Options Chain for BAIDU INC SPON ADR REP A (BIDU) - $142.28 as of 5/8/2026 7:11:06 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 | 59.80 | 63.95 | 61.88 | % | 0.77 | 0 | 0 | 1.23 | 1.00 | 0.00 | -0.01 | 5/8/2026 3:59:59 PM EST | |||
| 85.00 | 54.85 | 59.00 | 56.93 | % | 0.67 | 0 | 0 | 1.12 | 0.99 | 0.00 | -0.01 | 5/8/2026 3:59:59 PM EST | |||
| 90.00 | 50.05 | 53.90 | 51.98 | % | 0.58 | 0 | 0 | 1.04 | 0.99 | 0.00 | -0.02 | 5/8/2026 3:59:59 PM EST | |||
| 95.00 | 45.65 | 48.80 | 47.23 | % | 0.50 | 0 | 0 | 0.93 | 0.97 | 0.00 | -0.03 | 5/8/2026 3:59:59 PM EST | |||
| 100.00 | 40.55 | 44.00 | 42.28 | % | 0.42 | 0 | 0 | 0.85 | 0.96 | 0.00 | -0.04 | 5/8/2026 3:59:59 PM EST | |||
| 105.00 | 35.65 | 39.45 | 37.55 | % | 0.36 | 0 | 0 | 0.79 | 0.93 | 0.00 | -0.05 | 5/8/2026 3:59:59 PM EST | |||
| 110.00 | 31.45 | 35.00 | 33.23 | % | 0.30 | 0 | 0 | 0.75 | 0.90 | 0.01 | -0.07 | 5/8/2026 3:59:59 PM EST | |||
| 115.00 | 26.85 | 30.65 | 28.75 | % | 0.25 | 0 | 0 | 0.47 | 0.86 | 0.01 | -0.08 | 5/8/2026 3:59:59 PM EST | |||
| 120.00 | 23.55 | 26.50 | 25.03 | % | 0.21 | 0 | 0 | 0.56 | 0.82 | 0.01 | -0.09 | 5/8/2026 3:59:59 PM EST | |||
| 125.00 | 19.85 | 23.05 | 21.45 | % | 0.17 | 0 | 0 | 0.57 | 0.76 | 0.01 | -0.11 | 5/8/2026 3:59:59 PM EST | |||
| 126.00 | 18.40 | 22.45 | 20.43 | % | 0.16 | 0 | 0 | 0.55 | 0.75 | 0.01 | -0.11 | 5/8/2026 3:59:59 PM EST | |||
| 127.00 | 18.15 | 21.60 | 19.88 | % | 0.16 | 0 | 0 | 0.56 | 0.74 | 0.01 | -0.11 | 5/8/2026 3:59:59 PM EST | |||
| 128.00 | 17.85 | 20.95 | 19.40 | % | 0.15 | 0 | 0 | 0.56 | 0.72 | 0.01 | -0.11 | 5/8/2026 3:59:59 PM EST | |||
| 129.00 | 17.60 | 20.25 | 18.93 | % | 0.15 | 0 | 0 | 0.57 | 0.71 | 0.01 | -0.11 | 5/8/2026 3:59:59 PM EST | |||
| 130.00 | 16.60 | 19.50 | 18.05 | 20.00 | % | 0.14 | 1 | 0 | 0.56 | 0.70 | 0.01 | -0.12 | 5/8/2026 | 5/8/2026 3:59:59 PM EST | |
| 131.00 | 16.20 | 19.05 | 17.63 | % | 0.13 | 0 | 0 | 0.57 | 0.69 | 0.01 | -0.12 | 5/8/2026 3:59:59 PM EST | |||
| 132.00 | 15.70 | 18.30 | 17.00 | % | 0.13 | 0 | 0 | 0.57 | 0.67 | 0.01 | -0.12 | 5/8/2026 3:59:59 PM EST | |||
| 133.00 | 15.30 | 17.55 | 16.43 | 14.42 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.57 | 0.66 | 0.01 | -0.12 | 5/7/2026 | 5/8/2026 3:59:59 PM EST |
| 134.00 | 14.65 | 16.80 | 15.73 | % | 0.12 | 0 | 0 | 0.57 | 0.65 | 0.01 | -0.12 | 5/8/2026 3:59:59 PM EST | |||
