Options Chain for BAIDU INC SPON ADR REP A (BIDU) - $121.01 as of 4/30/2026 1:52:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 44.50 | 48.55 | 46.53 | % | 0.58 | 0 | 0 | 1.16 | 0.99 | 0.00 | -0.01 | 5/1/2026 4:00:04 PM EST | |||
| 85.00 | 40.55 | 43.55 | 42.05 | % | 0.49 | 0 | 0 | 1.04 | 0.98 | 0.00 | -0.02 | 5/1/2026 4:00:04 PM EST | |||
| 90.00 | 35.70 | 38.70 | 37.20 | % | 0.41 | 0 | 0 | 0.94 | 0.97 | 0.00 | -0.03 | 5/1/2026 4:00:04 PM EST | |||
| 95.00 | 30.95 | 33.95 | 32.45 | % | 0.34 | 0 | 0 | 0.86 | 0.94 | 0.00 | -0.04 | 5/1/2026 4:00:04 PM EST | |||
| 100.00 | 26.50 | 29.30 | 27.90 | % | 0.28 | 0 | 0 | 0.59 | 0.91 | 0.01 | -0.05 | 5/1/2026 4:00:04 PM EST | |||
| 105.00 | 21.55 | 24.90 | 23.23 | % | 0.22 | 0 | 0 | 0.53 | 0.86 | 0.01 | -0.07 | 5/1/2026 4:00:04 PM EST | |||
| 107.00 | 20.35 | 23.15 | 21.75 | % | 0.20 | 0 | 0 | 0.57 | 0.84 | 0.01 | -0.07 | 5/1/2026 4:00:04 PM EST | |||
| 108.00 | 19.15 | 22.20 | 20.68 | % | 0.19 | 0 | 0 | 0.54 | 0.82 | 0.01 | -0.08 | 5/1/2026 4:00:04 PM EST | |||
| 109.00 | 18.35 | 21.45 | 19.90 | % | 0.18 | 0 | 0 | 0.54 | 0.81 | 0.01 | -0.08 | 5/1/2026 4:00:04 PM EST | |||
| 110.00 | 17.70 | 20.85 | 19.28 | % | 0.18 | 0 | 0 | 0.55 | 0.80 | 0.01 | -0.08 | 5/1/2026 4:00:04 PM EST | |||
| 111.00 | 16.00 | 20.15 | 18.08 | % | 0.16 | 0 | 0 | 0.50 | 0.79 | 0.01 | -0.08 | 5/1/2026 4:00:04 PM EST | |||
| 112.00 | 15.25 | 19.40 | 17.33 | % | 0.15 | 0 | 0 | 0.50 | 0.77 | 0.01 | -0.09 | 5/1/2026 4:00:04 PM EST | |||
| 113.00 | 14.55 | 18.65 | 16.60 | % | 0.15 | 0 | 0 | 0.51 | 0.76 | 0.01 | -0.09 | 5/1/2026 4:00:04 PM EST | |||
| 114.00 | 13.85 | 18.05 | 15.95 | % | 0.14 | 0 | 0 | 0.51 | 0.74 | 0.01 | -0.09 | 5/1/2026 4:00:04 PM EST | |||
| 115.00 | 13.10 | 17.30 | 15.20 | % | 0.13 | 0 | 0 | 0.51 | 0.73 | 0.01 | -0.09 | 5/1/2026 4:00:04 PM EST | |||
| 116.00 | 12.45 | 16.50 | 14.48 | % | 0.12 | 0 | 0 | 0.51 | 0.71 | 0.02 | -0.10 | 5/1/2026 4:00:04 PM EST | |||
| 117.00 | 12.65 | 15.95 | 14.30 | % | 0.12 | 0 | 0 | 0.54 | 0.70 | 0.02 | -0.10 | 5/1/2026 4:00:04 PM EST | |||
