Options Chain for BAIDU INC SPON ADR REP A (BIDU) - $104.68 as of 8/14/2026 12:43:18 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 | 22.05 | 25.90 | 23.98 | % | 0.30 | 0 | 0 | 1.15 | 0.98 | 0.00 | -0.02 | 8/14/2026 11:58:55 AM EST | |||
| 85.00 | 18.10 | 20.65 | 19.38 | % | 0.23 | 0 | 0 | 0.78 | 0.95 | 0.01 | -0.04 | 8/14/2026 11:58:55 AM EST | |||
| 90.00 | 14.20 | 14.95 | 14.58 | 15.30 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.62 | 0.89 | 0.01 | -0.07 | 8/13/2026 | 8/14/2026 11:58:55 AM EST |
| 91.00 | 13.10 | 14.00 | 13.55 | 14.38 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.70 | 0.87 | 0.02 | -0.07 | 8/13/2026 | 8/14/2026 11:58:55 AM EST |
| 92.00 | 12.25 | 13.30 | 12.78 | % | 0.14 | 0 | 0 | 0.42 | 0.85 | 0.02 | -0.08 | 8/14/2026 11:58:55 AM EST | |||
| 93.00 | 11.50 | 12.40 | 11.95 | 14.42 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.46 | 0.83 | 0.02 | -0.08 | 8/11/2026 | 8/14/2026 11:58:55 AM EST |
| 94.00 | 10.70 | 12.15 | 11.43 | 13.54 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.47 | 0.81 | 0.02 | -0.09 | 8/11/2026 | 8/14/2026 11:58:55 AM EST |
| 95.00 | 10.10 | 11.15 | 10.63 | 17.85 | 0.00 | 0.00% | 0.11 | 0 | 4 | 0.49 | 0.79 | 0.02 | -0.09 | 7/31/2026 | 8/14/2026 11:58:55 AM EST |
| 96.00 | 9.25 | 10.30 | 9.78 | % | 0.10 | 0 | 0 | 0.56 | 0.77 | 0.02 | -0.10 | 8/14/2026 11:58:55 AM EST | |||
| 97.00 | 8.65 | 9.35 | 9.00 | % | 0.09 | 0 | 0 | 0.47 | 0.74 | 0.03 | -0.10 | 8/14/2026 11:58:55 AM EST | |||
| 98.00 | 8.20 | 8.60 | 8.40 | % | 0.09 | 0 | 0 | 0.49 | 0.72 | 0.03 | -0.11 | 8/14/2026 11:58:55 AM EST | |||
| 99.00 | 7.60 | 8.35 | 7.98 | % | 0.08 | 0 | 0 | 0.47 | 0.69 | 0.03 | -0.11 | 8/14/2026 11:58:55 AM EST | |||
| 100.00 | 6.80 | 7.30 | 7.05 | 15.78 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.51 | 0.66 | 0.03 | -0.11 | 8/3/2026 | 8/14/2026 11:58:55 AM EST |
| 101.00 | 6.15 | 6.85 | 6.50 | 6.55 | -0.16 | -2.39% | 0.06 | 15 | 1 | 0.49 | 0.63 | 0.03 | -0.11 | 8/14/2026 | 8/14/2026 11:58:55 AM EST |
| 102.00 | 5.85 | 6.35 | 6.10 | 6.16 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.51 | 0.60 | 0.03 | -0.12 | 8/13/2026 | 8/14/2026 11:58:55 AM EST |
| 103.00 | 5.35 | 5.75 | 5.55 | 5.60 | -0.02 | -0.36% | 0.05 | 1 | 1 | 0.49 | 0.57 | 0.03 | -0.12 | 8/14/2026 | 8/14/2026 11:58:55 AM EST |
| 104.00 | 5.00 | 5.35 | 5.18 | 4.85 | -0.30 | -5.83% | 0.05 | 1,010 | 10 | 0.51 | 0.53 | 0.03 | -0.12 | 8/14/2026 | 8/14/2026 11:58:55 AM EST |
| 105.00 | 4.35 | 4.85 | 4.60 | 4.80 | 0.00 | 0.00% | 0.04 | 0 | 18 | 0.50 | 0.50 | 0.03 | -0.12 | 8/13/2026 | 8/14/2026 11:58:55 AM EST |
