Options Chain for BAIDU INC SPON ADR REP A (BIDU) - $121.53 as of 4/24/2026 2:42:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 82.05 | 85.75 | 83.90 | % | 1.86 | 0 | 35 | 1.94 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:05 PM EST | |||
| 50.00 | 77.10 | 80.75 | 78.93 | 74.55 | 0.00 | 0.00% | 1.58 | 0 | 32 | 1.76 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 4/24/2026 3:59:05 PM EST |
| 55.00 | 72.10 | 75.80 | 73.95 | % | 1.34 | 0 | 4 | 1.60 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:05 PM EST | |||
| 60.00 | 67.20 | 70.85 | 69.03 | % | 1.15 | 0 | 32 | 1.46 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:05 PM EST | |||
| 65.00 | 62.20 | 65.90 | 64.05 | 49.50 | 0.00 | 0.00% | 0.99 | 0 | 14 | 1.34 | 1.00 | 0.00 | -0.01 | 4/8/2026 | 4/24/2026 3:59:05 PM EST |
| 70.00 | 57.30 | 60.95 | 59.13 | 40.35 | 0.00 | 0.00% | 0.84 | 0 | 37 | 1.23 | 1.00 | 0.00 | -0.01 | 4/9/2026 | 4/24/2026 3:59:05 PM EST |
| 75.00 | 52.35 | 55.60 | 53.98 | 52.61 | % | 0.72 | 5 | 27 | 1.07 | 0.99 | 0.00 | -0.01 | 4/24/2026 | 4/24/2026 3:59:05 PM EST | |
| 80.00 | 47.50 | 50.00 | 48.75 | 43.69 | 0.00 | 0.00% | 0.61 | 0 | 60 | 0.86 | 0.98 | 0.00 | -0.02 | 4/23/2026 | 4/24/2026 3:59:05 PM EST |
| 85.00 | 43.50 | 45.05 | 44.28 | 27.50 | 0.00 | 0.00% | 0.52 | 0 | 435 | 0.77 | 0.97 | 0.00 | -0.02 | 4/2/2026 | 4/24/2026 3:59:05 PM EST |
| 90.00 | 38.60 | 40.40 | 39.50 | 34.22 | 0.00 | 0.00% | 0.44 | 0 | 488 | 0.73 | 0.96 | 0.00 | -0.03 | 4/23/2026 | 4/24/2026 3:59:05 PM EST |
| 95.00 | 33.75 | 36.15 | 34.95 | 18.17 | 0.00 | 0.00% | 0.37 | 0 | 308 | 0.73 | 0.94 | 0.00 | -0.04 | 4/9/2026 | 4/24/2026 3:59:05 PM EST |
| 100.00 | 29.85 | 31.65 | 30.75 | 30.36 | +5.45 | +21.88% | 0.31 | 5 | 1,038 | 0.55 | 0.91 | 0.01 | -0.05 | 4/24/2026 | 4/24/2026 3:59:05 PM EST |
| 105.00 | 25.60 | 27.25 | 26.43 | 22.35 | 0.00 | 0.00% | 0.25 | 0 | 213 | 0.54 | 0.87 | 0.01 | -0.06 | 4/21/2026 | 4/24/2026 3:59:05 PM EST |
| 110.00 | 21.65 | 23.30 | 22.48 | 22.50 | +5.85 | +35.14% | 0.20 | 26 | 2,890 | 0.54 | 0.81 | 0.01 | -0.07 | 4/24/2026 | 4/24/2026 3:59:05 PM EST |
| 115.00 | 17.55 | 18.95 | 18.25 | 18.00 | +4.80 | +36.37% | 0.16 | 42 | 1,297 | 0.50 | 0.75 | 0.01 | -0.08 | 4/24/2026 | 4/24/2026 3:59:05 PM EST |
| 120.00 | 14.40 | 15.65 | 15.03 | 15.08 | +4.58 | +43.62% | 0.13 | 10 | 4,627 | 0.50 | 0.68 | 0.01 | -0.09 | 4/24/2026 | 4/24/2026 3:59:05 PM EST |
| 125.00 | 11.80 | 12.65 | 12.23 | 12.27 | +3.95 | +47.48% | 0.10 | 119 | 2,443 | 0.50 | 0.61 | 0.02 | -0.10 | 4/24/2026 | 4/24/2026 3:59:05 PM EST |