| 118.00 | 11.40 | 14.20 | 12.80 | % | 0.11 | 0 | 0 | 0.48 | 0.68 | 0.02 | -0.10 | 5/1/2026 4:00:04 PM EST | |||
| 119.00 | 11.60 | 13.20 | 12.40 | % | 0.10 | 0 | 0 | 0.50 | 0.67 | 0.02 | -0.10 | 5/1/2026 4:00:04 PM EST | |||
| 120.00 | 10.90 | 13.00 | 11.95 | % | 0.10 | 0 | 0 | 0.50 | 0.65 | 0.02 | -0.10 | 5/1/2026 4:00:04 PM EST | |||
| 121.00 | 9.75 | 13.55 | 11.65 | % | 0.10 | 0 | 0 | 0.52 | 0.63 | 0.02 | -0.10 | 5/1/2026 4:00:04 PM EST | |||
| 122.00 | 8.90 | 12.95 | 10.93 | % | 0.09 | 0 | 0 | 0.51 | 0.61 | 0.02 | -0.10 | 5/1/2026 4:00:04 PM EST | |||
| 123.00 | 8.50 | 10.95 | 9.73 | % | 0.08 | 0 | 0 | 0.47 | 0.59 | 0.02 | -0.11 | 5/1/2026 4:00:04 PM EST | |||
| 124.00 | 8.45 | 11.55 | 10.00 | % | 0.08 | 0 | 0 | 0.52 | 0.58 | 0.02 | -0.11 | 5/1/2026 4:00:04 PM EST | |||
| 125.00 | 7.35 | 11.45 | 9.40 | % | 0.08 | 0 | 0 | 0.52 | 0.56 | 0.02 | -0.11 | 5/1/2026 4:00:04 PM EST | |||
| 126.00 | 7.60 | 9.45 | 8.53 | 8.15 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.50 | 0.54 | 0.02 | -0.11 | 4/30/2026 | 5/1/2026 4:00:04 PM EST |
| 127.00 | 7.20 | 9.65 | 8.43 | 7.80 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.51 | 0.52 | 0.02 | -0.11 | 4/30/2026 | 5/1/2026 4:00:04 PM EST |
| 128.00 | 6.80 | 10.05 | 8.43 | 8.40 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.54 | 0.50 | 0.02 | -0.11 | 4/30/2026 | 5/1/2026 4:00:04 PM EST |
| 129.00 | 5.65 | 8.05 | 6.85 | 7.90 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.47 | 0.49 | 0.02 | -0.11 | 4/30/2026 | 5/1/2026 4:00:04 PM EST |
| 130.00 | 5.95 | 8.30 | 7.13 | 7.52 | +0.07 | +0.94% | 0.05 | 1 | 3 | 0.51 | 0.47 | 0.02 | -0.11 | 5/1/2026 | 5/1/2026 4:00:04 PM EST |
| 131.00 | 5.75 | 8.05 | 6.90 | % | 0.05 | 0 | 0 | 0.52 | 0.45 | 0.02 | -0.11 | 5/1/2026 4:00:04 PM EST | |||
| 132.00 | 4.45 | 7.15 | 5.80 | % | 0.04 | 0 | 0 | 0.48 | 0.43 | 0.02 | -0.11 | 5/1/2026 4:00:04 PM EST | |||
| 133.00 | 4.15 | 6.90 | 5.53 | % | 0.04 | 0 | 0 | 0.49 | 0.41 | 0.02 | -0.10 | 5/1/2026 4:00:04 PM EST | |||
| 134.00 | 4.65 | 6.50 | 5.58 | % | 0.04 | 0 | 0 | 0.51 | 0.40 | 0.02 | -0.10 | 5/1/2026 4:00:04 PM EST | |||
