Options Chain for BAIDU INC SPON ADR REP A (BIDU) - $105.48 as of 7/30/2026 7:02:32 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 | 60.80 | 64.80 | 62.80 | 64.40 | 0.00 | 0.00% | 1.40 | 0 | 89 | 1.86 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 7/30/2026 3:44:02 PM EST |
| 50.00 | 55.80 | 59.80 | 57.80 | 61.80 | 0.00 | 0.00% | 1.16 | 0 | 22 | 1.67 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/30/2026 3:44:02 PM EST |
| 55.00 | 50.90 | 54.20 | 52.55 | 51.09 | 0.00 | 0.00% | 0.96 | 0 | 19 | 1.25 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/30/2026 3:44:02 PM EST |
| 60.00 | 45.90 | 49.90 | 47.90 | 46.93 | 0.00 | 0.00% | 0.80 | 0 | 18 | 1.15 | 1.00 | 0.00 | -0.01 | 7/27/2026 | 7/30/2026 3:44:02 PM EST |
| 65.00 | 41.00 | 44.95 | 42.98 | 42.45 | 0.00 | 0.00% | 0.66 | 0 | 8 | 1.08 | 1.00 | 0.00 | -0.01 | 7/27/2026 | 7/30/2026 3:44:02 PM EST |
| 70.00 | 36.10 | 40.05 | 38.08 | 44.33 | 0.00 | 0.00% | 0.54 | 0 | 31 | 0.96 | 0.99 | 0.00 | -0.02 | 6/30/2026 | 7/30/2026 3:44:02 PM EST |
| 75.00 | 31.40 | 34.45 | 32.93 | % | 0.44 | 0 | 8 | 0.81 | 0.97 | 0.00 | -0.02 | 7/30/2026 3:44:02 PM EST | |||
| 80.00 | 26.75 | 29.30 | 28.03 | 32.92 | 0.00 | 0.00% | 0.35 | 0 | 138 | 0.67 | 0.95 | 0.01 | -0.03 | 6/29/2026 | 7/30/2026 3:44:02 PM EST |
| 85.00 | 22.85 | 25.10 | 23.98 | 23.30 | 0.00 | 0.00% | 0.28 | 0 | 41 | 0.66 | 0.91 | 0.01 | -0.04 | 7/23/2026 | 7/30/2026 3:44:02 PM EST |
| 90.00 | 18.65 | 20.55 | 19.60 | 19.25 | 0.00 | 0.00% | 0.22 | 0 | 240 | 0.56 | 0.85 | 0.01 | -0.06 | 7/22/2026 | 7/30/2026 3:44:02 PM EST |
| 95.00 | 14.75 | 16.70 | 15.73 | 14.88 | 0.00 | 0.00% | 0.17 | 0 | 170 | 0.53 | 0.78 | 0.01 | -0.07 | 7/27/2026 | 7/30/2026 3:44:02 PM EST |
| 100.00 | 12.40 | 13.35 | 12.88 | 12.90 | +1.10 | +9.33% | 0.13 | 104 | 359 | 0.52 | 0.69 | 0.02 | -0.08 | 7/30/2026 | 7/30/2026 3:44:02 PM EST |
| 105.00 | 9.45 | 10.75 | 10.10 | 8.81 | +0.51 | +6.15% | 0.10 | 201 | 498 | 0.53 | 0.60 | 0.02 | -0.09 | 7/30/2026 | 7/30/2026 3:44:02 PM EST |
| 110.00 | 7.20 | 7.60 | 7.40 | 7.56 | +0.06 | +0.80% | 0.07 | 385 | 3,087 | 0.52 | 0.50 | 0.02 | -0.09 | 7/30/2026 | 7/30/2026 3:44:02 PM EST |
| 115.00 | 5.40 | 5.70 | 5.55 | 5.57 | +0.57 | +11.40% | 0.05 | 296 | 4,126 | 0.52 | 0.42 | 0.02 | -0.09 | 7/30/2026 | 7/30/2026 3:44:02 PM EST |
| 120.00 | 4.00 | 4.30 | 4.15 | 4.13 | +0.46 | +12.54% | 0.03 | 867 | 3,168 | 0.53 | 0.34 | 0.02 | -0.08 | 7/30/2026 | 7/30/2026 3:44:02 PM EST |
| 125.00 | 2.99 | 3.20 | 3.10 | 3.15 | +0.56 | +21.63% | 0.02 | 142 | 2,292 | 0.53 | 0.27 | 0.02 | -0.07 | 7/30/2026 | 7/30/2026 3:44:02 PM EST |
| 130.00 | 2.20 | 2.33 | 2.27 | 2.25 | +0.25 | +12.50% | 0.02 | 1,149 | 4,698 | 0.54 | 0.21 | 0.01 | -0.07 | 7/30/2026 | 7/30/2026 3:44:02 PM EST |
