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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 22.20 | 26.25 | 24.23 | % | 0.29 | 0 | 0 | 0.83 | 0.92 | 0.01 | -0.04 | 3/27/2026 4:00:05 PM EST | |||
| 90.00 | 17.75 | 21.70 | 19.73 | % | 0.22 | 0 | 0 | 0.74 | 0.86 | 0.01 | -0.06 | 3/27/2026 4:00:05 PM EST | |||
| 95.00 | 13.60 | 16.90 | 15.25 | % | 0.16 | 0 | 0 | 0.43 | 0.79 | 0.01 | -0.07 | 3/27/2026 4:00:05 PM EST | |||
| 100.00 | 10.05 | 13.85 | 11.95 | % | 0.12 | 0 | 0 | 0.49 | 0.71 | 0.02 | -0.08 | 3/27/2026 4:00:05 PM EST | |||
| 101.00 | 9.40 | 13.20 | 11.30 | % | 0.11 | 0 | 0 | 0.49 | 0.69 | 0.02 | -0.08 | 3/27/2026 4:00:05 PM EST | |||
| 102.00 | 8.75 | 12.60 | 10.68 | % | 0.10 | 0 | 0 | 0.49 | 0.67 | 0.02 | -0.09 | 3/27/2026 4:00:05 PM EST | |||
| 103.00 | 8.10 | 11.95 | 10.03 | % | 0.10 | 0 | 0 | 0.49 | 0.65 | 0.02 | -0.09 | 3/27/2026 4:00:05 PM EST | |||
| 104.00 | 7.70 | 11.40 | 9.55 | % | 0.09 | 0 | 0 | 0.50 | 0.63 | 0.02 | -0.09 | 3/27/2026 4:00:05 PM EST | |||
| 105.00 | 7.60 | 9.25 | 8.43 | % | 0.08 | 0 | 0 | 0.46 | 0.61 | 0.02 | -0.09 | 3/27/2026 4:00:05 PM EST | |||
| 106.00 | 7.45 | 8.85 | 8.15 | 9.62 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.48 | 0.59 | 0.02 | -0.09 | 3/26/2026 | 3/27/2026 4:00:05 PM EST |
| 107.00 | 7.05 | 8.40 | 7.73 | 9.16 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.48 | 0.56 | 0.02 | -0.09 | 3/26/2026 | 3/27/2026 4:00:05 PM EST |
| 108.00 | 6.45 | 7.80 | 7.13 | % | 0.07 | 0 | 0 | 0.47 | 0.54 | 0.02 | -0.09 | 3/27/2026 4:00:05 PM EST | |||
| 109.00 | 5.80 | 7.30 | 6.55 | % | 0.06 | 0 | 0 | 0.47 | 0.52 | 0.02 | -0.09 | 3/27/2026 4:00:05 PM EST | |||
| 110.00 | 4.45 | 8.20 | 6.33 | % | 0.06 | 0 | 0 | 0.48 | 0.49 | 0.02 | -0.09 | 3/27/2026 4:00:05 PM EST | |||
| 111.00 | 5.35 | 6.45 | 5.90 | 7.37 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.48 | 0.47 | 0.02 | -0.09 | 3/26/2026 | 3/27/2026 4:00:05 PM EST |
| 112.00 | 4.90 | 6.10 | 5.50 | 7.00 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.48 | 0.45 | 0.02 | -0.08 | 3/26/2026 | 3/27/2026 4:00:05 PM EST |
| 113.00 | 4.50 | 5.60 | 5.05 | 6.17 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.48 | 0.42 | 0.02 | -0.08 | 3/26/2026 | 3/27/2026 4:00:05 PM EST |
| 114.00 | 4.05 | 5.60 | 4.83 | 5.87 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.48 | 0.40 | 0.02 | -0.08 | 3/26/2026 | 3/27/2026 4:00:05 PM EST |
