Options Chain for BAIDU INC SPON ADR REP A (BIDU) - $104.92 as of 7/28/2026 8:51:52 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 | 24.10 | 26.55 | 25.33 | % | 0.32 | 0 | 0 | 0.71 | 0.95 | 0.01 | -0.03 | 7/28/2026 3:59:57 PM EST | |||
| 85.00 | 19.80 | 22.70 | 21.25 | % | 0.25 | 0 | 0 | 0.75 | 0.91 | 0.01 | -0.05 | 7/28/2026 3:59:57 PM EST | |||
| 90.00 | 15.55 | 18.65 | 17.10 | % | 0.19 | 0 | 0 | 0.49 | 0.84 | 0.01 | -0.07 | 7/28/2026 3:59:57 PM EST | |||
| 94.00 | 12.55 | 15.60 | 14.08 | % | 0.15 | 0 | 0 | 0.53 | 0.77 | 0.02 | -0.08 | 7/28/2026 3:59:57 PM EST | |||
| 95.00 | 11.85 | 15.00 | 13.43 | % | 0.14 | 0 | 0 | 0.54 | 0.75 | 0.02 | -0.09 | 7/28/2026 3:59:57 PM EST | |||
| 96.00 | 11.20 | 14.25 | 12.73 | % | 0.13 | 0 | 0 | 0.54 | 0.73 | 0.02 | -0.09 | 7/28/2026 3:59:57 PM EST | |||
| 97.00 | 10.55 | 13.45 | 12.00 | % | 0.12 | 0 | 0 | 0.53 | 0.71 | 0.02 | -0.09 | 7/28/2026 3:59:57 PM EST | |||
| 98.00 | 10.05 | 12.70 | 11.38 | % | 0.12 | 0 | 0 | 0.54 | 0.69 | 0.02 | -0.09 | 7/28/2026 3:59:57 PM EST | |||
| 99.00 | 10.10 | 11.45 | 10.78 | % | 0.11 | 0 | 0 | 0.54 | 0.67 | 0.02 | -0.10 | 7/28/2026 3:59:57 PM EST | |||
| 100.00 | 8.90 | 11.15 | 10.03 | 11.33 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.53 | 0.65 | 0.02 | -0.10 | 7/27/2026 | 7/28/2026 3:59:57 PM EST |
| 101.00 | 9.00 | 10.05 | 9.53 | % | 0.09 | 0 | 0 | 0.53 | 0.63 | 0.02 | -0.10 | 7/28/2026 3:59:57 PM EST | |||
| 102.00 | 8.30 | 10.05 | 9.18 | 9.70 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.55 | 0.61 | 0.02 | -0.10 | 7/24/2026 | 7/28/2026 3:59:57 PM EST |
| 103.00 | 8.05 | 9.20 | 8.63 | % | 0.08 | 0 | 0 | 0.55 | 0.59 | 0.02 | -0.10 | 7/28/2026 3:59:57 PM EST | |||
| 104.00 | 7.55 | 8.60 | 8.08 | % | 0.08 | 0 | 0 | 0.54 | 0.57 | 0.02 | -0.10 | 7/28/2026 3:59:57 PM EST | |||
| 105.00 | 7.45 | 8.15 | 7.80 | 7.71 | % | 0.07 | 31 | 0 | 0.56 | 0.55 | 0.02 | -0.10 | 7/28/2026 | 7/28/2026 3:59:57 PM EST | |
| 106.00 | 6.35 | 8.50 | 7.43 | 7.01 | % | 0.07 | 1 | 0 | 0.57 | 0.52 | 0.02 | -0.10 | 7/28/2026 | 7/28/2026 3:59:57 PM EST | |
| 107.00 | 5.95 | 7.30 | 6.63 | % | 0.06 | 0 | 0 | 0.54 | 0.50 | 0.02 | -0.10 | 7/28/2026 3:59:57 PM EST | |||
| 108.00 | 5.85 | 6.85 | 6.35 | % | 0.06 | 0 | 0 | 0.55 | 0.48 | 0.02 | -0.10 | 7/28/2026 3:59:57 PM EST | |||
| 109.00 | 5.35 | 6.45 | 5.90 | % | 0.05 | 0 | 0 | 0.55 | 0.46 | 0.02 | -0.10 | 7/28/2026 3:59:57 PM EST | |||
