Home Options BIDUChain

BIDU

Baidu, Inc.Close $104.12EOD only

Max Pain

$109.00

Next expiry Aug 21, 2026

Expected Move

±$7.08

6.8% from close

Price Gap

+4.88

Distance to max pain

IV Rank

Low premium

P/C OI

0.66

Slightly call-heavy

Consensus

—

No reports available

Published snapshot: Aug 17, 2026 close

End-of-day snapshot

This page reflects BIDU options positioning from the latest published market-close snapshot. Intraday price and contract changes are not displayed.

Published Snapshot

Aug 17, 2026 close

BIDU Options Chain

Data as of market close Aug 17, 2026

Expiration

Compare calls and puts side by side with OI, volume, IV, and positioning context.

Control Row

Next expiry (DTE 4)

Blank greek cells usually mean usable implied volatility was unavailable for that contract in the market-close snapshot.

Open Interest by Strike

IV Skew

Volume by Strike

Calls

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
70.00	80.00	49.00	51.30	0.00	1	6	774.9%	0.815	0.0032	-2.825	0.029	0.004
75.00	34.00	27.10	30.00	0.00	3	25	208.0%	0.947	0.0048	-0.314	0.012	0.008
80.00	37.00	22.15	25.10	0.00	60	63	180.7%	0.932	0.0067	-0.332	0.014	0.008
85.00	19.92	17.15	20.00	0.00	1	4	143.9%	0.923	0.0092	-0.292	0.016	0.008
90.00	13.20	13.05	14.95	-1.05	10	63	111.2%	0.906	0.0139	-0.264	0.018	0.009
94.00	9.94	8.80	11.60	0.00	2	166	108.1%	0.833	0.0213	-0.378	0.027	0.008
95.00	9.11	8.20	10.60	-1.04	29	216	58.2%	0.939	0.0191	-0.107	0.013	0.010
96.00	8.32	7.80	9.75	0.00	26	123	68.7%	0.879	0.0268	-0.197	0.022	0.009
97.00	7.64	6.50	9.10	-0.31	11	184	63.5%	0.866	0.0313	-0.197	0.024	0.009
98.00	6.75	6.05	8.10	-0.28	3	179	65.7%	0.822	0.0364	-0.243	0.028	0.009
99.00	6.40	5.50	7.00	0.28	21	128	63.8%	0.787	0.0418	-0.262	0.032	0.008
100.00	5.85	5.60	6.10	-0.03	148	403	71.4%	0.720	0.0432	-0.335	0.037	0.008
101.00	4.75	4.35	5.70	-0.45	94	157	67.4%	0.682	0.0485	-0.336	0.039	0.007
102.00	4.70	4.35	5.15	0.30	308	151	74.7%	0.621	0.0467	-0.394	0.041	0.007
103.00	4.15	3.95	4.35	0.10	1,784	201	73.7%	0.573	0.0488	-0.400	0.043	0.006
104.00	3.85	3.55	3.85	0.10	896	597	75.0%	0.524	0.0487	-0.413	0.043	0.006
105.00	3.26	3.10	3.40	0.10	1,252	1,264	75.2%	0.475	0.0486	-0.414	0.043	0.005
106.00	3.20	2.56	3.15	0.44	316	107	75.9%	0.429	0.0475	-0.411	0.043	0.005
107.00	2.40	2.26	2.55	-0.10	595	598	74.4%	0.380	0.0469	-0.390	0.042	0.004
108.00	2.16	2.00	2.40	0.06	488	321	77.4%	0.343	0.0436	-0.391	0.040	0.004
109.00	1.90	1.82	2.09	0.00	331	706	78.9%	0.306	0.0408	-0.380	0.038	0.003