| 106.00 | 4.05 | 4.50 | 4.28 | 4.37 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.52 | 0.47 | 0.03 | -0.12 | 8/13/2026 | 8/14/2026 11:58:55 AM EST |
| 107.00 | 3.75 | 4.10 | 3.93 | 3.99 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.52 | 0.44 | 0.03 | -0.12 | 8/13/2026 | 8/14/2026 11:58:55 AM EST |
| 108.00 | 3.40 | 3.90 | 3.65 | 3.60 | -0.20 | -5.27% | 0.03 | 45 | 100 | 0.53 | 0.41 | 0.03 | -0.12 | 8/14/2026 | 8/14/2026 11:58:55 AM EST |
| 109.00 | 3.10 | 3.40 | 3.25 | 4.60 | 0.00 | 0.00% | 0.03 | 0 | 26 | 0.54 | 0.38 | 0.03 | -0.12 | 8/11/2026 | 8/14/2026 11:58:55 AM EST |
| 110.00 | 2.75 | 3.30 | 3.03 | 3.25 | 0.00 | 0.00% | 0.03 | 0 | 30 | 0.53 | 0.36 | 0.03 | -0.12 | 8/13/2026 | 8/14/2026 11:58:55 AM EST |
| 111.00 | 2.45 | 3.05 | 2.75 | 2.78 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.52 | 0.33 | 0.03 | -0.11 | 8/13/2026 | 8/14/2026 11:58:55 AM EST |
| 112.00 | 1.96 | 3.00 | 2.48 | 4.60 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.53 | 0.31 | 0.03 | -0.11 | 8/10/2026 | 8/14/2026 11:58:55 AM EST |
| 113.00 | 2.07 | 2.49 | 2.28 | 2.25 | 0.00 | 0.00% | 0.02 | 0 | 118 | 0.54 | 0.29 | 0.03 | -0.11 | 8/13/2026 | 8/14/2026 11:58:55 AM EST |
| 114.00 | 1.86 | 2.31 | 2.09 | % | 0.02 | 0 | 0 | 0.53 | 0.26 | 0.02 | -0.10 | 8/14/2026 11:58:55 AM EST | |||
| 115.00 | 1.71 | 1.90 | 1.81 | 1.79 | -0.06 | -3.25% | 0.02 | 4,433 | 168 | 0.54 | 0.24 | 0.02 | -0.10 | 8/14/2026 | 8/14/2026 11:58:55 AM EST |
| 116.00 | 1.39 | 1.86 | 1.63 | 1.61 | 0.00 | 0.00% | 0.01 | 0 | 32 | 0.56 | 0.23 | 0.02 | -0.10 | 8/13/2026 | 8/14/2026 11:58:55 AM EST |
| 117.00 | 1.28 | 1.75 | 1.52 | 1.43 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.53 | 0.21 | 0.02 | -0.09 | 8/13/2026 | 8/14/2026 11:58:55 AM EST |
| 118.00 | 1.22 | 1.72 | 1.47 | 1.91 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.56 | 0.19 | 0.02 | -0.09 | 8/11/2026 | 8/14/2026 11:58:55 AM EST |
| 119.00 | 0.00 | 1.48 | 0.74 | 1.19 | -0.63 | -34.62% | 0.01 | 3 | 22 | 0.58 | 0.18 | 0.02 | -0.09 | 8/14/2026 | 8/14/2026 11:58:55 AM EST |
| 120.00 | 0.98 | 1.20 | 1.09 | 1.10 | -0.01 | -0.91% | 0.01 | 69 | 43 | 0.54 | 0.17 | 0.02 | -0.08 | 8/14/2026 | 8/14/2026 11:58:55 AM EST |
| 121.00 | 0.77 | 1.11 | 0.94 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.54 | 0.15 | 0.02 | -0.08 | 8/11/2026 | 8/14/2026 11:58:55 AM EST |
| 122.00 | 0.00 | 1.73 | 0.87 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.68 | 0.13 | 0.02 | -0.07 | 8/11/2026 | 8/14/2026 11:58:55 AM EST |