| 110.00 | 4.90 | 6.05 | 5.48 | 5.88 | 0.00 | 0.00% | 0.05 | 0 | 7 | 0.54 | 0.44 | 0.02 | -0.10 | 7/27/2026 | 7/28/2026 3:59:57 PM EST |
| 111.00 | 4.70 | 5.70 | 5.20 | % | 0.05 | 0 | 0 | 0.55 | 0.42 | 0.02 | -0.10 | 7/28/2026 3:59:57 PM EST | |||
| 112.00 | 4.25 | 5.45 | 4.85 | % | 0.04 | 0 | 0 | 0.55 | 0.40 | 0.02 | -0.10 | 7/28/2026 3:59:57 PM EST | |||
| 113.00 | 4.00 | 5.10 | 4.55 | % | 0.04 | 0 | 0 | 0.55 | 0.38 | 0.02 | -0.10 | 7/28/2026 3:59:57 PM EST | |||
| 114.00 | 3.65 | 4.70 | 4.18 | % | 0.04 | 0 | 0 | 0.55 | 0.36 | 0.02 | -0.10 | 7/28/2026 3:59:57 PM EST | |||
| 115.00 | 3.30 | 4.50 | 3.90 | % | 0.03 | 0 | 0 | 0.55 | 0.35 | 0.02 | -0.09 | 7/28/2026 3:59:57 PM EST | |||
| 116.00 | 3.10 | 4.40 | 3.75 | % | 0.03 | 0 | 0 | 0.56 | 0.33 | 0.02 | -0.09 | 7/28/2026 3:59:57 PM EST | |||
| 117.00 | 2.02 | 4.80 | 3.41 | 3.30 | % | 0.03 | 1 | 0 | 0.55 | 0.31 | 0.02 | -0.09 | 7/28/2026 | 7/28/2026 3:59:57 PM EST | |
| 118.00 | 2.49 | 3.65 | 3.07 | % | 0.03 | 0 | 0 | 0.54 | 0.29 | 0.02 | -0.09 | 7/28/2026 3:59:57 PM EST | |||
| 119.00 | 2.16 | 3.75 | 2.96 | % | 0.02 | 0 | 0 | 0.55 | 0.28 | 0.02 | -0.09 | 7/28/2026 3:59:57 PM EST | |||
| 120.00 | 2.16 | 3.30 | 2.73 | % | 0.02 | 0 | 0 | 0.55 | 0.26 | 0.02 | -0.08 | 7/28/2026 3:59:57 PM EST | |||
| 121.00 | 2.24 | 3.05 | 2.65 | % | 0.02 | 0 | 0 | 0.56 | 0.25 | 0.02 | -0.08 | 7/28/2026 3:59:57 PM EST | |||
| 122.00 | 1.01 | 3.70 | 2.36 | 2.20 | -0.89 | -28.81% | 0.02 | 1 | 1 | 0.54 | 0.23 | 0.02 | -0.08 | 7/28/2026 | 7/28/2026 3:59:57 PM EST |
| 125.00 | 1.43 | 2.40 | 1.92 | % | 0.02 | 0 | 0 | 0.56 | 0.19 | 0.01 | -0.07 | 7/28/2026 3:59:57 PM EST | |||
| 130.00 | 0.83 | 1.82 | 1.33 | 1.63 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.56 | 0.14 | 0.01 | -0.06 | 7/27/2026 | 7/28/2026 3:59:57 PM EST |
| 135.00 | 0.39 | 1.51 | 0.95 | % | 0.01 | 0 | 0 | 0.56 | 0.10 | 0.01 | -0.04 | 7/28/2026 3:59:57 PM EST | |||
| 140.00 | 0.01 | 1.42 | 0.72 | 0.77 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.51 | 0.07 | 0.01 | -0.03 | 7/27/2026 | 7/28/2026 3:59:57 PM EST |
| 145.00 | 0.00 | 2.04 | 1.02 | % | 0.01 | 0 | 0 | 0.85 | 0.04 | 0.00 | -0.02 | 7/28/2026 3:59:57 PM EST | |||
| 150.00 | 0.00 | 1.80 | 0.90 | % | 0.01 | 0 | 0 | 0.88 | 0.03 | 0.00 | -0.02 | 7/28/2026 3:59:57 PM EST | |||
| 155.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 0.61 | 0.02 | 0.00 | -0.01 | 7/28/2026 3:59:57 PM EST | |||