| 115.00 | 3.75 | 5.05 | 4.40 | 4.59 | % | 0.04 | 1 | 0 | 0.48 | 0.38 | 0.02 | -0.08 | 3/27/2026 | 3/27/2026 4:00:05 PM EST | |
| 116.00 | 2.65 | 4.70 | 3.68 | % | 0.03 | 0 | 0 | 0.45 | 0.35 | 0.02 | -0.08 | 3/27/2026 4:00:05 PM EST | |||
| 117.00 | 2.55 | 4.40 | 3.48 | 4.81 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.45 | 0.33 | 0.02 | -0.07 | 3/26/2026 | 3/27/2026 4:00:05 PM EST |
| 118.00 | 2.87 | 3.95 | 3.41 | 4.38 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.47 | 0.31 | 0.02 | -0.07 | 3/26/2026 | 3/27/2026 4:00:05 PM EST |
| 119.00 | 1.55 | 3.85 | 2.70 | % | 0.02 | 0 | 0 | 0.43 | 0.29 | 0.02 | -0.07 | 3/27/2026 4:00:05 PM EST | |||
| 120.00 | 0.89 | 4.95 | 2.92 | % | 0.02 | 0 | 0 | 0.46 | 0.27 | 0.02 | -0.07 | 3/27/2026 4:00:05 PM EST | |||
| 121.00 | 0.67 | 4.45 | 2.56 | % | 0.02 | 0 | 0 | 0.45 | 0.25 | 0.02 | -0.06 | 3/27/2026 4:00:05 PM EST | |||
| 122.00 | 0.45 | 4.55 | 2.50 | % | 0.02 | 0 | 0 | 0.45 | 0.23 | 0.02 | -0.06 | 3/27/2026 4:00:05 PM EST | |||
| 123.00 | 0.29 | 4.40 | 2.35 | % | 0.02 | 0 | 0 | 0.45 | 0.21 | 0.02 | -0.06 | 3/27/2026 4:00:05 PM EST | |||
| 124.00 | 0.19 | 4.25 | 2.22 | % | 0.02 | 0 | 0 | 0.45 | 0.20 | 0.02 | -0.05 | 3/27/2026 4:00:05 PM EST | |||
| 125.00 | 0.14 | 4.10 | 2.12 | % | 0.02 | 0 | 0 | 0.45 | 0.18 | 0.02 | -0.05 | 3/27/2026 4:00:05 PM EST | |||
| 126.00 | 0.01 | 3.90 | 1.96 | % | 0.02 | 0 | 0 | 0.42 | 0.16 | 0.02 | -0.05 | 3/27/2026 4:00:05 PM EST | |||
| 127.00 | 0.00 | 3.75 | 1.88 | % | 0.01 | 0 | 0 | 0.66 | 0.16 | 0.02 | -0.05 | 3/27/2026 4:00:05 PM EST | |||
| 128.00 | 0.00 | 3.70 | 1.85 | % | 0.01 | 0 | 0 | 0.67 | 0.14 | 0.01 | -0.05 | 3/27/2026 4:00:05 PM EST | |||
| 129.00 | 0.00 | 3.55 | 1.78 | % | 0.01 | 0 | 0 | 0.68 | 0.13 | 0.01 | -0.04 | 3/27/2026 4:00:05 PM EST | |||
| 130.00 | 0.29 | 3.40 | 1.85 | % | 0.01 | 0 | 0 | 0.51 | 0.12 | 0.01 | -0.04 | 3/27/2026 4:00:05 PM EST | |||
| 135.00 | 0.00 | 2.99 | 1.50 | % | 0.01 | 0 | 0 | 0.72 | 0.07 | 0.01 | -0.03 | 3/27/2026 4:00:05 PM EST | |||
| 140.00 | 0.00 | 2.69 | 1.35 | % | 0.01 | 0 | 0 | 0.76 | 0.04 | 0.01 | -0.02 | 3/27/2026 4:00:05 PM EST | |||
| 145.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.80 | 0.02 | 0.00 | -0.01 | 3/27/2026 4:00:05 PM EST | |||
| 150.00 | 0.00 | 2.37 | 1.19 | % | 0.01 | 0 | 0 | 0.85 | 0.01 | 0.00 | -0.01 | 3/27/2026 4:00:05 PM EST | |||
| 155.00 | 0.00 | 2.28 | 1.14 | % | 0.01 | 0 | 0 | 0.89 | 0.01 | 0.00 | 0.00 | 3/27/2026 4:00:05 PM EST | |||
| 160.00 | 0.00 | 2.22 | 1.11 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:05 PM EST | |||