| 135.00 | 4.25 | 6.80 | 5.53 | 5.58 | % | 0.04 | 2 | 0 | 0.52 | 0.38 | 0.02 | -0.10 | 5/1/2026 | 5/1/2026 4:00:04 PM EST | |
| 136.00 | 3.30 | 5.65 | 4.48 | % | 0.03 | 0 | 0 | 0.48 | 0.36 | 0.02 | -0.10 | 5/1/2026 4:00:04 PM EST | |||
| 137.00 | 3.60 | 6.05 | 4.83 | % | 0.04 | 0 | 0 | 0.52 | 0.35 | 0.02 | -0.10 | 5/1/2026 4:00:04 PM EST | |||
| 140.00 | 3.00 | 4.50 | 3.75 | % | 0.03 | 0 | 0 | 0.50 | 0.30 | 0.02 | -0.09 | 5/1/2026 4:00:04 PM EST | |||
| 145.00 | 1.95 | 3.45 | 2.70 | % | 0.02 | 0 | 0 | 0.50 | 0.24 | 0.01 | -0.08 | 5/1/2026 4:00:04 PM EST | |||
| 150.00 | 1.25 | 2.50 | 1.88 | 1.31 | % | 0.01 | 1 | 0 | 0.49 | 0.18 | 0.01 | -0.07 | 5/1/2026 | 5/1/2026 4:00:04 PM EST | |
| 155.00 | 0.94 | 3.60 | 2.27 | % | 0.01 | 0 | 0 | 0.58 | 0.14 | 0.01 | -0.06 | 5/1/2026 4:00:04 PM EST | |||
| 160.00 | 0.00 | 3.25 | 1.63 | % | 0.01 | 0 | 0 | 0.74 | 0.10 | 0.01 | -0.05 | 5/1/2026 4:00:04 PM EST | |||
| 165.00 | 0.00 | 3.00 | 1.50 | % | 0.01 | 0 | 0 | 0.77 | 0.07 | 0.01 | -0.04 | 5/1/2026 4:00:04 PM EST | |||
| 170.00 | 0.00 | 2.85 | 1.43 | % | 0.01 | 0 | 0 | 0.81 | 0.05 | 0.00 | -0.03 | 5/1/2026 4:00:04 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 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 1.15 | -0.01 | 0.00 | -0.01 | 5/1/2026 4:00:04 PM EST | |||
| 85.00 | 0.00 | 2.38 | 1.19 | % | 0.01 | 0 | 0 | 1.04 | -0.02 | 0.00 | -0.02 | 5/1/2026 4:00:04 PM EST | |||
| 90.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.94 | -0.03 | 0.00 | -0.03 | 5/1/2026 4:00:04 PM EST | |||
| 95.00 | 0.00 | 2.74 | 1.37 | % | 0.01 | 0 | 0 | 0.86 | -0.06 | 0.00 | -0.04 | 5/1/2026 4:00:04 PM EST | |||
| 100.00 | 0.00 | 3.10 | 1.55 | % | 0.02 | 0 | 0 | 0.78 | -0.09 | 0.01 | -0.05 | 5/1/2026 4:00:04 PM EST | |||
| 105.00 | 1.04 | 2.93 | 1.99 | 1.35 | % | 0.02 | 255 | 0 | 0.56 | -0.14 | 0.01 | -0.07 | 5/1/2026 | 5/1/2026 4:00:04 PM EST | |
| 107.00 | 1.19 | 3.60 | 2.40 | 2.00 | 0.00 | 0.00% | 0.02 | 0 | 368 | 0.56 | -0.16 | 0.01 | -0.07 | 4/30/2026 | 5/1/2026 4:00:04 PM EST |
| 108.00 | 0.24 | 4.05 | 2.15 | 1.93 | 0.00 | 0.00% | 0.02 | 0 | 24 | 0.48 | -0.18 | 0.01 | -0.08 | 4/30/2026 | 5/1/2026 4:00:04 PM EST |