| 160.00 | 0.00 | 1.25 | 0.63 | % | 0.00 | 0 | 0 | 0.90 | 0.01 | 0.00 | -0.01 | 7/28/2026 3:59:57 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 | 1.26 | 0.63 | 0.86 | % | 0.01 | 15 | 0 | 0.73 | -0.05 | 0.01 | -0.03 | 7/28/2026 | 7/28/2026 3:59:57 PM EST | |
| 85.00 | 0.44 | 1.43 | 0.94 | % | 0.01 | 0 | 0 | 0.54 | -0.09 | 0.01 | -0.05 | 7/28/2026 3:59:57 PM EST | |||
| 90.00 | 1.17 | 2.39 | 1.78 | % | 0.02 | 0 | 0 | 0.55 | -0.16 | 0.01 | -0.07 | 7/28/2026 3:59:57 PM EST | |||
| 94.00 | 2.12 | 3.05 | 2.59 | % | 0.03 | 0 | 0 | 0.53 | -0.23 | 0.02 | -0.08 | 7/28/2026 3:59:57 PM EST | |||
| 95.00 | 2.23 | 3.60 | 2.92 | 2.30 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.54 | -0.25 | 0.02 | -0.09 | 7/24/2026 | 7/28/2026 3:59:57 PM EST |
| 96.00 | 2.80 | 4.00 | 3.40 | 2.89 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.55 | -0.27 | 0.02 | -0.09 | 7/27/2026 | 7/28/2026 3:59:57 PM EST |
| 97.00 | 2.84 | 4.35 | 3.60 | % | 0.04 | 0 | 0 | 0.54 | -0.29 | 0.02 | -0.09 | 7/28/2026 3:59:57 PM EST | |||
| 98.00 | 3.45 | 4.50 | 3.98 | % | 0.04 | 0 | 0 | 0.54 | -0.31 | 0.02 | -0.09 | 7/28/2026 3:59:57 PM EST | |||
| 99.00 | 3.85 | 4.85 | 4.35 | % | 0.04 | 0 | 0 | 0.54 | -0.33 | 0.02 | -0.10 | 7/28/2026 3:59:57 PM EST | |||
| 100.00 | 4.30 | 5.50 | 4.90 | % | 0.05 | 0 | 0 | 0.55 | -0.35 | 0.02 | -0.10 | 7/28/2026 3:59:57 PM EST | |||
| 101.00 | 4.80 | 6.55 | 5.68 | 5.27 | % | 0.06 | 5 | 0 | 0.58 | -0.37 | 0.02 | -0.10 | 7/28/2026 | 7/28/2026 3:59:57 PM EST | |
| 102.00 | 5.05 | 6.30 | 5.68 | 5.06 | 0.00 | 0.00% | 0.06 | 0 | 9 | 0.55 | -0.39 | 0.02 | -0.10 | 7/27/2026 | 7/28/2026 3:59:57 PM EST |
| 103.00 | 5.65 | 6.45 | 6.05 | 5.59 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.54 | -0.41 | 0.02 | -0.10 | 7/27/2026 | 7/28/2026 3:59:57 PM EST |
| 104.00 | 5.90 | 7.95 | 6.93 | 6.72 | % | 0.07 | 5 | 0 | 0.57 | -0.43 | 0.02 | -0.10 | 7/28/2026 | 7/28/2026 3:59:57 PM EST | |
| 105.00 | 6.60 | 7.50 | 7.05 | 6.95 | 0.00 | 0.00% | 0.07 | 0 | 255 | 0.54 | -0.45 | 0.02 | -0.10 | 7/27/2026 | 7/28/2026 3:59:57 PM EST |
| 106.00 | 7.20 | 8.05 | 7.63 | % | 0.07 | 0 | 0 | 0.54 | -0.48 | 0.02 | -0.10 | 7/28/2026 3:59:57 PM EST | |||
| 107.00 | 7.80 | 8.80 | 8.30 | 8.25 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.55 | -0.50 | 0.02 | -0.10 | 7/23/2026 | 7/28/2026 3:59:57 PM EST |
| 108.00 | 8.25 | 9.35 | 8.80 | % | 0.08 | 0 | 0 | 0.55 | -0.52 | 0.02 | -0.10 | 7/28/2026 3:59:57 PM EST | |||
| 109.00 | 8.95 | 10.00 | 9.48 | % | 0.09 | 0 | 0 | 0.55 | -0.54 | 0.02 | -0.10 | 7/28/2026 3:59:57 PM EST | |||