| 135.00 | 13.90 | 16.75 | 15.33 | % | 0.11 | 0 | 0 | 0.57 | 0.63 | 0.01 | -0.12 | 5/8/2026 3:59:59 PM EST | |||
| 136.00 | 13.40 | 16.30 | 14.85 | % | 0.11 | 0 | 0 | 0.58 | 0.62 | 0.01 | -0.12 | 5/8/2026 3:59:59 PM EST | |||
| 137.00 | 12.60 | 15.85 | 14.23 | % | 0.10 | 0 | 0 | 0.58 | 0.61 | 0.01 | -0.13 | 5/8/2026 3:59:59 PM EST | |||
| 138.00 | 12.25 | 15.30 | 13.78 | % | 0.10 | 0 | 0 | 0.58 | 0.59 | 0.01 | -0.13 | 5/8/2026 3:59:59 PM EST | |||
| 139.00 | 11.60 | 14.35 | 12.98 | % | 0.09 | 0 | 0 | 0.56 | 0.58 | 0.01 | -0.13 | 5/8/2026 3:59:59 PM EST | |||
| 140.00 | 11.10 | 13.65 | 12.38 | 11.90 | % | 0.09 | 55 | 0 | 0.56 | 0.57 | 0.01 | -0.13 | 5/8/2026 | 5/8/2026 3:59:59 PM EST | |
| 141.00 | 11.10 | 13.50 | 12.30 | % | 0.09 | 0 | 0 | 0.58 | 0.55 | 0.01 | -0.13 | 5/8/2026 3:59:59 PM EST | |||
| 142.00 | 10.55 | 12.95 | 11.75 | % | 0.08 | 0 | 0 | 0.57 | 0.54 | 0.01 | -0.13 | 5/8/2026 3:59:59 PM EST | |||
| 143.00 | 10.00 | 13.15 | 11.58 | % | 0.08 | 0 | 0 | 0.58 | 0.53 | 0.01 | -0.13 | 5/8/2026 3:59:59 PM EST | |||
| 144.00 | 9.90 | 12.15 | 11.03 | % | 0.08 | 0 | 0 | 0.58 | 0.51 | 0.01 | -0.13 | 5/8/2026 3:59:59 PM EST | |||
| 145.00 | 9.35 | 11.75 | 10.55 | 9.55 | +0.30 | +3.25% | 0.07 | 2 | 2 | 0.58 | 0.50 | 0.01 | -0.13 | 5/8/2026 | 5/8/2026 3:59:59 PM EST |
| 146.00 | 8.90 | 11.15 | 10.03 | % | 0.07 | 0 | 0 | 0.57 | 0.49 | 0.01 | -0.13 | 5/8/2026 3:59:59 PM EST | |||
| 147.00 | 8.50 | 11.40 | 9.95 | % | 0.07 | 0 | 0 | 0.59 | 0.48 | 0.01 | -0.13 | 5/8/2026 3:59:59 PM EST | |||
| 148.00 | 7.60 | 10.65 | 9.13 | % | 0.06 | 0 | 0 | 0.57 | 0.46 | 0.01 | -0.13 | 5/8/2026 3:59:59 PM EST | |||
| 149.00 | 7.20 | 10.70 | 8.95 | % | 0.06 | 0 | 0 | 0.58 | 0.45 | 0.01 | -0.13 | 5/8/2026 3:59:59 PM EST | |||
| 150.00 | 7.10 | 10.65 | 8.88 | % | 0.06 | 0 | 0 | 0.59 | 0.44 | 0.01 | -0.13 | 5/8/2026 3:59:59 PM EST | |||
| 152.50 | 6.50 | 9.35 | 7.93 | % | 0.05 | 0 | 0 | 0.58 | 0.41 | 0.01 | -0.13 | 5/8/2026 3:59:59 PM EST | |||
| 155.00 | 6.30 | 8.25 | 7.28 | 6.13 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.59 | 0.38 | 0.01 | -0.12 | 5/7/2026 | 5/8/2026 3:59:59 PM EST |
| 157.50 | 4.60 | 7.80 | 6.20 | % | 0.04 | 0 | 0 | 0.57 | 0.35 | 0.01 | -0.12 | 5/8/2026 3:59:59 PM EST | |||
