0 | 0.72 | 0.85 | 0.01 | -0.08 | 4/22/2026 12:58:58 PM EST | |||
| 106.00 | 17.75 | 21.75 | 19.75 | 22.20 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.71 | 0.84 | 0.01 | -0.08 | 4/17/2026 | 4/22/2026 12:58:58 PM EST |
| 107.00 | 16.85 | 20.95 | 18.90 | % | 0.18 | 0 | 0 | 0.70 | 0.82 | 0.01 | -0.09 | 4/22/2026 12:58:58 PM EST | |||
| 108.00 | 16.10 | 20.20 | 18.15 | % | 0.17 | 0 | 0 | 0.46 | 0.80 | 0.01 | -0.10 | 4/22/2026 12:58:58 PM EST | |||
| 109.00 | 15.30 | 19.30 | 17.30 | % | 0.16 | 0 | 0 | 0.48 | 0.79 | 0.01 | -0.10 | 4/22/2026 12:58:58 PM EST | |||
| 110.00 | 14.55 | 18.55 | 16.55 | 19.30 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.49 | 0.78 | 0.01 | -0.10 | 4/17/2026 | 4/22/2026 12:58:58 PM EST |
| 111.00 | 13.90 | 17.80 | 15.85 | 18.00 | 0.00 | 0.00% | 0.14 | 0 | 3 | 0.50 | 0.76 | 0.01 | -0.10 | 4/17/2026 | 4/22/2026 12:58:58 PM EST |
| 112.00 | 13.00 | 17.15 | 15.08 | 17.20 | 0.00 | 0.00% | 0.13 | 0 | 83 | 0.49 | 0.75 | 0.01 | -0.10 | 4/17/2026 | 4/22/2026 12:58:58 PM EST |
| 113.00 | 12.30 | 16.55 | 14.43 | % | 0.13 | 0 | 0 | 0.50 | 0.73 | 0.02 | -0.10 | 4/22/2026 12:58:58 PM EST | |||
| 114.00 | 11.65 | 15.55 | 13.60 | % | 0.12 | 0 | 0 | 0.49 | 0.72 | 0.02 | -0.11 | 4/22/2026 12:58:58 PM EST | |||
| 115.00 | 11.00 | 15.20 | 13.10 | 6.50 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.50 | 0.70 | 0.02 | -0.11 | 4/13/2026 | 4/22/2026 12:58:58 PM EST |
| 116.00 | 10.50 | 14.60 | 12.55 | % | 0.11 | 0 | 0 | 0.52 | 0.68 | 0.02 | -0.11 | 4/22/2026 12:58:58 PM EST | |||
| 117.00 | 9.95 | 12.80 | 11.38 | 11.95 | -0.53 | -4.25% | 0.10 | 11 | 11 | 0.52 | 0.67 | 0.02 | -0.11 | 4/22/2026 | 4/22/2026 12:58:58 PM EST |
| 118.00 | 10.45 | 12.75 | 11.60 | % | 0.10 | 0 | 0 | 0.53 | 0.65 | 0.02 | -0.11 | 4/22/2026 12:58:58 PM EST | |||
| 119.00 | 8.75 | 12.80 | 10.78 | 11.00 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.52 | 0.63 | 0.02 | -0.11 | 4/21/2026 | 4/22/2026 12:58:58 PM EST |
| 120.00 | 8.20 | 12.15 | 10.18 | 13.00 | 0.00 | 0.00% | 0.08 | 0 | 265 | 0.48 | 0.61 | 0.02 | -0.11 | 4/17/2026 | 4/22/2026 12:58:58 PM EST |
| 121.00 | 8.25 | 10.60 | 9.43 | % | 0.08 | 0 | 0 | 0.55 | 0.59 | 0.02 | -0.11 | 4/22/2026 12:58:58 PM EST | |||
| 122.00 | 7.20 | 9.70 | 8.45 | % | 0.07 | 0 | 0 | 0.48 | 0.57 | 0.02 | -0.11 | 4/22/2026 12:58:58 PM EST | |||
| 123.00 | 7.15 | 9.85 | 8.50 | % | 0.07 | 0 | 0 | 0.49 | 0.55 | 0.02 | -0.11 | 4/22/2026 12:58:58 PM EST | |||