| 110.00 | 9.55 | 10.35 | 9.95 | % | 0.09 | 0 | 0 | 0.54 | -0.56 | 0.02 | -0.10 | 7/28/2026 3:59:57 PM EST | |||
| 111.00 | 10.15 | 11.30 | 10.73 | % | 0.10 | 0 | 0 | 0.55 | -0.58 | 0.02 | -0.10 | 7/28/2026 3:59:57 PM EST | |||
| 112.00 | 10.75 | 12.05 | 11.40 | % | 0.10 | 0 | 0 | 0.55 | -0.60 | 0.02 | -0.10 | 7/28/2026 3:59:57 PM EST | |||
| 113.00 | 11.50 | 12.65 | 12.08 | % | 0.11 | 0 | 0 | 0.55 | -0.62 | 0.02 | -0.10 | 7/28/2026 3:59:57 PM EST | |||
| 114.00 | 12.15 | 13.25 | 12.70 | 12.51 | 0.00 | 0.00% | 0.11 | 0 | 10 | 0.55 | -0.64 | 0.02 | -0.10 | 7/24/2026 | 7/28/2026 3:59:57 PM EST |
| 115.00 | 12.85 | 14.15 | 13.50 | % | 0.12 | 0 | 0 | 0.55 | -0.65 | 0.02 | -0.09 | 7/28/2026 3:59:57 PM EST | |||
| 116.00 | 13.65 | 14.80 | 14.23 | % | 0.12 | 0 | 0 | 0.55 | -0.67 | 0.02 | -0.09 | 7/28/2026 3:59:57 PM EST | |||
| 117.00 | 14.40 | 15.55 | 14.98 | % | 0.13 | 0 | 0 | 0.55 | -0.69 | 0.02 | -0.09 | 7/28/2026 3:59:57 PM EST | |||
| 118.00 | 14.25 | 17.00 | 15.63 | % | 0.13 | 0 | 0 | 0.54 | -0.71 | 0.02 | -0.09 | 7/28/2026 3:59:57 PM EST | |||
| 119.00 | 14.95 | 18.10 | 16.53 | % | 0.14 | 0 | 0 | 0.54 | -0.72 | 0.02 | -0.09 | 7/28/2026 3:59:57 PM EST | |||
| 120.00 | 15.75 | 18.80 | 17.28 | 16.72 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.54 | -0.74 | 0.02 | -0.08 | 7/24/2026 | 7/28/2026 3:59:57 PM EST |
| 121.00 | 16.55 | 19.40 | 17.98 | % | 0.15 | 0 | 0 | 0.53 | -0.75 | 0.02 | -0.08 | 7/28/2026 3:59:57 PM EST | |||
| 122.00 | 17.55 | 20.90 | 19.23 | % | 0.16 | 0 | 0 | 0.57 | -0.77 | 0.02 | -0.08 | 7/28/2026 3:59:57 PM EST | |||
| 125.00 | 19.95 | 23.45 | 21.70 | % | 0.17 | 0 | 0 | 0.75 | -0.81 | 0.01 | -0.07 | 7/28/2026 3:59:57 PM EST | |||
| 130.00 | 24.40 | 27.45 | 25.93 | % | 0.20 | 0 | 0 | 0.74 | -0.86 | 0.01 | -0.06 | 7/28/2026 3:59:57 PM EST | |||
| 135.00 | 29.05 | 32.10 | 30.58 | % | 0.23 | 0 | 0 | 0.78 | -0.90 | 0.01 | -0.04 | 7/28/2026 3:59:57 PM EST | |||
| 140.00 | 33.85 | 37.20 | 35.53 | % | 0.25 | 0 | 0 | 0.86 | -0.93 | 0.01 | -0.03 | 7/28/2026 3:59:57 PM EST | |||
| 145.00 | 38.70 | 42.10 | 40.40 | % | 0.28 | 0 | 0 | 0.92 | -0.96 | 0.00 | -0.02 | 7/28/2026 3:59:57 PM EST | |||
| 150.00 | 43.40 | 47.00 | 45.20 | % | 0.30 | 0 | 0 | 0.97 | -0.97 | 0.00 | -0.02 | 7/28/2026 3:59:57 PM EST | |||
| 155.00 | 48.00 | 52.05 | 50.03 | % | 0.32 | 0 | 0 | 1.02 | -0.98 | 0.00 | -0.01 | 7/28/2026 3:59:57 PM EST | |||
| 160.00 | 53.00 | 57.05 | 55.03 | % | 0.34 | 0 | 0 | 1.08 | -0.99 | 0.00 | -0.01 | 7/28/2026 3:59:57 PM EST |