| 160.00 | 4.55 | 7.00 | 5.78 | % | 0.04 | 0 | 0 | 0.58 | 0.33 | 0.01 | -0.12 | 5/8/2026 3:59:59 PM EST | |||
| 165.00 | 4.00 | 5.95 | 4.98 | 4.60 | % | 0.03 | 10 | 0 | 0.60 | 0.28 | 0.01 | -0.11 | 5/8/2026 | 5/8/2026 3:59:59 PM EST | |
| 170.00 | 3.05 | 5.00 | 4.03 | % | 0.02 | 0 | 0 | 0.61 | 0.24 | 0.01 | -0.10 | 5/8/2026 3:59:59 PM EST | |||
| 175.00 | 2.65 | 4.25 | 3.45 | % | 0.02 | 0 | 0 | 0.62 | 0.20 | 0.01 | -0.09 | 5/8/2026 3:59:59 PM EST | |||
| 180.00 | 1.80 | 3.80 | 2.80 | % | 0.02 | 0 | 0 | 0.62 | 0.17 | 0.01 | -0.08 | 5/8/2026 3:59:59 PM EST | |||
| 185.00 | 1.26 | 3.45 | 2.36 | % | 0.01 | 0 | 0 | 0.63 | 0.15 | 0.01 | -0.08 | 5/8/2026 3:59:59 PM EST | |||
| 190.00 | 0.71 | 3.10 | 1.91 | % | 0.01 | 0 | 0 | 0.62 | 0.12 | 0.01 | -0.07 | 5/8/2026 3:59:59 PM EST | |||
| 195.00 | 0.48 | 3.25 | 1.87 | % | 0.01 | 0 | 0 | 0.64 | 0.10 | 0.01 | -0.06 | 5/8/2026 3:59:59 PM EST | |||
| 200.00 | 0.11 | 3.25 | 1.68 | % | 0.01 | 0 | 0 | 0.62 | 0.09 | 0.00 | -0.06 | 5/8/2026 3:59:59 PM EST | |||
| 205.00 | 0.00 | 3.10 | 1.55 | % | 0.01 | 0 | 0 | 0.86 | 0.07 | 0.00 | -0.04 | 5/8/2026 3:59:59 PM EST | |||
| 210.00 | 0.00 | 2.99 | 1.50 | % | 0.01 | 0 | 0 | 0.88 | 0.05 | 0.00 | -0.04 | 5/8/2026 3:59:59 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 | 2.39 | 1.20 | % | 0.01 | 0 | 0 | 1.25 | 0.00 | 0.00 | -0.01 | 5/8/2026 3:59:59 PM EST | |||
| 85.00 | 0.00 | 2.38 | 1.19 | % | 0.01 | 0 | 0 | 1.14 | -0.01 | 0.00 | -0.01 | 5/8/2026 3:59:59 PM EST | |||
| 90.00 | 0.00 | 2.43 | 1.22 | % | 0.01 | 0 | 0 | 1.04 | -0.01 | 0.00 | -0.02 | 5/8/2026 3:59:59 PM EST | |||
| 95.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.95 | -0.03 | 0.00 | -0.03 | 5/8/2026 3:59:59 PM EST | |||
| 100.00 | 0.00 | 2.61 | 1.31 | % | 0.01 | 0 | 0 | 0.87 | -0.04 | 0.00 | -0.04 | 5/8/2026 3:59:59 PM EST | |||
| 105.00 | 0.53 | 1.98 | 1.26 | % | 0.01 | 0 | 0 | 0.62 | -0.07 | 0.00 | -0.05 | 5/8/2026 3:59:59 PM EST | |||
| 110.00 | 0.81 | 1.99 | 1.40 | 1.01 | % | 0.01 | 44 | 0 | 0.56 | -0.10 | 0.01 | -0.07 | 5/8/2026 | 5/8/2026 3:59:59 PM EST | |
| 115.00 | 1.81 | 3.40 | 2.61 | 2.57 | % | 0.02 | 1 | 0 | 0.60 | -0.14 | 0.01 | -0.08 | 5/8/2026 | 5/8/2026 3:59:59 PM EST | |
| 120.00 | 2.06 | 4.65 | 3.36 | % | 0.03 | 0 | 0 | 0.57 | -0.18 | 0.01 | -0.09 | 5/8/2026 3:59:59 PM EST | |||