| 124.00 | 6.20 | 9.10 | 7.65 | % | 0.06 | 0 | 0 | 0.50 | 0.53 | 0.02 | -0.11 | 4/22/2026 12:58:58 PM EST | |||
| 125.00 | 6.65 | 9.55 | 8.10 | 7.75 | -1.32 | -14.56% | 0.06 | 2 | 26 | 0.54 | 0.51 | 0.02 | -0.11 | 4/22/2026 | 4/22/2026 12:58:58 PM EST |
| 126.00 | 5.35 | 9.25 | 7.30 | 8.95 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.52 | 0.49 | 0.02 | -0.11 | 4/17/2026 | 4/22/2026 12:58:58 PM EST |
| 127.00 | 4.65 | 8.60 | 6.63 | 7.45 | 0.00 | 0.00% | 0.05 | 0 | 17 | 0.51 | 0.47 | 0.02 | -0.11 | 4/20/2026 | 4/22/2026 12:58:58 PM EST |
| 128.00 | 5.45 | 7.70 | 6.58 | 7.55 | 0.00 | 0.00% | 0.05 | 0 | 200 | 0.51 | 0.45 | 0.02 | -0.11 | 4/21/2026 | 4/22/2026 12:58:58 PM EST |
| 129.00 | 4.15 | 8.15 | 6.15 | % | 0.05 | 0 | 0 | 0.52 | 0.43 | 0.02 | -0.11 | 4/22/2026 12:58:58 PM EST | |||
| 130.00 | 3.55 | 6.65 | 5.10 | 4.50 | 0.00 | 0.00% | 0.04 | 0 | 6 | 0.52 | 0.41 | 0.02 | -0.11 | 4/15/2026 | 4/22/2026 12:58:58 PM EST |
| 131.00 | 3.85 | 7.45 | 5.65 | % | 0.04 | 0 | 0 | 0.54 | 0.39 | 0.02 | -0.10 | 4/22/2026 12:58:58 PM EST | |||
| 132.00 | 3.10 | 7.10 | 5.10 | % | 0.04 | 0 | 0 | 0.54 | 0.37 | 0.02 | -0.10 | 4/22/2026 12:58:58 PM EST | |||
| 133.00 | 2.81 | 6.35 | 4.58 | 6.50 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.48 | 0.35 | 0.02 | -0.10 | 4/16/2026 | 4/22/2026 12:58:58 PM EST |
| 134.00 | 2.54 | 6.55 | 4.55 | % | 0.03 | 0 | 0 | 0.52 | 0.33 | 0.02 | -0.10 | 4/22/2026 12:58:58 PM EST | |||
| 135.00 | 3.20 | 6.25 | 4.73 | 3.60 | 0.00 | 0.00% | 0.04 | 0 | 28 | 0.56 | 0.31 | 0.02 | -0.09 | 4/21/2026 | 4/22/2026 12:58:58 PM EST |
| 136.00 | 2.00 | 6.05 | 4.03 | % | 0.03 | 0 | 0 | 0.52 | 0.29 | 0.02 | -0.09 | 4/22/2026 12:58:58 PM EST | |||
| 137.00 | 1.75 | 5.30 | 3.53 | % | 0.03 | 0 | 0 | 0.53 | 0.27 | 0.02 | -0.09 | 4/22/2026 12:58:58 PM EST | |||
| 138.00 | 1.52 | 5.60 | 3.56 | 3.56 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.52 | 0.26 | 0.02 | -0.08 | 4/21/2026 | 4/22/2026 12:58:58 PM EST |
| 139.00 | 1.77 | 5.35 | 3.56 | % | 0.03 | 0 | 0 | 0.56 | 0.24 | 0.02 | -0.08 | 4/22/2026 12:58:58 PM EST | |||
| 140.00 | 1.09 | 3.80 | 2.45 | 4.58 | 0.00 | 0.00% | 0.02 | 0 | 41 | 0.48 | 0.22 | 0.02 | -0.08 | 4/21/2026 | 4/22/2026 12:58:58 PM EST |
| 145.00 | 1.51 | 2.88 | 2.20 | 2.31 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.53 | 0.15 | 0.01 | -0.06 | 4/21/2026 | 4/22/2026 12:58:58 PM EST |