| 123.00 | 0.01 | 1.41 | 0.71 | 1.27 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.46 | 0.13 | 0.01 | -0.07 | 8/11/2026 | 8/14/2026 11:58:55 AM EST |
| 124.00 | 0.23 | 1.13 | 0.68 | 2.21 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.53 | 0.12 | 0.01 | -0.07 | 8/6/2026 | 8/14/2026 11:58:55 AM EST |
| 125.00 | 0.02 | 1.03 | 0.53 | 0.45 | -0.19 | -29.69% | 0.00 | 15 | 17 | 0.47 | 0.12 | 0.01 | -0.07 | 8/14/2026 | 8/14/2026 11:58:55 AM EST |
| 130.00 | 0.00 | 0.75 | 0.38 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.67 | 0.06 | 0.01 | -0.04 | 8/13/2026 | 8/14/2026 11:58:55 AM EST |
| 135.00 | 0.00 | 0.85 | 0.43 | 0.61 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.78 | 0.04 | 0.01 | -0.03 | 8/10/2026 | 8/14/2026 11:58:55 AM EST |
| 140.00 | 0.01 | 0.75 | 0.38 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 93 | 0.64 | 0.03 | 0.00 | -0.02 | 8/13/2026 | 8/14/2026 11:58:55 AM EST |
| 145.00 | 0.01 | 1.40 | 0.71 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 72 | 0.77 | 0.01 | 0.00 | -0.01 | 8/5/2026 | 8/14/2026 11:58:55 AM EST |
| 150.00 | 0.00 | 1.33 | 0.67 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.11 | 0.01 | 0.00 | 0.00 | 8/3/2026 | 8/14/2026 11:58:55 AM EST |
| 155.00 | 0.00 | 0.42 | 0.21 | 0.21 | 0.00 | 0.00% | 0.00 | 150 | 120 | 0.93 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 11:58:55 AM EST |
| 160.00 | 0.00 | 0.13 | 0.07 | 0.13 | % | 0.00 | 8,019 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 11:58:55 AM 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 | 0.77 | 0.39 | 0.86 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.82 | -0.02 | 0.00 | -0.02 | 7/28/2026 | 8/14/2026 11:58:55 AM EST |
| 85.00 | 0.00 | 0.55 | 0.28 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.62 | -0.05 | 0.01 | -0.04 | 8/13/2026 | 8/14/2026 11:58:55 AM EST |
| 90.00 | 0.54 | 0.88 | 0.71 | 0.65 | +0.07 | +12.07% | 0.01 | 8 | 27 | 0.49 | -0.11 | 0.01 | -0.07 | 8/14/2026 | 8/14/2026 11:58:55 AM EST |
| 91.00 | 0.91 | 1.02 | 0.97 | 0.91 | +0.21 | +30.00% | 0.01 | 44 | 1 | 0.49 | -0.13 | 0.02 | -0.07 | 8/14/2026 | 8/14/2026 11:58:55 AM EST |
| 92.00 | 0.86 | 1.22 | 1.04 | 0.83 | % | 0.01 | 1 | 0 | 0.50 | -0.15 | 0.02 | -0.08 | 8/14/2026 | 8/14/2026 11:58:55 AM EST | |
| 93.00 | 1.13 | 1.40 | 1.27 | 0.93 | -0.11 | -10.58% | 0.01 | 2 | 10 | 0.49 | -0.17 | 0.02 | -0.08 | 8/14/2026 | 8/14/2026 11:58:55 AM EST |
| 94.00 | 1.19 | 1.61 | 1.40 | 1.14 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.49 | -0.19 | 0.02 | -0.09 | 8/13/2026 | 8/14/2026 11:58:55 AM EST |
