Options Chain for BAIDU INC SPON ADR REP A (BIDU) - $143.29 as of 5/15/2026 10:32:58 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 80.05 | 83.65 | 81.85 | % | 1.49 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 5/14/2026 3:59:49 PM EST | |||
| 60.00 | 75.25 | 78.10 | 76.68 | 83.97 | 0.00 | 0.00% | 1.28 | 0 | 1 | 1.34 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/14/2026 3:59:49 PM EST |
| 65.00 | 70.10 | 73.75 | 71.93 | % | 1.11 | 0 | 0 | 1.24 | 1.00 | 0.00 | -0.01 | 5/14/2026 3:59:49 PM EST | |||
| 70.00 | 65.15 | 69.05 | 67.10 | % | 0.96 | 0 | 0 | 1.26 | 1.00 | 0.00 | -0.01 | 5/14/2026 3:59:49 PM EST | |||
| 75.00 | 60.25 | 63.80 | 62.03 | % | 0.83 | 0 | 0 | 1.15 | 1.00 | 0.00 | -0.01 | 5/14/2026 3:59:49 PM EST | |||
| 80.00 | 55.35 | 59.00 | 57.18 | % | 0.71 | 0 | 3 | 1.08 | 0.99 | 0.00 | -0.02 | 5/14/2026 3:59:49 PM EST | |||
| 85.00 | 50.75 | 53.60 | 52.18 | 28.65 | 0.00 | 0.00% | 0.61 | 0 | 7 | 0.98 | 0.98 | 0.00 | -0.02 | 3/26/2026 | 5/14/2026 3:59:49 PM EST |
| 90.00 | 45.95 | 48.85 | 47.40 | 51.50 | 0.00 | 0.00% | 0.53 | 0 | 17 | 0.85 | 0.98 | 0.00 | -0.02 | 5/8/2026 | 5/14/2026 3:59:49 PM EST |
| 95.00 | 41.30 | 44.20 | 42.75 | 42.28 | 0.00 | 0.00% | 0.45 | 0 | 16 | 0.86 | 0.96 | 0.00 | -0.03 | 5/6/2026 | 5/14/2026 3:59:49 PM EST |
| 100.00 | 36.80 | 39.50 | 38.15 | 52.00 | 0.00 | 0.00% | 0.38 | 0 | 26 | 0.60 | 0.94 | 0.00 | -0.04 | 5/13/2026 | 5/14/2026 3:59:49 PM EST |
| 105.00 | 32.45 | 35.35 | 33.90 | 25.62 | 0.00 | 0.00% | 0.32 | 0 | 21 | 0.59 | 0.91 | 0.00 | -0.04 | 4/17/2026 | 5/14/2026 3:59:49 PM EST |
| 110.00 | 28.35 | 31.10 | 29.73 | 29.10 | -10.30 | -26.15% | 0.27 | 5 | 2,011 | 0.56 | 0.88 | 0.01 | -0.05 | 5/15/2026 | 5/14/2026 3:59:49 PM EST |
| 115.00 | 24.45 | 27.00 | 25.73 | 31.73 | 0.00 | 0.00% | 0.22 | 0 | 522 | 0.56 | 0.85 | 0.01 | -0.06 | 5/14/2026 | 5/14/2026 3:59:49 PM EST |
| 120.00 | 21.10 | 23.90 | 22.50 | 34.65 | 0.00 | 0.00% | 0.19 | 0 | 330 | 0.58 | 0.81 | 0.01 | -0.08 | 5/13/2026 | 5/14/2026 3:59:49 PM EST |
| 125.00 | 18.00 | 20.65 | 19.33 | 23.90 | 0.00 | 0.00% | 0.15 | 0 | 523 | 0.56 | 0.76 | 0.01 | -0.09 | 5/14/2026 | 5/14/2026 3:59:49 PM EST |
| 130.00 | 15.30 | 17.25 | 16.28 | 20.60 | 0.00 | 0.00% | 0.13 | 0 | 2,312 | 0.56 | 0.70 | 0.01 | -0.09 | 5/14/2026 | 5/14/2026 3:59:49 PM EST |
| 135.00 | 12.75 | 15.15 | 13.95 | 18.30 | 0.00 | 0.00% | 0.10 | 0 | 535 | 0.58 | 0.64 | 0.01 | -0.10 | 5/14/2026 | 5/14/2026 3:59:49 PM EST |