| 165.00 | 0.00 | 2.19 | 1.10 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 2.70 | 1.35 | % | 0.02 | 0 | 0 | 0.81 | -0.08 | 0.01 | -0.04 | 3/27/2026 4:00:05 PM EST | |||
| 90.00 | 0.54 | 3.25 | 1.90 | % | 0.02 | 0 | 0 | 0.57 | -0.14 | 0.01 | -0.06 | 3/27/2026 4:00:05 PM EST | |||
| 95.00 | 0.67 | 4.10 | 2.39 | % | 0.03 | 0 | 0 | 0.50 | -0.21 | 0.01 | -0.07 | 3/27/2026 4:00:05 PM EST | |||
| 100.00 | 1.39 | 4.95 | 3.17 | % | 0.03 | 0 | 0 | 0.46 | -0.29 | 0.02 | -0.08 | 3/27/2026 4:00:05 PM EST | |||
| 101.00 | 1.70 | 5.70 | 3.70 | % | 0.04 | 0 | 0 | 0.47 | -0.31 | 0.02 | -0.08 | 3/27/2026 4:00:05 PM EST | |||
| 102.00 | 2.06 | 4.95 | 3.51 | % | 0.03 | 0 | 0 | 0.43 | -0.33 | 0.02 | -0.09 | 3/27/2026 4:00:05 PM EST | |||
| 103.00 | 2.45 | 6.40 | 4.43 | % | 0.04 | 0 | 0 | 0.47 | -0.35 | 0.02 | -0.09 | 3/27/2026 4:00:05 PM EST | |||
| 104.00 | 2.85 | 6.75 | 4.80 | % | 0.05 | 0 | 0 | 0.47 | -0.37 | 0.02 | -0.09 | 3/27/2026 4:00:05 PM EST | |||
| 105.00 | 3.55 | 5.90 | 4.73 | % | 0.05 | 0 | 0 | 0.44 | -0.39 | 0.02 | -0.09 | 3/27/2026 4:00:05 PM EST | |||
| 106.00 | 4.95 | 6.40 | 5.68 | 5.50 | % | 0.05 | 1 | 0 | 0.47 | -0.41 | 0.02 | -0.09 | 3/27/2026 | 3/27/2026 4:00:05 PM EST | |
| 107.00 | 5.45 | 6.80 | 6.13 | % | 0.06 | 0 | 0 | 0.47 | -0.44 | 0.02 | -0.09 | 3/27/2026 4:00:05 PM EST | |||
| 108.00 | 5.35 | 7.25 | 6.30 | 5.99 | % | 0.06 | 1 | 0 | 0.44 | -0.46 | 0.02 | -0.09 | 3/27/2026 | 3/27/2026 4:00:05 PM EST | |
| 109.00 | 6.70 | 7.85 | 7.28 | % | 0.07 | 0 | 0 | 0.47 | -0.48 | 0.02 | -0.09 | 3/27/2026 4:00:05 PM EST | |||
| 110.00 | 5.95 | 9.65 | 7.80 | % | 0.07 | 0 | 0 | 0.47 | -0.51 | 0.02 | -0.09 | 3/27/2026 4:00:05 PM EST | |||
| 111.00 | 7.85 | 8.95 | 8.40 | % | 0.08 | 0 | 0 | 0.47 | -0.53 | 0.02 | -0.09 | 3/27/2026 4:00:05 PM EST | |||
| 112.00 | 8.20 | 9.50 | 8.85 | 8.16 | % | 0.08 | 200 | 0 | 0.46 | -0.55 | 0.02 | -0.08 | 3/27/2026 | 3/27/2026 4:00:05 PM EST | |
| 113.00 | 8.90 | 10.10 | 9.50 | % | 0.08 | 0 | 0 | 0.47 | -0.58 | 0.02 | -0.08 | 3/27/2026 4:00:05 PM EST | |||
| 114.00 | 9.50 | 10.95 | 10.23 | % | 0.09 | 0 | 0 | 0.47 | -0.60 | 0.02 | -0.08 | 3/27/2026 4:00:05 PM EST | |||
| 115.00 | 9.00 | 12.50 | 10.75 | % | 0.09 | 0 | 0 | 0.46 | -0.62 | 0.02 | -0.08 | 3/27/2026 4:00:05 PM EST | |||
| 116.00 | 10.10 | 12.35 | 11.23 | % | 0.10 | 0 | 0 | 0.44 | -0.65 | 0.02 | -0.08 | 3/27/2026 4:00:05 PM EST | |||