| 150.00 | 0.30 | 3.40 | 1.85 | 2.50 | 0.00 | 0.00% | 0.01 | 0 | 166 | 0.54 | 0.10 | 0.01 | -0.04 | 4/20/2026 | 4/22/2026 12:58:58 PM EST |
| 155.00 | 0.38 | 3.25 | 1.82 | 1.68 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.62 | 0.07 | 0.01 | -0.03 | 4/21/2026 | 4/22/2026 12:58:58 PM EST |
| 160.00 | 0.00 | 2.80 | 1.40 | 0.83 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.78 | 0.04 | 0.01 | -0.02 | 4/15/2026 | 4/22/2026 12:58:58 PM EST |
| 165.00 | 0.00 | 2.23 | 1.12 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.78 | 0.03 | 0.00 | -0.01 | 4/21/2026 | 4/22/2026 12:58:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.17 | -0.01 | 0.00 | -0.02 | 4/22/2026 12:58:58 PM EST | |||
| 85.00 | 0.00 | 2.19 | 1.10 | % | 0.01 | 0 | 0 | 1.05 | -0.02 | 0.00 | -0.02 | 4/22/2026 12:58:58 PM EST | |||
| 90.00 | 0.00 | 1.15 | 0.58 | 1.36 | 0.00 | 0.00% | 0.01 | 0 | 40 | 0.77 | -0.03 | 0.00 | -0.04 | 4/14/2026 | 4/22/2026 12:58:58 PM EST |
| 95.00 | 0.00 | 1.51 | 0.76 | 1.12 | 0.00 | 0.00% | 0.01 | 0 | 76 | 0.72 | -0.06 | 0.01 | -0.05 | 4/14/2026 | 4/22/2026 12:58:58 PM EST |
| 99.00 | 0.00 | 2.73 | 1.37 | % | 0.01 | 0 | 0 | 0.76 | -0.09 | 0.01 | -0.06 | 4/22/2026 12:58:58 PM EST | |||
| 100.00 | 0.00 | 2.42 | 1.21 | 1.21 | 0.00 | 0.00% | 0.01 | 0 | 712 | 0.70 | -0.10 | 0.01 | -0.07 | 4/16/2026 | 4/22/2026 12:58:58 PM EST |
| 101.00 | 0.00 | 2.93 | 1.47 | % | 0.01 | 0 | 0 | 0.73 | -0.11 | 0.01 | -0.07 | 4/22/2026 12:58:58 PM EST | |||
| 102.00 | 0.00 | 3.05 | 1.53 | % | 0.01 | 0 | 0 | 0.74 | -0.12 | 0.01 | -0.07 | 4/22/2026 12:58:58 PM EST | |||
| 103.00 | 0.00 | 3.15 | 1.58 | % | 0.02 | 0 | 0 | 0.73 | -0.13 | 0.01 | -0.07 | 4/22/2026 12:58:58 PM EST | |||
| 104.00 | 0.58 | 3.30 | 1.94 | % | 0.02 | 0 | 0 | 0.58 | -0.14 | 0.01 | -0.08 | 4/22/2026 12:58:58 PM EST | |||
| 105.00 | 0.50 | 3.50 | 2.00 | 1.89 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.71 | -0.15 | 0.01 | -0.08 | 4/17/2026 | 4/22/2026 12:58:58 PM EST |
| 106.00 | 0.63 | 3.65 | 2.14 | 1.77 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.70 | -0.16 | 0.01 | -0.08 | 4/16/2026 | 4/22/2026 12:58:58 PM EST |
| 107.00 | 0.13 | 3.85 | 1.99 | % | 0.02 | 0 | 0 | 0.45 | -0.18 | 0.01 | -0.09 | 4/22/2026 12:58:58 PM EST | |||
| 108.00 | 0.07 | 2.87 | 1.47 | % | 0.01 | 0 | 0 | 0.40 | -0.20 | 0.01 | -0.10 | 4/22/2026 12:58:58 PM EST | |||
| 109.00 | 1.51 | 4.25 | 2.88 | 2.40 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.56 | -0.21 | 0.01 | -0.10 | 4/21/2026 | 4/22/2026 12:58:58 PM EST |