| 109.00 | 0.73 | 3.10 | 1.92 | 3.00 | % | 0.02 | 1 | 0 | 0.47 | -0.19 | 0.01 | -0.08 | 5/1/2026 | 5/1/2026 4:00:04 PM EST | |
| 110.00 | 0.37 | 4.40 | 2.39 | % | 0.02 | 0 | 0 | 0.47 | -0.20 | 0.01 | -0.08 | 5/1/2026 4:00:04 PM EST | |||
| 111.00 | 1.63 | 4.80 | 3.22 | % | 0.03 | 0 | 0 | 0.54 | -0.21 | 0.01 | -0.08 | 5/1/2026 4:00:04 PM EST | |||
| 112.00 | 1.20 | 5.05 | 3.13 | % | 0.03 | 0 | 0 | 0.51 | -0.23 | 0.01 | -0.09 | 5/1/2026 4:00:04 PM EST | |||
| 113.00 | 1.06 | 4.35 | 2.71 | % | 0.02 | 0 | 0 | 0.46 | -0.24 | 0.01 | -0.09 | 5/1/2026 4:00:04 PM EST | |||
| 114.00 | 1.40 | 4.20 | 2.80 | 3.12 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.45 | -0.26 | 0.01 | -0.09 | 4/30/2026 | 5/1/2026 4:00:04 PM EST |
| 115.00 | 2.80 | 5.85 | 4.33 | % | 0.04 | 0 | 0 | 0.54 | -0.27 | 0.01 | -0.09 | 5/1/2026 4:00:04 PM EST | |||
| 116.00 | 2.01 | 6.20 | 4.11 | % | 0.04 | 0 | 0 | 0.50 | -0.29 | 0.02 | -0.10 | 5/1/2026 4:00:04 PM EST | |||
| 117.00 | 2.44 | 5.15 | 3.80 | % | 0.03 | 0 | 0 | 0.46 | -0.30 | 0.02 | -0.10 | 5/1/2026 4:00:04 PM EST | |||
| 118.00 | 3.50 | 5.80 | 4.65 | 4.65 | % | 0.04 | 1 | 0 | 0.49 | -0.32 | 0.02 | -0.10 | 5/1/2026 | 5/1/2026 4:00:04 PM EST | |
| 119.00 | 4.20 | 7.20 | 5.70 | % | 0.05 | 0 | 0 | 0.54 | -0.34 | 0.02 | -0.10 | 5/1/2026 4:00:04 PM EST | |||
| 120.00 | 3.55 | 6.35 | 4.95 | 5.35 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.46 | -0.35 | 0.02 | -0.10 | 4/30/2026 | 5/1/2026 4:00:04 PM EST |
| 121.00 | 3.90 | 7.70 | 5.80 | % | 0.05 | 0 | 0 | 0.49 | -0.37 | 0.02 | -0.10 | 5/1/2026 4:00:04 PM EST | |||
| 122.00 | 5.25 | 8.50 | 6.88 | % | 0.06 | 0 | 0 | 0.53 | -0.39 | 0.02 | -0.10 | 5/1/2026 4:00:04 PM EST | |||
| 123.00 | 5.85 | 8.95 | 7.40 | % | 0.06 | 0 | 0 | 0.53 | -0.41 | 0.02 | -0.11 | 5/1/2026 4:00:04 PM EST | |||
| 124.00 | 5.30 | 9.00 | 7.15 | % | 0.06 | 0 | 0 | 0.49 | -0.42 | 0.02 | -0.11 | 5/1/2026 4:00:04 PM EST | |||
| 125.00 | 5.80 | 9.35 | 7.58 | % | 0.06 | 0 | 0 | 0.48 | -0.44 | 0.02 | -0.11 | 5/1/2026 4:00:04 PM EST | |||
| 126.00 | 7.25 | 10.50 | 8.88 | % | 0.07 | 0 | 0 | 0.53 | -0.46 | 0.02 | -0.11 | 5/1/2026 4:00:04 PM EST | |||