| 95.00 | 1.45 | 1.89 | 1.67 | 1.52 | +0.04 | +2.71% | 0.02 | 23 | 10 | 0.49 | -0.21 | 0.02 | -0.09 | 8/14/2026 | 8/14/2026 11:58:55 AM EST |
| 96.00 | 1.83 | 2.14 | 1.99 | 1.78 | 0.00 | 0.00% | 0.02 | 0 | 61 | 0.55 | -0.23 | 0.02 | -0.10 | 8/12/2026 | 8/14/2026 11:58:55 AM EST |
| 97.00 | 1.90 | 2.49 | 2.20 | % | 0.02 | 0 | 0 | 0.49 | -0.26 | 0.03 | -0.10 | 8/14/2026 11:58:55 AM EST | |||
| 98.00 | 2.43 | 2.81 | 2.62 | 2.16 | +0.09 | +4.35% | 0.03 | 1 | 20 | 0.49 | -0.28 | 0.03 | -0.11 | 8/14/2026 | 8/14/2026 11:58:55 AM EST |
| 99.00 | 2.40 | 3.20 | 2.80 | 2.79 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.49 | -0.31 | 0.03 | -0.11 | 8/13/2026 | 8/14/2026 11:58:55 AM EST |
| 100.00 | 3.20 | 3.60 | 3.40 | 3.19 | 0.00 | 0.00% | 0.03 | 0 | 83 | 0.50 | -0.34 | 0.03 | -0.11 | 8/12/2026 | 8/14/2026 11:58:55 AM EST |
| 101.00 | 3.55 | 4.10 | 3.83 | 3.40 | 0.00 | 0.00% | 0.04 | 0 | 7 | 0.50 | -0.37 | 0.03 | -0.11 | 8/12/2026 | 8/14/2026 11:58:55 AM EST |
| 102.00 | 4.05 | 4.50 | 4.28 | 3.54 | 0.00 | 0.00% | 0.04 | 0 | 10 | 0.50 | -0.40 | 0.03 | -0.12 | 8/13/2026 | 8/14/2026 11:58:55 AM EST |
| 103.00 | 4.55 | 5.00 | 4.78 | 4.53 | +0.70 | +18.28% | 0.05 | 1 | 4 | 0.49 | -0.43 | 0.03 | -0.12 | 8/14/2026 | 8/14/2026 11:58:55 AM EST |
| 104.00 | 5.10 | 5.60 | 5.35 | 4.80 | 0.00 | 0.00% | 0.05 | 0 | 27 | 0.51 | -0.47 | 0.03 | -0.12 | 8/13/2026 | 8/14/2026 11:58:55 AM EST |
| 105.00 | 5.70 | 6.15 | 5.93 | 5.50 | +0.16 | +3.00% | 0.06 | 1 | 256 | 0.49 | -0.50 | 0.03 | -0.12 | 8/14/2026 | 8/14/2026 11:58:55 AM EST |
| 106.00 | 6.20 | 6.80 | 6.50 | 5.90 | +0.65 | +12.39% | 0.06 | 10 | 12 | 0.50 | -0.53 | 0.03 | -0.12 | 8/14/2026 | 8/14/2026 11:58:55 AM EST |
| 107.00 | 6.90 | 7.45 | 7.18 | 6.50 | +0.60 | +10.17% | 0.07 | 13 | 14 | 0.51 | -0.56 | 0.03 | -0.12 | 8/14/2026 | 8/14/2026 11:58:55 AM EST |
| 108.00 | 7.10 | 8.05 | 7.58 | 5.10 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.51 | -0.59 | 0.03 | -0.12 | 8/10/2026 | 8/14/2026 11:58:55 AM EST |
| 109.00 | 8.25 | 8.95 | 8.60 | 5.58 | 0.00 | 0.00% | 0.08 | 0 | 8 | 0.51 | -0.62 | 0.03 | -0.12 | 8/10/2026 | 8/14/2026 11:58:55 AM EST |
| 110.00 | 8.25 | 9.45 | 8.85 | 7.70 | 0.00 | 0.00% | 0.08 | 0 | 12 | 0.52 | -0.64 | 0.03 | -0.12 | 8/11/2026 | 8/14/2026 11:58:55 AM EST |
| 111.00 | 8.80 | 10.30 | 9.55 | 5.65 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.48 | -0.67 | 0.03 | -0.11 | 8/5/2026 | 8/14/2026 11:58:55 AM EST |
| 112.00 | 10.15 | 11.00 | 10.58 | 7.85 | 0.00 | 0.00% | 0.09 | 0 | 7 | 0.52 | -0.69 | 0.03 | -0.11 | 8/6/2026 | 8/14/2026 11:58:55 AM EST |