| 110.00 | 0.65 | 4.50 | 2.58 | 2.85 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.54 | -0.22 | 0.01 | -0.10 | 4/21/2026 | 4/22/2026 12:58:58 PM EST |
| 111.00 | 0.65 | 4.80 | 2.73 | 2.94 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.49 | -0.24 | 0.01 | -0.10 | 4/21/2026 | 4/22/2026 12:58:58 PM EST |
| 112.00 | 0.94 | 4.45 | 2.70 | 2.98 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.46 | -0.25 | 0.01 | -0.10 | 4/20/2026 | 4/22/2026 12:58:58 PM EST |
| 113.00 | 2.14 | 5.35 | 3.75 | % | 0.03 | 0 | 0 | 0.55 | -0.27 | 0.02 | -0.10 | 4/22/2026 12:58:58 PM EST | |||
| 114.00 | 1.57 | 5.65 | 3.61 | % | 0.03 | 0 | 0 | 0.50 | -0.28 | 0.02 | -0.11 | 4/22/2026 12:58:58 PM EST | |||
| 115.00 | 1.92 | 6.00 | 3.96 | 3.78 | 0.00 | 0.00% | 0.03 | 0 | 8 | 0.46 | -0.30 | 0.02 | -0.11 | 4/16/2026 | 4/22/2026 12:58:58 PM EST |
| 116.00 | 3.80 | 6.35 | 5.08 | 4.75 | 0.00 | 0.00% | 0.04 | 0 | 11 | 0.55 | -0.32 | 0.02 | -0.11 | 4/21/2026 | 4/22/2026 12:58:58 PM EST |
| 117.00 | 3.90 | 6.75 | 5.33 | % | 0.05 | 0 | 0 | 0.55 | -0.33 | 0.02 | -0.11 | 4/22/2026 12:58:58 PM EST | |||
| 118.00 | 4.05 | 7.15 | 5.60 | 4.65 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.50 | -0.35 | 0.02 | -0.11 | 4/17/2026 | 4/22/2026 12:58:58 PM EST |
| 119.00 | 3.50 | 7.20 | 5.35 | 6.95 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.48 | -0.37 | 0.02 | -0.11 | 4/15/2026 | 4/22/2026 12:58:58 PM EST |
| 120.00 | 3.95 | 8.00 | 5.98 | 6.02 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.54 | -0.39 | 0.02 | -0.11 | 4/21/2026 | 4/22/2026 12:58:58 PM EST |
| 121.00 | 5.40 | 8.45 | 6.93 | % | 0.06 | 0 | 0 | 0.52 | -0.41 | 0.02 | -0.11 | 4/22/2026 12:58:58 PM EST | |||
| 122.00 | 5.00 | 8.95 | 6.98 | % | 0.06 | 0 | 0 | 0.53 | -0.43 | 0.02 | -0.11 | 4/22/2026 12:58:58 PM EST | |||
| 123.00 | 5.50 | 9.40 | 7.45 | % | 0.06 | 0 | 0 | 0.50 | -0.45 | 0.02 | -0.11 | 4/22/2026 12:58:58 PM EST | |||
| 124.00 | 6.80 | 9.95 | 8.38 | 7.26 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.54 | -0.47 | 0.02 | -0.11 | 4/17/2026 | 4/22/2026 12:58:58 PM EST |
| 125.00 | 6.50 | 10.50 | 8.50 | 12.10 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.51 | -0.49 | 0.02 | -0.11 | 4/14/2026 | 4/22/2026 12:58:58 PM EST |
| 126.00 | 7.15 | 11.05 | 9.10 | 8.48 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.51 | -0.51 | 0.02 | -0.11 | 4/17/2026 | 4/22/2026 12:58:58 PM EST |