| 135.00 | 1.47 | 1.77 | 1.62 | 1.61 | +0.01 | +0.63% | 0.01 | 16 | 926 | 0.55 | 0.16 | 0.01 | -0.06 | 7/30/2026 | 7/30/2026 3:44:02 PM EST |
| 140.00 | 1.22 | 1.36 | 1.29 | 1.24 | -0.04 | -3.13% | 0.01 | 34 | 3,277 | 0.56 | 0.13 | 0.01 | -0.05 | 7/30/2026 | 7/30/2026 3:44:02 PM EST |
| 145.00 | 0.95 | 1.08 | 1.02 | 0.76 | -0.05 | -6.18% | 0.01 | 11 | 447 | 0.57 | 0.10 | 0.01 | -0.04 | 7/30/2026 | 7/30/2026 3:44:02 PM EST |
| 150.00 | 0.69 | 0.79 | 0.74 | 0.70 | +0.03 | +4.48% | 0.00 | 18 | 4,282 | 0.58 | 0.07 | 0.01 | -0.03 | 7/30/2026 | 7/30/2026 3:44:02 PM EST |
| 155.00 | 0.30 | 0.83 | 0.57 | 0.51 | -0.02 | -3.78% | 0.00 | 42 | 1,221 | 0.59 | 0.06 | 0.00 | -0.03 | 7/30/2026 | 7/30/2026 3:44:02 PM EST |
| 160.00 | 0.19 | 0.49 | 0.34 | 0.41 | +0.02 | +5.13% | 0.00 | 28 | 1,659 | 0.60 | 0.04 | 0.00 | -0.02 | 7/30/2026 | 7/30/2026 3:44:02 PM EST |
| 165.00 | 0.02 | 0.86 | 0.44 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 616 | 0.57 | 0.03 | 0.00 | -0.02 | 7/27/2026 | 7/30/2026 3:44:02 PM EST |
| 170.00 | 0.20 | 0.39 | 0.30 | 0.26 | +0.05 | +23.81% | 0.00 | 2 | 3,140 | 0.62 | 0.02 | 0.00 | -0.01 | 7/30/2026 | 7/30/2026 3:44:02 PM EST |
| 175.00 | 0.00 | 0.59 | 0.30 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 279 | 0.74 | 0.01 | 0.00 | -0.01 | 7/27/2026 | 7/30/2026 3:44:02 PM EST |
| 180.00 | 0.00 | 0.57 | 0.29 | 0.17 | -0.03 | -15.00% | 0.00 | 30 | 2,227 | 0.59 | 0.01 | 0.00 | -0.01 | 7/30/2026 | 7/30/2026 3:44:02 PM EST |
| 185.00 | 0.02 | 0.74 | 0.38 | 0.75 | +0.58 | +341.18% | 0.00 | 1 | 1,584 | 0.68 | 0.01 | 0.00 | -0.01 | 7/30/2026 | 7/30/2026 3:44:02 PM EST |
| 190.00 | 0.00 | 0.52 | 0.26 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 2,402 | 0.82 | 0.01 | 0.00 | 0.00 | 7/23/2026 | 7/30/2026 3:44:02 PM EST |
| 195.00 | 0.04 | 0.95 | 0.50 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 188 | 0.78 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 7/30/2026 3:44:02 PM EST |
| 200.00 | 0.04 | 0.48 | 0.26 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 1,782 | 0.74 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/30/2026 3:44:02 PM EST |
| 210.00 | 0.00 | 0.73 | 0.37 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.99 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 7/30/2026 3:44:02 PM EST |
| 220.00 | 0.00 | 0.46 | 0.23 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1,689 | 0.96 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/30/2026 3:44:02 PM EST |
| 230.00 | 0.00 | 0.25 | 0.13 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.92 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 7/30/2026 3:44:02 PM EST |