| 113.00 | 10.60 | 11.80 | 11.20 | % | 0.10 | 0 | 0 | 0.53 | -0.71 | 0.03 | -0.11 | 8/14/2026 11:58:55 AM EST | |||
| 114.00 | 11.85 | 12.65 | 12.25 | 9.04 | 0.00 | 0.00% | 0.11 | 0 | 20 | 0.54 | -0.74 | 0.02 | -0.10 | 7/31/2026 | 8/14/2026 11:58:55 AM EST |
| 115.00 | 12.60 | 13.50 | 13.05 | % | 0.11 | 0 | 0 | 0.53 | -0.76 | 0.02 | -0.10 | 8/14/2026 11:58:55 AM EST | |||
| 116.00 | 13.65 | 14.30 | 13.98 | % | 0.12 | 0 | 0 | 0.55 | -0.77 | 0.02 | -0.10 | 8/14/2026 11:58:55 AM EST | |||
| 117.00 | 13.50 | 15.20 | 14.35 | % | 0.12 | 0 | 0 | 0.78 | -0.79 | 0.02 | -0.09 | 8/14/2026 11:58:55 AM EST | |||
| 118.00 | 14.45 | 16.05 | 15.25 | % | 0.13 | 0 | 0 | 0.55 | -0.81 | 0.02 | -0.09 | 8/14/2026 11:58:55 AM EST | |||
| 119.00 | 15.90 | 16.90 | 16.40 | 15.35 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.57 | -0.82 | 0.02 | -0.09 | 8/13/2026 | 8/14/2026 11:58:55 AM EST |
| 120.00 | 16.95 | 17.75 | 17.35 | 11.70 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.56 | -0.83 | 0.02 | -0.08 | 8/4/2026 | 8/14/2026 11:58:55 AM EST |
| 121.00 | 18.00 | 18.60 | 18.30 | % | 0.15 | 0 | 0 | 0.69 | -0.85 | 0.02 | -0.08 | 8/14/2026 11:58:55 AM EST | |||
| 122.00 | 17.70 | 19.70 | 18.70 | % | 0.15 | 0 | 0 | 0.86 | -0.87 | 0.02 | -0.07 | 8/14/2026 11:58:55 AM EST | |||
| 123.00 | 18.05 | 20.65 | 19.35 | % | 0.16 | 0 | 0 | 0.80 | -0.87 | 0.01 | -0.07 | 8/14/2026 11:58:55 AM EST | |||
| 124.00 | 19.25 | 21.55 | 20.40 | % | 0.16 | 0 | 0 | 0.71 | -0.88 | 0.01 | -0.07 | 8/14/2026 11:58:55 AM EST | |||
| 125.00 | 20.05 | 22.75 | 21.40 | 15.35 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.78 | -0.88 | 0.01 | -0.07 | 8/4/2026 | 8/14/2026 11:58:55 AM EST |
| 130.00 | 24.85 | 27.55 | 26.20 | % | 0.20 | 0 | 0 | 0.85 | -0.94 | 0.01 | -0.04 | 8/14/2026 11:58:55 AM EST | |||
| 135.00 | 29.65 | 33.20 | 31.43 | % | 0.23 | 0 | 0 | 1.07 | -0.96 | 0.01 | -0.03 | 8/14/2026 11:58:55 AM EST | |||
| 140.00 | 34.55 | 38.05 | 36.30 | % | 0.26 | 0 | 0 | 1.15 | -0.97 | 0.00 | -0.02 | 8/14/2026 11:58:55 AM EST | |||
| 145.00 | 39.50 | 43.50 | 41.50 | % | 0.29 | 0 | 0 | 1.23 | -0.99 | 0.00 | -0.01 | 8/14/2026 11:58:55 AM EST | |||
| 150.00 | 44.50 | 48.45 | 46.48 | % | 0.31 | 0 | 0 | 1.30 | -0.99 | 0.00 | 0.00 | 8/14/2026 11:58:55 AM EST | |||
| 155.00 | 49.45 | 53.45 | 51.45 | % | 0.33 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 8/14/2026 11:58:55 AM EST | |||
| 160.00 | 54.45 | 58.05 | 56.25 | % | 0.35 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 8/14/2026 11:58:55 AM EST |