| 140.00 | 10.85 | 12.45 | 11.65 | 11.70 | -3.79 | -24.47% | 0.08 | 30 | 575 | 0.58 | 0.59 | 0.01 | -0.11 | 5/15/2026 | 5/14/2026 3:59:49 PM EST |
| 145.00 | 9.25 | 10.65 | 9.95 | 13.58 | 0.00 | 0.00% | 0.07 | 0 | 892 | 0.58 | 0.53 | 0.01 | -0.11 | 5/14/2026 | 5/14/2026 3:59:49 PM EST |
| 150.00 | 7.60 | 9.25 | 8.43 | 11.27 | 0.00 | 0.00% | 0.06 | 0 | 1,225 | 0.58 | 0.47 | 0.01 | -0.11 | 5/14/2026 | 5/14/2026 3:59:49 PM EST |
| 155.00 | 5.75 | 8.25 | 7.00 | 9.35 | 0.00 | 0.00% | 0.05 | 0 | 247 | 0.58 | 0.42 | 0.01 | -0.11 | 5/14/2026 | 5/14/2026 3:59:49 PM EST |
| 160.00 | 5.70 | 7.65 | 6.68 | 5.95 | -2.15 | -26.55% | 0.04 | 8 | 525 | 0.60 | 0.38 | 0.01 | -0.11 | 5/15/2026 | 5/14/2026 3:59:49 PM EST |
| 165.00 | 4.70 | 5.35 | 5.03 | 4.70 | -2.42 | -33.99% | 0.03 | 853 | 940 | 0.61 | 0.33 | 0.01 | -0.10 | 5/15/2026 | 5/14/2026 3:59:49 PM EST |
| 170.00 | 3.55 | 5.05 | 4.30 | 6.15 | 0.00 | 0.00% | 0.03 | 0 | 162 | 0.60 | 0.29 | 0.01 | -0.10 | 5/14/2026 | 5/14/2026 3:59:49 PM EST |
| 175.00 | 2.34 | 4.00 | 3.17 | 5.05 | 0.00 | 0.00% | 0.02 | 0 | 178 | 0.60 | 0.26 | 0.01 | -0.09 | 5/14/2026 | 5/14/2026 3:59:49 PM EST |
| 180.00 | 2.78 | 3.85 | 3.32 | 3.30 | -1.00 | -23.26% | 0.02 | 50 | 149 | 0.61 | 0.23 | 0.01 | -0.09 | 5/15/2026 | 5/14/2026 3:59:49 PM EST |
| 185.00 | 1.80 | 4.20 | 3.00 | 5.85 | 0.00 | 0.00% | 0.02 | 0 | 165 | 0.62 | 0.20 | 0.01 | -0.08 | 5/13/2026 | 5/14/2026 3:59:49 PM EST |
| 190.00 | 1.40 | 2.79 | 2.10 | 3.28 | 0.00 | 0.00% | 0.01 | 0 | 96 | 0.63 | 0.18 | 0.01 | -0.08 | 5/14/2026 | 5/14/2026 3:59:49 PM EST |
| 195.00 | 1.09 | 3.00 | 2.05 | 3.30 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.63 | 0.16 | 0.01 | -0.07 | 5/13/2026 | 5/14/2026 3:59:49 PM EST |
| 200.00 | 1.25 | 1.83 | 1.54 | 1.90 | -0.55 | -22.45% | 0.01 | 1 | 380 | 0.65 | 0.14 | 0.01 | -0.07 | 5/15/2026 | 5/14/2026 3:59:49 PM EST |
| 210.00 | 0.55 | 2.05 | 1.30 | 3.15 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.68 | 0.11 | 0.00 | -0.06 | 5/13/2026 | 5/14/2026 3:59:49 PM EST |
| 220.00 | 0.93 | 1.55 | 1.24 | 1.10 | -1.29 | -53.98% | 0.01 | 25 | 731 | 0.68 | 0.08 | 0.00 | -0.05 | 5/15/2026 | 5/14/2026 3:59:49 PM EST |
| 230.00 | 0.38 | 1.33 | 0.86 | 1.77 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.69 | 0.07 | 0.00 | -0.04 | 5/13/2026 | 5/14/2026 3:59:49 PM EST |