110.00	1.62	1.57	1.70	0.03	4,972	2,389	77.8%	0.265	0.0386	-0.351	0.036	0.003
111.00	1.51	1.37	1.51	0.19	900	330	79.1%	0.234	0.0356	-0.333	0.033	0.003
112.00	1.23	1.18	1.31	0.14	1,196	389	79.6%	0.204	0.0326	-0.309	0.031	0.002
113.00	1.02	1.02	1.17	0.12	388	434	80.8%	0.179	0.0297	-0.290	0.028	0.002
114.00	0.90	0.85	0.93	0.19	257	119	79.6%	0.149	0.0268	-0.253	0.025	0.002
115.00	0.79	0.76	0.84	0.11	1,468	2,532	81.4%	0.132	0.0241	-0.239	0.023	0.001
116.00	0.70	0.62	0.70	0.05	306	315	81.0%	0.110	0.0213	-0.209	0.021	0.001
117.00	0.58	0.49	0.67	0.07	177	182	82.2%	0.096	0.0190	-0.191	0.019	0.001
118.00	0.50	0.45	0.55	0.07	237	158	82.9%	0.082	0.0167	-0.172	0.016	0.001
119.00	0.43	0.30	0.53	0.10	119	384	82.8%	0.068	0.0145	-0.149	0.014	0.001
120.00	0.37	0.36	0.37	0.06	931	1,996	84.0%	0.059	0.0128	-0.135	0.013	0.001
121.00	0.28	0.15	0.43	0.11	102	210	83.2%	0.047	0.0108	-0.112	0.011	0.001
122.00	0.22	0.03	0.37	0.02	1	166	80.3%	0.033	0.0084	-0.081	0.008	0.000
123.00	0.23	0.21	0.26	0.12	95	68	86.2%	0.036	0.0085	-0.094	0.009	0.000
125.00	0.20	0.16	0.25	0.07	1,130	3,604	90.2%	0.030	0.0069	-0.084	0.007	0.000
130.00	0.08	0.08	0.10	0.01	853	3,861	92.0%	0.012	0.0032	-0.040	0.003	0.000
135.00	0.04	0.03	0.06	0.01	259	2,477	95.3%	0.005	0.0015	-0.020	0.002	0.000
140.00	0.02	0.00	0.45	0.00	1	1,075	135.0%	0.022	0.0035	-0.095	0.006	0.000
145.00	0.05	0.01	0.41	0.04	5	1,595	146.1%	0.018	0.0028	-0.090	0.005	0.000
150.00	0.01	0.00	0.29	-0.12	3	1,220	149.2%	0.012	0.0019	-0.064	0.003	0.000
155.00	0.15	0.00	0.05	0.00	2	230	128.9%	0.002	0.0005	-0.011	0.001	0.000
160.00	0.01	0.00	0.20	0.00	149	4,433	162.5%	0.007	0.0012	-0.045	0.002	0.000
165.00	0.01	0.00	0.20	0.00	1	247	171.9%	0.007	0.0010	-0.045	0.002	0.000
170.00	0.03	0.00	0.07	0.00	2	724	160.2%	0.002	0.0004	-0.016	0.001	0.000
175.00	0.15	0.00	2.13	0.00	1	130	280.5%	0.053	0.0035	-0.411	0.012	0.001
180.00	0.03	0.00	2.13	0.00	1	934	291.6%	0.051	0.0033	-0.414	0.011	0.001
185.00	0.01	0.00	2.13	0.00	32	49	302.3%	0.049	0.0031	-0.417	0.011	0.000
190.00	0.01	0.00	2.13	0.00	32	84	312.7%	0.047	0.0029	-0.420	0.011	0.000
195.00	0.01	0.00	2.13	0.00	13	98	322.7%	0.046	0.0027	-0.423	0.010	0.000
200.00	0.02	0.00	0.25	0.00	251	1,701	237.1%	0.006	0.0007	-0.056	0.002	0.000
210.00	0.01	0.00	0.65	0.00	4	63	286.7%	0.014	0.0012	-0.143	0.004	0.000
220.00	0.01	0.00	1.90	0.00	1	40	359.9%	0.036	0.0020	-0.390	0.009	0.000
230.00	0.01	0.00	1.33	0.00	1	75	353.1%	0.025	0.0015	-0.283	0.006	0.000
240.00	0.01	0.00	0.03	-0.15	100	2,461	234.4%	0.001	0.0001	-0.006	0.000	0.000