| 130.00 | 9.40 | 10.30 | 9.85 | 10.00 | +3.53 | +54.56% | 0.08 | 1,128 | 4,306 | 0.51 | 0.53 | 0.02 | -0.10 | 4/24/2026 | 4/24/2026 3:59:05 PM EST |
| 135.00 | 7.45 | 8.45 | 7.95 | 8.10 | +3.45 | +74.20% | 0.06 | 175 | 2,429 | 0.51 | 0.46 | 0.02 | -0.10 | 4/24/2026 | 4/24/2026 3:59:05 PM EST |
| 140.00 | 6.30 | 6.65 | 6.48 | 6.40 | +2.45 | +62.03% | 0.05 | 1,230 | 1,701 | 0.53 | 0.39 | 0.01 | -0.09 | 4/24/2026 | 4/24/2026 3:59:05 PM EST |
| 145.00 | 4.60 | 5.15 | 4.88 | 4.65 | +1.74 | +59.80% | 0.03 | 36 | 2,662 | 0.52 | 0.33 | 0.01 | -0.09 | 4/24/2026 | 4/24/2026 3:59:05 PM EST |
| 150.00 | 3.80 | 4.15 | 3.98 | 4.00 | +1.79 | +81.00% | 0.03 | 167 | 6,394 | 0.53 | 0.27 | 0.01 | -0.08 | 4/24/2026 | 4/24/2026 3:59:05 PM EST |
| 155.00 | 2.77 | 3.40 | 3.09 | 3.15 | +1.39 | +78.98% | 0.02 | 14 | 1,673 | 0.53 | 0.23 | 0.01 | -0.08 | 4/24/2026 | 4/24/2026 3:59:05 PM EST |
| 160.00 | 2.34 | 2.67 | 2.51 | 2.53 | +1.17 | +86.03% | 0.02 | 97 | 2,939 | 0.54 | 0.19 | 0.01 | -0.07 | 4/24/2026 | 4/24/2026 3:59:05 PM EST |
| 165.00 | 1.76 | 2.27 | 2.02 | 1.98 | +0.43 | +27.75% | 0.01 | 73 | 1,334 | 0.55 | 0.16 | 0.01 | -0.06 | 4/24/2026 | 4/24/2026 3:59:05 PM EST |
| 170.00 | 1.48 | 1.88 | 1.68 | 1.48 | +0.40 | +37.04% | 0.01 | 5 | 2,976 | 0.57 | 0.13 | 0.01 | -0.06 | 4/24/2026 | 4/24/2026 3:59:05 PM EST |
| 175.00 | 1.14 | 1.40 | 1.27 | 1.14 | +0.45 | +65.22% | 0.01 | 74 | 955 | 0.56 | 0.11 | 0.01 | -0.05 | 4/24/2026 | 4/24/2026 3:59:05 PM EST |
| 180.00 | 0.85 | 1.22 | 1.04 | 0.99 | +0.29 | +41.43% | 0.01 | 52 | 709 | 0.57 | 0.09 | 0.01 | -0.04 | 4/24/2026 | 4/24/2026 3:59:05 PM EST |
| 185.00 | 0.39 | 1.13 | 0.76 | 0.79 | +0.26 | +49.06% | 0.00 | 5 | 209 | 0.56 | 0.08 | 0.00 | -0.04 | 4/24/2026 | 4/24/2026 3:59:05 PM EST |
| 190.00 | 0.49 | 1.02 | 0.76 | 0.61 | +0.11 | +22.00% | 0.00 | 7 | 617 | 0.59 | 0.06 | 0.00 | -0.03 | 4/24/2026 | 4/24/2026 3:59:05 PM EST |
| 195.00 | 0.32 | 0.95 | 0.64 | 0.52 | +0.04 | +8.34% | 0.00 | 7 | 332 | 0.61 | 0.05 | 0.00 | -0.03 | 4/24/2026 | 4/24/2026 3:59:05 PM EST |
| 200.00 | 0.44 | 0.60 | 0.52 | 0.35 | +0.07 | +25.00% | 0.00 | 70 | 2,281 | 0.62 | 0.04 | 0.00 | -0.02 | 4/24/2026 | 4/24/2026 3:59:05 PM EST |
| 210.00 | 0.13 | 0.54 | 0.34 | 0.39 | +0.05 | +14.71% | 0.00 | 8 | 1,617 | 0.61 | 0.03 | 0.00 | -0.02 | 4/24/2026 | 4/24/2026 3:59:05 PM EST |
| 220.00 | 0.04 | 0.63 | 0.34 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 367 | 0.63 | 0.02 | 0.00 | -0.01 | 4/1/2026 | 4/24/2026 3:59:05 PM EST |
| 230.00 | 0.00 | 0.57 | 0.29 | 0.20 | % | 0.00 | 20 | 40 | 0.78 | 0.01 | 0.00 | -0.01 | 4/24/2026 | 4/24/2026 3:59:05 PM EST | |