| 125.00 | 2.43 | 6.25 | 4.34 | % | 0.03 | 0 | 0 | 0.55 | -0.24 | 0.01 | -0.11 | 5/8/2026 3:59:59 PM EST | |||
| 126.00 | 3.85 | 5.50 | 4.68 | 4.87 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.56 | -0.25 | 0.01 | -0.11 | 5/7/2026 | 5/8/2026 3:59:59 PM EST |
| 127.00 | 4.30 | 6.80 | 5.55 | % | 0.04 | 0 | 0 | 0.59 | -0.26 | 0.01 | -0.11 | 5/8/2026 3:59:59 PM EST | |||
| 128.00 | 3.75 | 6.80 | 5.28 | % | 0.04 | 0 | 0 | 0.55 | -0.28 | 0.01 | -0.11 | 5/8/2026 3:59:59 PM EST | |||
| 129.00 | 4.50 | 6.85 | 5.68 | % | 0.04 | 0 | 0 | 0.55 | -0.29 | 0.01 | -0.11 | 5/8/2026 3:59:59 PM EST | |||
| 130.00 | 4.95 | 7.25 | 6.10 | 6.60 | % | 0.05 | 10 | 0 | 0.56 | -0.30 | 0.01 | -0.12 | 5/8/2026 | 5/8/2026 3:59:59 PM EST | |
| 131.00 | 4.65 | 8.70 | 6.68 | % | 0.05 | 0 | 0 | 0.57 | -0.31 | 0.01 | -0.12 | 5/8/2026 3:59:59 PM EST | |||
| 132.00 | 5.70 | 8.25 | 6.98 | % | 0.05 | 0 | 0 | 0.56 | -0.33 | 0.01 | -0.12 | 5/8/2026 3:59:59 PM EST | |||
| 133.00 | 6.15 | 8.75 | 7.45 | 7.00 | % | 0.06 | 1 | 0 | 0.57 | -0.34 | 0.01 | -0.12 | 5/8/2026 | 5/8/2026 3:59:59 PM EST | |
| 134.00 | 6.55 | 9.15 | 7.85 | % | 0.06 | 0 | 0 | 0.56 | -0.35 | 0.01 | -0.12 | 5/8/2026 3:59:59 PM EST | |||
| 135.00 | 7.00 | 9.90 | 8.45 | % | 0.06 | 0 | 0 | 0.57 | -0.37 | 0.01 | -0.12 | 5/8/2026 3:59:59 PM EST | |||
| 136.00 | 7.30 | 10.40 | 8.85 | % | 0.07 | 0 | 0 | 0.57 | -0.38 | 0.01 | -0.12 | 5/8/2026 3:59:59 PM EST | |||
| 137.00 | 8.10 | 11.05 | 9.58 | % | 0.07 | 0 | 0 | 0.58 | -0.39 | 0.01 | -0.13 | 5/8/2026 3:59:59 PM EST | |||
| 138.00 | 8.45 | 11.65 | 10.05 | % | 0.07 | 0 | 0 | 0.58 | -0.41 | 0.01 | -0.13 | 5/8/2026 3:59:59 PM EST | |||
| 139.00 | 9.05 | 11.70 | 10.38 | % | 0.07 | 0 | 0 | 0.58 | -0.42 | 0.01 | -0.13 | 5/8/2026 3:59:59 PM EST | |||
| 140.00 | 9.00 | 12.95 | 10.98 | % | 0.08 | 0 | 0 | 0.58 | -0.43 | 0.01 | -0.13 | 5/8/2026 3:59:59 PM EST | |||
| 141.00 | 9.50 | 12.45 | 10.98 | % | 0.08 | 0 | 0 | 0.56 | -0.45 | 0.01 | -0.13 | 5/8/2026 3:59:59 PM EST | |||
| 142.00 | 10.50 | 13.70 | 12.10 | % | 0.09 | 0 | 0 | 0.58 | -0.46 | 0.01 | -0.13 | 5/8/2026 3:59:59 PM EST | |||
| 143.00 | 11.30 | 14.00 | 12.65 | % | 0.09 | 0 | 0 | 0.58 | -0.47 | 0.01 | -0.13 | 5/8/2026 3:59:59 PM EST | |||
| 144.00 | 11.75 | 15.20 | 13.48 | % | 0.09 | 0 | 0 | 0.60 | -0.49 | 0.01 | -0.13 | 5/8/2026 3:59:59 PM EST | |||