| 127.00 | 6.95 | 9.70 | 8.33 | % | 0.07 | 0 | 0 | 0.47 | -0.48 | 0.02 | -0.11 | 5/1/2026 4:00:04 PM EST | |||
| 128.00 | 8.45 | 10.60 | 9.53 | 9.17 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.50 | -0.50 | 0.02 | -0.11 | 4/30/2026 | 5/1/2026 4:00:04 PM EST |
| 129.00 | 8.95 | 11.95 | 10.45 | % | 0.08 | 0 | 0 | 0.52 | -0.51 | 0.02 | -0.11 | 5/1/2026 4:00:04 PM EST | |||
| 130.00 | 9.40 | 11.35 | 10.38 | % | 0.08 | 0 | 0 | 0.49 | -0.53 | 0.02 | -0.11 | 5/1/2026 4:00:04 PM EST | |||
| 131.00 | 10.35 | 13.35 | 11.85 | % | 0.09 | 0 | 0 | 0.54 | -0.55 | 0.02 | -0.11 | 5/1/2026 4:00:04 PM EST | |||
| 132.00 | 10.00 | 14.00 | 12.00 | % | 0.09 | 0 | 0 | 0.51 | -0.57 | 0.02 | -0.11 | 5/1/2026 4:00:04 PM EST | |||
| 133.00 | 11.40 | 14.65 | 13.03 | % | 0.10 | 0 | 0 | 0.53 | -0.59 | 0.02 | -0.10 | 5/1/2026 4:00:04 PM EST | |||
| 134.00 | 12.05 | 14.00 | 13.03 | % | 0.10 | 0 | 0 | 0.50 | -0.60 | 0.02 | -0.10 | 5/1/2026 4:00:04 PM EST | |||
| 135.00 | 13.05 | 15.30 | 14.18 | % | 0.11 | 0 | 0 | 0.52 | -0.62 | 0.02 | -0.10 | 5/1/2026 4:00:04 PM EST | |||
| 136.00 | 13.65 | 15.20 | 14.43 | % | 0.11 | 0 | 0 | 0.49 | -0.64 | 0.02 | -0.10 | 5/1/2026 4:00:04 PM EST | |||
| 137.00 | 14.45 | 15.95 | 15.20 | % | 0.11 | 0 | 0 | 0.50 | -0.65 | 0.02 | -0.10 | 5/1/2026 4:00:04 PM EST | |||
| 140.00 | 16.65 | 18.10 | 17.38 | % | 0.12 | 0 | 0 | 0.49 | -0.70 | 0.02 | -0.09 | 5/1/2026 4:00:04 PM EST | |||
| 145.00 | 19.65 | 22.75 | 21.20 | % | 0.15 | 0 | 0 | 0.47 | -0.76 | 0.01 | -0.08 | 5/1/2026 4:00:04 PM EST | |||
| 150.00 | 23.65 | 27.70 | 25.68 | % | 0.17 | 0 | 0 | 0.67 | -0.82 | 0.01 | -0.07 | 5/1/2026 4:00:04 PM EST | |||
| 155.00 | 28.15 | 32.10 | 30.13 | % | 0.19 | 0 | 0 | 0.69 | -0.86 | 0.01 | -0.06 | 5/1/2026 4:00:04 PM EST | |||
| 160.00 | 32.85 | 36.80 | 34.83 | % | 0.22 | 0 | 0 | 0.73 | -0.90 | 0.01 | -0.05 | 5/1/2026 4:00:04 PM EST | |||
| 165.00 | 37.65 | 40.25 | 38.95 | % | 0.24 | 0 | 0 | 0.63 | -0.93 | 0.01 | -0.04 | 5/1/2026 4:00:04 PM EST | |||
| 170.00 | 42.50 | 45.10 | 43.80 | % | 0.26 | 0 | 0 | 0.67 | -0.95 | 0.00 | -0.03 | 5/1/2026 4:00:04 PM EST |