| 240.00 | 0.00 | 0.53 | 0.27 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 146 | 0.82 | 0.01 | 0.00 | 0.00 | 4/17/2026 | 4/24/2026 3:59:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 44 | 1.97 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:05 PM EST | |||
| 50.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 31 | 1.80 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:05 PM EST | |||
| 55.00 | 0.00 | 2.14 | 1.07 | % | 0.02 | 0 | 52 | 1.64 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:05 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | 0.14 | 0.00 | 0.00% | 0.02 | 0 | 1,292 | 1.50 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/24/2026 3:59:05 PM EST |
| 65.00 | 0.00 | 0.28 | 0.14 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 220 | 0.90 | 0.00 | 0.00 | -0.01 | 4/23/2026 | 4/24/2026 3:59:05 PM EST |
| 70.00 | 0.00 | 0.33 | 0.17 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 760 | 0.83 | 0.00 | 0.00 | -0.01 | 4/23/2026 | 4/24/2026 3:59:05 PM EST |
| 75.00 | 0.01 | 0.41 | 0.21 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 2,773 | 0.63 | -0.01 | 0.00 | -0.01 | 4/17/2026 | 4/24/2026 3:59:05 PM EST |
| 80.00 | 0.14 | 0.35 | 0.25 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 2,630 | 0.63 | -0.02 | 0.00 | -0.02 | 4/23/2026 | 4/24/2026 3:59:05 PM EST |
| 85.00 | 0.21 | 0.70 | 0.46 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 392 | 0.62 | -0.03 | 0.00 | -0.02 | 4/23/2026 | 4/24/2026 3:59:05 PM EST |
| 90.00 | 0.29 | 0.66 | 0.48 | 0.57 | -0.11 | -16.18% | 0.01 | 1 | 2,522 | 0.56 | -0.04 | 0.00 | -0.03 | 4/24/2026 | 4/24/2026 3:59:05 PM EST |
| 95.00 | 0.71 | 0.94 | 0.83 | 0.85 | -0.27 | -24.11% | 0.01 | 1 | 2,066 | 0.56 | -0.06 | 0.00 | -0.04 | 4/24/2026 | 4/24/2026 3:59:05 PM EST |
| 100.00 | 1.24 | 1.44 | 1.34 | 1.65 | +0.03 | +1.86% | 0.01 | 3 | 2,693 | 0.55 | -0.09 | 0.01 | -0.05 | 4/24/2026 | 4/24/2026 3:59:05 PM EST |
| 105.00 | 1.90 | 2.21 | 2.06 | 1.96 | -0.63 | -24.33% | 0.02 | 33 | 2,078 | 0.54 | -0.13 | 0.01 | -0.06 | 4/24/2026 | 4/24/2026 3:59:05 PM EST |
| 110.00 | 2.80 | 3.05 | 2.93 | 2.89 | -1.36 | -32.00% | 0.03 | 114 | 4,527 | 0.52 | -0.19 | 0.01 | -0.07 | 4/24/2026 | 4/24/2026 3:59:05 PM EST |
| 115.00 | 4.05 | 4.35 | 4.20 | 4.25 | -1.65 | -27.97% | 0.04 | 114 | 1,870 | 0.52 | -0.25 | 0.01 | -0.08 | 4/24/2026 | 4/24/2026 3:59:05 PM EST |
| 120.00 | 5.75 | 6.05 | 5.90 | 5.95 | -2.25 | -27.44% | 0.05 | 857 | 2,649 | 0.52 | -0.32 | 0.01 | -0.09 | 4/24/2026 | 4/24/2026 3:59:05 PM EST |