| 117.00 | 10.20 | 14.05 | 12.13 | % | 0.10 | 0 | 0 | 0.45 | -0.67 | 0.02 | -0.07 | 3/27/2026 4:00:05 PM EST | |||
| 118.00 | 10.90 | 14.80 | 12.85 | % | 0.11 | 0 | 0 | 0.45 | -0.69 | 0.02 | -0.07 | 3/27/2026 4:00:05 PM EST | |||
| 119.00 | 11.65 | 15.55 | 13.60 | % | 0.11 | 0 | 0 | 0.45 | -0.71 | 0.02 | -0.07 | 3/27/2026 4:00:05 PM EST | |||
| 120.00 | 12.40 | 16.30 | 14.35 | % | 0.12 | 0 | 0 | 0.44 | -0.73 | 0.02 | -0.07 | 3/27/2026 4:00:05 PM EST | |||
| 121.00 | 13.00 | 17.10 | 15.05 | % | 0.12 | 0 | 0 | 0.42 | -0.75 | 0.02 | -0.06 | 3/27/2026 4:00:05 PM EST | |||
| 122.00 | 13.80 | 17.95 | 15.88 | % | 0.13 | 0 | 0 | 0.63 | -0.77 | 0.02 | -0.06 | 3/27/2026 4:00:05 PM EST | |||
| 123.00 | 14.65 | 18.75 | 16.70 | % | 0.14 | 0 | 0 | 0.63 | -0.79 | 0.02 | -0.06 | 3/27/2026 4:00:05 PM EST | |||
| 124.00 | 15.60 | 19.55 | 17.58 | % | 0.14 | 0 | 0 | 0.64 | -0.80 | 0.02 | -0.05 | 3/27/2026 4:00:05 PM EST | |||
| 125.00 | 16.35 | 20.40 | 18.38 | % | 0.15 | 0 | 0 | 0.64 | -0.82 | 0.02 | -0.05 | 3/27/2026 4:00:05 PM EST | |||
| 126.00 | 17.15 | 21.25 | 19.20 | % | 0.15 | 0 | 0 | 0.65 | -0.84 | 0.02 | -0.05 | 3/27/2026 4:00:05 PM EST | |||
| 127.00 | 18.10 | 22.10 | 20.10 | % | 0.16 | 0 | 0 | 0.65 | -0.84 | 0.02 | -0.05 | 3/27/2026 4:00:05 PM EST | |||
| 128.00 | 19.05 | 23.00 | 21.03 | % | 0.16 | 0 | 0 | 0.66 | -0.86 | 0.01 | -0.05 | 3/27/2026 4:00:05 PM EST | |||
| 129.00 | 20.10 | 23.85 | 21.98 | 18.68 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.66 | -0.87 | 0.01 | -0.04 | 3/26/2026 | 3/27/2026 4:00:05 PM EST |
| 130.00 | 20.95 | 24.75 | 22.85 | % | 0.18 | 0 | 0 | 0.67 | -0.88 | 0.01 | -0.04 | 3/27/2026 4:00:05 PM EST | |||
| 135.00 | 25.35 | 29.35 | 27.35 | % | 0.20 | 0 | 0 | 0.71 | -0.93 | 0.01 | -0.03 | 3/27/2026 4:00:05 PM EST | |||
| 140.00 | 30.10 | 34.10 | 32.10 | % | 0.23 | 0 | 0 | 0.75 | -0.96 | 0.01 | -0.02 | 3/27/2026 4:00:05 PM EST | |||
| 145.00 | 34.90 | 38.95 | 36.93 | % | 0.25 | 0 | 0 | 0.80 | -0.98 | 0.00 | -0.01 | 3/27/2026 4:00:05 PM EST | |||
| 150.00 | 39.90 | 43.90 | 41.90 | % | 0.28 | 0 | 0 | 0.86 | -0.99 | 0.00 | -0.01 | 3/27/2026 4:00:05 PM EST | |||
| 155.00 | 44.80 | 48.90 | 46.85 | % | 0.30 | 0 | 0 | 0.91 | -0.99 | 0.00 | 0.00 | 3/27/2026 4:00:05 PM EST | |||
| 160.00 | 49.85 | 53.90 | 51.88 | % | 0.32 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 3/27/2026 4:00:05 PM EST | |||
| 165.00 | 54.80 | 58.90 | 56.85 | % | 0.34 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 3/27/2026 4:00:05 PM EST |