| 127.00 | 8.70 | 11.65 | 10.18 | 9.50 | 0.00 | 0.00% | 0.08 | 0 | 200 | 0.54 | -0.53 | 0.02 | -0.11 | 4/16/2026 | 4/22/2026 12:58:58 PM EST |
| 128.00 | 8.25 | 11.70 | 9.98 | 10.25 | 0.00 | 0.00% | 0.08 | 0 | 5 | 0.47 | -0.55 | 0.02 | -0.11 | 4/21/2026 | 4/22/2026 12:58:58 PM EST |
| 129.00 | 8.95 | 12.90 | 10.93 | 13.92 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.50 | -0.57 | 0.02 | -0.11 | 4/15/2026 | 4/22/2026 12:58:58 PM EST |
| 130.00 | 10.55 | 13.55 | 12.05 | % | 0.09 | 0 | 0 | 0.54 | -0.59 | 0.02 | -0.11 | 4/22/2026 12:58:58 PM EST | |||
| 131.00 | 10.15 | 13.45 | 11.80 | % | 0.09 | 0 | 0 | 0.50 | -0.61 | 0.02 | -0.10 | 4/22/2026 12:58:58 PM EST | |||
| 132.00 | 11.20 | 14.90 | 13.05 | % | 0.10 | 0 | 0 | 0.51 | -0.63 | 0.02 | -0.10 | 4/22/2026 12:58:58 PM EST | |||
| 133.00 | 11.65 | 15.60 | 13.63 | % | 0.10 | 0 | 0 | 0.51 | -0.65 | 0.02 | -0.10 | 4/22/2026 12:58:58 PM EST | |||
| 134.00 | 13.35 | 16.30 | 14.83 | % | 0.11 | 0 | 0 | 0.53 | -0.67 | 0.02 | -0.10 | 4/22/2026 12:58:58 PM EST | |||
| 135.00 | 13.15 | 16.30 | 14.73 | 13.82 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.49 | -0.69 | 0.02 | -0.09 | 4/17/2026 | 4/22/2026 12:58:58 PM EST |
| 136.00 | 14.10 | 17.80 | 15.95 | % | 0.12 | 0 | 0 | 0.52 | -0.71 | 0.02 | -0.09 | 4/22/2026 12:58:58 PM EST | |||
| 137.00 | 14.85 | 18.55 | 16.70 | % | 0.12 | 0 | 0 | 0.51 | -0.73 | 0.02 | -0.09 | 4/22/2026 12:58:58 PM EST | |||
| 138.00 | 16.45 | 18.55 | 17.50 | % | 0.13 | 0 | 0 | 0.53 | -0.74 | 0.02 | -0.08 | 4/22/2026 12:58:58 PM EST | |||
| 139.00 | 16.20 | 20.15 | 18.18 | % | 0.13 | 0 | 0 | 0.50 | -0.76 | 0.02 | -0.08 | 4/22/2026 12:58:58 PM EST | |||
| 140.00 | 17.00 | 20.95 | 18.98 | % | 0.14 | 0 | 0 | 0.50 | -0.78 | 0.02 | -0.08 | 4/22/2026 12:58:58 PM EST | |||
| 145.00 | 21.10 | 25.10 | 23.10 | % | 0.16 | 0 | 0 | 0.69 | -0.85 | 0.01 | -0.06 | 4/22/2026 12:58:58 PM EST | |||
| 150.00 | 25.60 | 29.40 | 27.50 | % | 0.18 | 0 | 0 | 0.72 | -0.90 | 0.01 | -0.04 | 4/22/2026 12:58:58 PM EST | |||
| 155.00 | 30.10 | 34.00 | 32.05 | % | 0.21 | 0 | 0 | 0.76 | -0.93 | 0.01 | -0.03 | 4/22/2026 12:58:58 PM EST | |||
| 160.00 | 34.90 | 38.70 | 36.80 | % | 0.23 | 0 | 0 | 0.79 | -0.96 | 0.01 | -0.02 | 4/22/2026 12:58:58 PM EST | |||
| 165.00 | 39.70 | 43.50 | 41.60 | % | 0.25 | 0 | 0 | 0.84 | -0.97 | 0.00 | -0.01 | 4/22/2026 12:58:58 PM EST |