| 125.00 | 7.80 | 8.25 | 8.03 | 8.17 | -2.69 | -24.77% | 0.06 | 170 | 903 | 0.51 | -0.39 | 0.02 | -0.10 | 4/24/2026 | 4/24/2026 3:59:05 PM EST |
| 130.00 | 10.25 | 10.85 | 10.55 | 10.75 | -3.41 | -24.09% | 0.08 | 36 | 2,231 | 0.51 | -0.47 | 0.02 | -0.10 | 4/24/2026 | 4/24/2026 3:59:05 PM EST |
| 135.00 | 13.30 | 13.80 | 13.55 | 16.70 | 0.00 | 0.00% | 0.10 | 0 | 1,413 | 0.52 | -0.54 | 0.02 | -0.10 | 4/22/2026 | 4/24/2026 3:59:05 PM EST |
| 140.00 | 16.45 | 17.20 | 16.83 | 18.15 | -2.35 | -11.47% | 0.12 | 7 | 1,678 | 0.52 | -0.61 | 0.01 | -0.09 | 4/24/2026 | 4/24/2026 3:59:05 PM EST |
| 145.00 | 20.10 | 21.05 | 20.58 | 21.91 | -14.29 | -39.48% | 0.14 | 37 | 753 | 0.53 | -0.67 | 0.01 | -0.09 | 4/24/2026 | 4/24/2026 3:59:05 PM EST |
| 150.00 | 24.20 | 24.90 | 24.55 | 24.90 | -4.20 | -14.44% | 0.16 | 23 | 909 | 0.53 | -0.73 | 0.01 | -0.08 | 4/24/2026 | 4/24/2026 3:59:05 PM EST |
| 155.00 | 28.00 | 30.10 | 29.05 | 30.05 | -0.45 | -1.48% | 0.19 | 30 | 506 | 0.56 | -0.77 | 0.01 | -0.08 | 4/24/2026 | 4/24/2026 3:59:05 PM EST |
| 160.00 | 32.30 | 33.60 | 32.95 | 34.40 | -0.60 | -1.72% | 0.21 | 22 | 1,021 | 0.53 | -0.81 | 0.01 | -0.07 | 4/24/2026 | 4/24/2026 3:59:05 PM EST |
| 165.00 | 36.80 | 38.80 | 37.80 | 39.50 | 0.00 | 0.00% | 0.23 | 0 | 105 | 0.56 | -0.84 | 0.01 | -0.06 | 4/17/2026 | 4/24/2026 3:59:05 PM EST |
| 170.00 | 41.95 | 43.35 | 42.65 | % | 0.25 | 0 | 2 | 0.65 | -0.87 | 0.01 | -0.06 | 4/24/2026 3:59:05 PM EST | |||
| 175.00 | 46.25 | 48.25 | 47.25 | % | 0.27 | 0 | 0 | 0.71 | -0.89 | 0.01 | -0.05 | 4/24/2026 3:59:05 PM EST | |||
| 180.00 | 50.85 | 53.05 | 51.95 | % | 0.29 | 0 | 0 | 0.71 | -0.91 | 0.01 | -0.04 | 4/24/2026 3:59:05 PM EST | |||
| 185.00 | 55.95 | 58.50 | 57.23 | % | 0.31 | 0 | 0 | 0.79 | -0.92 | 0.00 | -0.04 | 4/24/2026 3:59:05 PM EST | |||
| 190.00 | 60.70 | 63.40 | 62.05 | % | 0.33 | 0 | 0 | 0.82 | -0.94 | 0.00 | -0.03 | 4/24/2026 3:59:05 PM EST | |||
| 195.00 | 65.60 | 68.30 | 66.95 | % | 0.34 | 0 | 0 | 0.85 | -0.95 | 0.00 | -0.03 | 4/24/2026 3:59:05 PM EST | |||
| 200.00 | 70.65 | 73.25 | 71.95 | % | 0.36 | 0 | 0 | 0.88 | -0.96 | 0.00 | -0.02 | 4/24/2026 3:59:05 PM EST | |||
| 210.00 | 79.90 | 83.25 | 81.58 | % | 0.39 | 0 | 0 | 0.98 | -0.97 | 0.00 | -0.02 | 4/24/2026 3:59:05 PM EST | |||
| 220.00 | 89.55 | 93.25 | 91.40 | % | 0.42 | 0 | 0 | 1.05 | -0.98 | 0.00 | -0.01 | 4/24/2026 3:59:05 PM EST | |||
| 230.00 | 99.55 | 103.25 | 101.40 | % | 0.44 | 0 | 0 | 1.09 | -0.99 | 0.00 | -0.01 | 4/24/2026 3:59:05 PM EST | |||
| 240.00 | 109.55 | 113.25 | 111.40 | % | 0.46 | 0 | 0 | 1.15 | -0.99 | 0.00 | 0.00 | 4/24/2026 3:59:05 PM EST |