| 145.00 | 11.75 | 15.35 | 13.55 | % | 0.09 | 0 | 0 | 0.57 | -0.50 | 0.01 | -0.13 | 5/8/2026 3:59:59 PM EST | |||
| 146.00 | 12.95 | 16.40 | 14.68 | % | 0.10 | 0 | 0 | 0.60 | -0.51 | 0.01 | -0.13 | 5/8/2026 3:59:59 PM EST | |||
| 147.00 | 13.10 | 16.85 | 14.98 | % | 0.10 | 0 | 0 | 0.58 | -0.52 | 0.01 | -0.13 | 5/8/2026 3:59:59 PM EST | |||
| 148.00 | 14.10 | 17.15 | 15.63 | % | 0.11 | 0 | 0 | 0.58 | -0.54 | 0.01 | -0.13 | 5/8/2026 3:59:59 PM EST | |||
| 149.00 | 14.60 | 17.85 | 16.23 | % | 0.11 | 0 | 0 | 0.58 | -0.55 | 0.01 | -0.13 | 5/8/2026 3:59:59 PM EST | |||
| 150.00 | 14.95 | 18.95 | 16.95 | % | 0.11 | 0 | 0 | 0.58 | -0.56 | 0.01 | -0.13 | 5/8/2026 3:59:59 PM EST | |||
| 152.50 | 16.75 | 20.25 | 18.50 | % | 0.12 | 0 | 0 | 0.58 | -0.59 | 0.01 | -0.13 | 5/8/2026 3:59:59 PM EST | |||
| 155.00 | 18.45 | 21.90 | 20.18 | % | 0.13 | 0 | 0 | 0.58 | -0.62 | 0.01 | -0.12 | 5/8/2026 3:59:59 PM EST | |||
| 157.50 | 20.25 | 23.90 | 22.08 | % | 0.14 | 0 | 0 | 0.58 | -0.65 | 0.01 | -0.12 | 5/8/2026 3:59:59 PM EST | |||
| 160.00 | 22.65 | 25.30 | 23.98 | % | 0.15 | 0 | 0 | 0.59 | -0.67 | 0.01 | -0.12 | 5/8/2026 3:59:59 PM EST | |||
| 165.00 | 26.25 | 29.60 | 27.93 | % | 0.17 | 0 | 0 | 0.59 | -0.72 | 0.01 | -0.11 | 5/8/2026 3:59:59 PM EST | |||
| 170.00 | 30.35 | 33.65 | 32.00 | % | 0.19 | 0 | 0 | 0.59 | -0.76 | 0.01 | -0.10 | 5/8/2026 3:59:59 PM EST | |||
| 175.00 | 34.85 | 37.90 | 36.38 | % | 0.21 | 0 | 0 | 0.59 | -0.80 | 0.01 | -0.09 | 5/8/2026 3:59:59 PM EST | |||
| 180.00 | 39.20 | 42.55 | 40.88 | % | 0.23 | 0 | 0 | 0.59 | -0.83 | 0.01 | -0.08 | 5/8/2026 3:59:59 PM EST | |||
| 185.00 | 43.95 | 47.15 | 45.55 | % | 0.25 | 0 | 0 | 0.58 | -0.85 | 0.01 | -0.08 | 5/8/2026 3:59:59 PM EST | |||
| 190.00 | 48.60 | 51.65 | 50.13 | % | 0.26 | 0 | 0 | 0.76 | -0.88 | 0.01 | -0.07 | 5/8/2026 3:59:59 PM EST | |||
| 195.00 | 53.20 | 56.15 | 54.68 | % | 0.28 | 0 | 0 | 0.76 | -0.90 | 0.01 | -0.06 | 5/8/2026 3:59:59 PM EST | |||
| 200.00 | 57.95 | 61.75 | 59.85 | % | 0.30 | 0 | 0 | 0.85 | -0.91 | 0.00 | -0.06 | 5/8/2026 3:59:59 PM EST | |||
| 205.00 | 62.80 | 65.70 | 64.25 | % | 0.31 | 0 | 0 | 0.80 | -0.93 | 0.00 | -0.04 | 5/8/2026 3:59:59 PM EST | |||
| 210.00 | 67.65 | 71.25 | 69.45 | % | 0.33 | 0 | 0 | 0.88 | -0.95 | 0.00 | -0.04 | 5/8/2026 3:59:59 PM EST |