| 240.00 | 0.20 | 1.15 | 0.68 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 66 | 0.74 | 0.05 | 0.00 | -0.03 | 5/14/2026 | 5/14/2026 3:59:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 1.47 | 0.74 | % | 0.01 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 5/14/2026 3:59:49 PM EST | |||
| 60.00 | 0.00 | 1.29 | 0.65 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.51 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/14/2026 3:59:49 PM EST |
| 65.00 | 0.00 | 0.95 | 0.48 | 0.71 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.28 | 0.00 | 0.00 | -0.01 | 5/6/2026 | 5/14/2026 3:59:49 PM EST |
| 70.00 | 0.00 | 1.44 | 0.72 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.01 | 0.00 | 0.00 | -0.01 | 5/13/2026 | 5/14/2026 3:59:49 PM EST |
| 75.00 | 0.00 | 1.68 | 0.84 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 47 | 0.85 | 0.00 | 0.00 | -0.01 | 5/11/2026 | 5/14/2026 3:59:49 PM EST |
| 80.00 | 0.00 | 0.40 | 0.20 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.75 | -0.01 | 0.00 | -0.02 | 5/5/2026 | 5/14/2026 3:59:49 PM EST |
| 85.00 | 0.00 | 0.50 | 0.25 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.70 | -0.02 | 0.00 | -0.02 | 5/13/2026 | 5/14/2026 3:59:49 PM EST |
| 90.00 | 0.01 | 1.63 | 0.82 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 46 | 0.78 | -0.02 | 0.00 | -0.02 | 5/12/2026 | 5/14/2026 3:59:49 PM EST |
| 95.00 | 0.20 | 2.25 | 1.23 | 0.79 | 0.00 | 0.00% | 0.01 | 0 | 297 | 0.61 | -0.04 | 0.00 | -0.03 | 5/12/2026 | 5/14/2026 3:59:49 PM EST |
| 100.00 | 0.96 | 1.50 | 1.23 | 0.98 | 0.00 | 0.00% | 0.01 | 0 | 1,320 | 0.61 | -0.06 | 0.00 | -0.04 | 5/14/2026 | 5/14/2026 3:59:49 PM EST |
| 105.00 | 1.14 | 2.86 | 2.00 | 1.19 | 0.00 | 0.00% | 0.02 | 0 | 859 | 0.59 | -0.09 | 0.00 | -0.04 | 5/13/2026 | 5/14/2026 3:59:49 PM EST |
| 110.00 | 2.11 | 3.05 | 2.58 | 2.06 | 0.00 | 0.00% | 0.02 | 0 | 1,071 | 0.58 | -0.12 | 0.01 | -0.05 | 5/14/2026 | 5/14/2026 3:59:49 PM EST |
| 115.00 | 2.53 | 4.25 | 3.39 | 2.97 | 0.00 | 0.00% | 0.03 | 0 | 565 | 0.56 | -0.15 | 0.01 | -0.06 | 5/14/2026 | 5/14/2026 3:59:49 PM EST |
| 120.00 | 4.30 | 6.15 | 5.23 | 4.95 | +0.70 | +16.48% | 0.04 | 1 | 367 | 0.57 | -0.19 | 0.01 | -0.08 | 5/15/2026 | 5/14/2026 3:59:49 PM EST |
| 125.00 | 5.65 | 8.00 | 6.83 | 5.58 | 0.00 | 0.00% | 0.05 | 0 | 426 | 0.56 | -0.24 | 0.01 | -0.09 | 5/14/2026 | 5/14/2026 3:59:49 PM EST |
| 130.00 | 7.75 | 9.90 | 8.83 | 7.28 | 0.00 | 0.00% | 0.07 | 0 | 425 | 0.59 | -0.30 | 0.01 | -0.09 | 5/14/2026 | 5/14/2026 3:59:49 PM EST |