| 240.00 | 0.01 | 0.49 | 0.25 | 0.01 | -0.04 | -80.00% | 0.00 | 100 | 5,303 | 0.77 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 7/30/2026 3:44:02 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 | 2.11 | 1.06 | 0.26 | 0.00 | 0.00% | 0.02 | 0 | 21 | 1.52 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 7/30/2026 3:44:02 PM EST |
| 50.00 | 0.00 | 0.10 | 0.05 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.92 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/30/2026 3:44:02 PM EST |
| 55.00 | 0.00 | 0.36 | 0.18 | 0.57 | +0.40 | +235.30% | 0.00 | 1 | 6 | 1.00 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 7/30/2026 3:44:02 PM EST |
| 60.00 | 0.00 | 0.95 | 0.48 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 59 | 1.07 | 0.00 | 0.00 | -0.01 | 7/27/2026 | 7/30/2026 3:44:02 PM EST |
| 65.00 | 0.00 | 1.20 | 0.60 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 30 | 1.01 | 0.00 | 0.00 | -0.01 | 7/27/2026 | 7/30/2026 3:44:02 PM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 778 | 0.79 | -0.01 | 0.00 | -0.02 | 7/28/2026 | 7/30/2026 3:44:02 PM EST |
| 75.00 | 0.00 | 1.07 | 0.54 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 1,408 | 0.76 | -0.03 | 0.00 | -0.02 | 7/27/2026 | 7/30/2026 3:44:02 PM EST |
| 80.00 | 0.52 | 0.67 | 0.60 | 0.60 | -0.20 | -25.00% | 0.01 | 1 | 646 | 0.55 | -0.05 | 0.01 | -0.03 | 7/30/2026 | 7/30/2026 3:44:02 PM EST |
| 85.00 | 0.98 | 1.05 | 1.02 | 1.03 | -0.27 | -20.77% | 0.01 | 6 | 634 | 0.54 | -0.09 | 0.01 | -0.04 | 7/30/2026 | 7/30/2026 3:44:02 PM EST |
| 90.00 | 1.55 | 1.88 | 1.72 | 1.79 | -0.36 | -16.75% | 0.02 | 21 | 2,274 | 0.53 | -0.15 | 0.01 | -0.06 | 7/30/2026 | 7/30/2026 3:44:02 PM EST |
| 95.00 | 2.86 | 3.10 | 2.98 | 2.94 | -0.88 | -23.04% | 0.03 | 46 | 3,109 | 0.52 | -0.22 | 0.01 | -0.07 | 7/30/2026 | 7/30/2026 3:44:02 PM EST |
| 100.00 | 4.45 | 4.80 | 4.63 | 4.79 | -0.43 | -8.24% | 0.05 | 475 | 3,741 | 0.52 | -0.31 | 0.02 | -0.08 | 7/30/2026 | 7/30/2026 3:44:02 PM EST |
| 105.00 | 6.60 | 6.95 | 6.78 | 6.99 | -0.56 | -7.42% | 0.06 | 207 | 5,730 | 0.52 | -0.40 | 0.02 | -0.09 | 7/30/2026 | 7/30/2026 3:44:02 PM EST |
| 110.00 | 8.95 | 9.60 | 9.28 | 11.59 | +1.69 | +17.08% | 0.08 | 1 | 2,725 | 0.51 | -0.50 | 0.02 | -0.09 | 7/30/2026 | 7/30/2026 3:44:02 PM EST |
| 115.00 | 12.10 | 12.85 | 12.48 | 15.15 | +1.63 | +12.06% | 0.11 | 1 | 2,228 | 0.53 | -0.58 | 0.02 | -0.09 | 7/30/2026 | 7/30/2026 3:44:02 PM EST |
| 120.00 | 15.90 | 16.75 | 16.33 | 16.21 | 0.00 | 0.00% | 0.14 | 0 | 1,908 | 0.54 | -0.66 | 0.02 | -0.08 | 7/29/2026 | 7/30/2026 3:44:02 PM EST |
| 125.00 | 19.80 | 20.50 | 20.15 | 20.00 | -2.00 | -9.10% | 0.16 | 5 | 1,663 | 0.52 | -0.73 | 0.02 | -0.07 | 7/30/2026 | 7/30/2026 3:44:02 PM EST |