| 135.00 | 10.30 | 12.85 | 11.58 | 9.65 | 0.00 | 0.00% | 0.09 | 0 | 282 | 0.59 | -0.36 | 0.01 | -0.10 | 5/14/2026 | 5/14/2026 3:59:49 PM EST |
| 140.00 | 13.65 | 15.50 | 14.58 | 12.10 | 0.00 | 0.00% | 0.10 | 0 | 431 | 0.59 | -0.41 | 0.01 | -0.11 | 5/14/2026 | 5/14/2026 3:59:49 PM EST |
| 145.00 | 16.30 | 18.15 | 17.23 | 14.20 | 0.00 | 0.00% | 0.12 | 0 | 118 | 0.59 | -0.47 | 0.01 | -0.11 | 5/14/2026 | 5/14/2026 3:59:49 PM EST |
| 150.00 | 19.75 | 22.50 | 21.13 | 13.45 | 0.00 | 0.00% | 0.14 | 0 | 91 | 0.59 | -0.53 | 0.01 | -0.11 | 5/13/2026 | 5/14/2026 3:59:49 PM EST |
| 155.00 | 23.35 | 25.95 | 24.65 | 20.30 | 0.00 | 0.00% | 0.16 | 0 | 71 | 0.59 | -0.58 | 0.01 | -0.11 | 5/14/2026 | 5/14/2026 3:59:49 PM EST |
| 160.00 | 27.25 | 29.65 | 28.45 | 24.80 | 0.00 | 0.00% | 0.18 | 0 | 113 | 0.60 | -0.62 | 0.01 | -0.11 | 5/14/2026 | 5/14/2026 3:59:49 PM EST |
| 165.00 | 31.70 | 33.90 | 32.80 | 28.20 | 0.00 | 0.00% | 0.20 | 0 | 219 | 0.61 | -0.67 | 0.01 | -0.10 | 5/14/2026 | 5/14/2026 3:59:49 PM EST |
| 170.00 | 35.60 | 38.35 | 36.98 | 27.15 | 0.00 | 0.00% | 0.22 | 0 | 7 | 0.61 | -0.71 | 0.01 | -0.10 | 5/13/2026 | 5/14/2026 3:59:49 PM EST |
| 175.00 | 40.05 | 42.75 | 41.40 | 33.71 | 0.00 | 0.00% | 0.24 | 0 | 23 | 0.62 | -0.74 | 0.01 | -0.09 | 5/11/2026 | 5/14/2026 3:59:49 PM EST |
| 180.00 | 44.60 | 47.25 | 45.93 | 37.89 | 0.00 | 0.00% | 0.26 | 0 | 71 | 0.60 | -0.77 | 0.01 | -0.09 | 5/11/2026 | 5/14/2026 3:59:49 PM EST |
| 185.00 | 49.20 | 51.75 | 50.48 | % | 0.27 | 0 | 0 | 0.65 | -0.80 | 0.01 | -0.08 | 5/14/2026 3:59:49 PM EST | |||
| 190.00 | 53.85 | 57.05 | 55.45 | 51.80 | 0.00 | 0.00% | 0.29 | 0 | 32 | 0.65 | -0.82 | 0.01 | -0.08 | 5/7/2026 | 5/14/2026 3:59:49 PM EST |
| 195.00 | 58.55 | 61.15 | 59.85 | % | 0.31 | 0 | 0 | 0.63 | -0.84 | 0.01 | -0.07 | 5/14/2026 3:59:49 PM EST | |||
| 200.00 | 63.30 | 66.50 | 64.90 | % | 0.32 | 0 | 0 | 0.68 | -0.86 | 0.01 | -0.07 | 5/14/2026 3:59:49 PM EST | |||
| 210.00 | 72.95 | 76.15 | 74.55 | % | 0.35 | 0 | 0 | 0.68 | -0.89 | 0.00 | -0.06 | 5/14/2026 3:59:49 PM EST | |||
| 220.00 | 82.65 | 85.75 | 84.20 | % | 0.38 | 0 | 0 | 0.82 | -0.92 | 0.00 | -0.05 | 5/14/2026 3:59:49 PM EST | |||
| 230.00 | 92.60 | 95.50 | 94.05 | % | 0.41 | 0 | 0 | 0.86 | -0.93 | 0.00 | -0.04 | 5/14/2026 3:59:49 PM EST | |||
| 240.00 | 102.30 | 105.65 | 103.98 | % | 0.43 | 0 | 0 | 0.85 | -0.95 | 0.00 | -0.03 | 5/14/2026 3:59:49 PM EST |