| 130.00 | 23.55 | 24.40 | 23.98 | 24.44 | 0.00 | 0.00% | 0.18 | 0 | 1,402 | 0.56 | -0.79 | 0.01 | -0.07 | 7/21/2026 | 7/30/2026 3:44:02 PM EST |
| 135.00 | 27.95 | 30.00 | 28.98 | 25.13 | 0.00 | 0.00% | 0.21 | 0 | 942 | 0.53 | -0.84 | 0.01 | -0.06 | 7/16/2026 | 7/30/2026 3:44:02 PM EST |
| 140.00 | 32.55 | 34.00 | 33.28 | 35.76 | 0.00 | 0.00% | 0.24 | 0 | 981 | 0.53 | -0.88 | 0.01 | -0.05 | 7/29/2026 | 7/30/2026 3:44:02 PM EST |
| 145.00 | 37.20 | 38.95 | 38.08 | 39.10 | 0.00 | 0.00% | 0.26 | 0 | 987 | 0.71 | -0.90 | 0.01 | -0.04 | 7/29/2026 | 7/30/2026 3:44:02 PM EST |
| 150.00 | 42.05 | 44.70 | 43.38 | 42.74 | -0.01 | -0.03% | 0.29 | 1 | 758 | 0.74 | -0.93 | 0.01 | -0.03 | 7/30/2026 | 7/30/2026 3:44:02 PM EST |
| 155.00 | 46.90 | 48.65 | 47.78 | 39.35 | 0.00 | 0.00% | 0.31 | 0 | 253 | 0.77 | -0.94 | 0.00 | -0.03 | 7/10/2026 | 7/30/2026 3:44:02 PM EST |
| 160.00 | 51.85 | 53.60 | 52.73 | 48.70 | 0.00 | 0.00% | 0.33 | 0 | 30 | 0.81 | -0.96 | 0.00 | -0.02 | 7/20/2026 | 7/30/2026 3:44:02 PM EST |
| 165.00 | 55.55 | 59.50 | 57.53 | 29.85 | 0.00 | 0.00% | 0.35 | 0 | 4 | 0.96 | -0.97 | 0.00 | -0.02 | 5/11/2026 | 7/30/2026 3:44:02 PM EST |
| 170.00 | 61.00 | 64.50 | 62.75 | 52.74 | 0.00 | 0.00% | 0.37 | 0 | 0 | 0.98 | -0.98 | 0.00 | -0.01 | 7/9/2026 | 7/30/2026 3:44:02 PM EST |
| 175.00 | 65.55 | 69.45 | 67.50 | 67.00 | -3.05 | -4.36% | 0.39 | 2 | 0 | 0.85 | -0.99 | 0.00 | -0.01 | 7/30/2026 | 7/30/2026 3:44:02 PM EST |
| 180.00 | 70.65 | 74.50 | 72.58 | 49.03 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.04 | -0.99 | 0.00 | -0.01 | 5/18/2026 | 7/30/2026 3:44:02 PM EST |
| 185.00 | 75.55 | 79.50 | 77.53 | % | 0.42 | 0 | 0 | 1.11 | -0.99 | 0.00 | -0.01 | 7/30/2026 3:44:02 PM EST | |||
| 190.00 | 81.20 | 84.50 | 82.85 | % | 0.44 | 0 | 0 | 1.11 | -0.99 | 0.00 | 0.00 | 7/30/2026 3:44:02 PM EST | |||
| 195.00 | 85.55 | 89.45 | 87.50 | % | 0.45 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 7/30/2026 3:44:02 PM EST | |||
| 200.00 | 90.55 | 94.45 | 92.50 | % | 0.46 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 7/30/2026 3:44:02 PM EST | |||
| 210.00 | 100.55 | 104.45 | 102.50 | % | 0.49 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 7/30/2026 3:44:02 PM EST | |||
| 220.00 | 110.55 | 114.50 | 112.53 | % | 0.51 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 7/30/2026 3:44:02 PM EST | |||
| 230.00 | 120.90 | 124.50 | 122.70 | % | 0.53 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 7/30/2026 3:44:02 PM EST | |||
| 240.00 | 130.45 | 134.45 | 132.45 | % | 0.55 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 7/30/2026 3:44:02 PM EST |