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
60.00	0.03	0.00	0.03	0.00	0	520	171.9%	-0.001	0.0001	-0.006	0.000	-0.000
65.00	0.01	0.00	0.34	-0.17	1	4	202.3%	-0.010	0.0012	-0.072	0.003	-0.000
70.00	0.06	0.00	0.20	0.04	8	11	160.5%	-0.007	0.0011	-0.043	0.002	-0.000
75.00	0.03	0.00	0.05	-0.03	1	1,501	113.3%	-0.002	0.0006	-0.011	0.001	-0.000
80.00	0.01	0.00	0.06	-0.01	82	920	95.3%	-0.004	0.0010	-0.014	0.001	-0.000
85.00	0.02	0.01	0.02	-0.07	871	808	68.8%	-0.002	0.0009	-0.006	0.001	-0.000
90.00	0.09	0.09	0.11	-0.13	678	2,696	67.8%	-0.018	0.0060	-0.041	0.005	-0.000
91.00	0.15	0.13	0.15	-0.20	11,785	10,008	67.6%	-0.026	0.0082	-0.055	0.007	-0.000
92.00	0.19	0.18	0.20	-0.27	8,891	4,062	67.2%	-0.036	0.0108	-0.072	0.009	-0.000
94.00	0.34	0.33	0.37	-0.30	702	439	67.0%	-0.067	0.0177	-0.117	0.014	-0.001
95.00	0.46	0.44	0.47	-0.34	1,548	960	66.5%	-0.087	0.0219	-0.143	0.017	-0.001
96.00	0.62	0.58	0.64	-0.34	1,033	591	67.0%	-0.115	0.0266	-0.176	0.021	-0.001
97.00	0.88	0.77	0.87	-0.45	2,552	772	68.1%	-0.150	0.0314	-0.214	0.025	-0.002
98.00	1.02	1.00	1.10	-0.48	786	573	68.5%	-0.187	0.0361	-0.249	0.029	-0.002
99.00	1.33	1.25	1.40	-0.55	326	448	68.9%	-0.229	0.0403	-0.281	0.033	-0.003
100.00	1.60	1.58	1.71	-0.50	1,283	2,061	69.4%	-0.275	0.0441	-0.312	0.036	-0.003
101.00	2.00	1.90	2.06	-0.31	528	2,133	69.1%	-0.322	0.0476	-0.333	0.039	-0.004
102.00	2.47	2.24	2.77	-0.42	688	602	72.0%	-0.376	0.0484	-0.367	0.041	-0.005
103.00	2.90	2.80	3.05	-0.20	809	370	71.5%	-0.425	0.0503	-0.376	0.043	-0.005
104.00	3.41	3.05	3.70	-0.30	212	477	70.7%	-0.476	0.0517	-0.377	0.043	-0.006
105.00	3.91	3.60	4.25	-0.59	353	912	71.0%	-0.528	0.0514	-0.378	0.043	-0.006
106.00	4.66	4.15	5.25	-0.76	18	167	75.1%	-0.572	0.0479	-0.394	0.043	-0.007
107.00	5.58	4.80	5.55	-0.24	13	670	72.1%	-0.625	0.0483	-0.364	0.041	-0.008
108.00	5.83	5.70	6.10	-0.97	37	254	73.4%	-0.667	0.0454	-0.355	0.040	-0.008
109.00	6.66	6.10	7.10	-0.80	31	64	73.4%	-0.709	0.0428	-0.333	0.037	-0.009
110.00	7.59	6.90	7.65	-0.62	146	677	72.0%	-0.753	0.0402	-0.299	0.034	-0.009
111.00	8.92	7.25	9.30	0.61	4	2,315	77.9%	-0.770	0.0358	-0.312	0.033	-0.010
112.00	9.68	7.70	10.80	-0.17	8	246	82.9%	-0.786	0.0323	-0.319	0.032	-0.010
113.00	10.24	9.05	11.05	-0.52	8	185	82.9%	-0.814	0.0296	-0.291	0.029	-0.010
114.00	11.14	9.75	12.05	-0.46	15	171	83.6%	-0.838	0.0269	-0.268	0.027	-0.011
115.00	12.27	11.00	13.30	0.00	328	612	96.0%	-0.825	0.0246	-0.326	0.028	-0.011
116.00	13.41	11.95	14.60	0.00	404	92	104.6%	-0.823	0.0228	-0.358	0.028	-0.011
117.00	13.35	12.85	14.00	-1.00	23	209	80.8%	-0.909	0.0187	-0.168	0.018	-0.012
118.00	14.23	13.50	16.00	0.00	6	86	97.4%	-0.879	0.0189	-0.254	0.022	-0.012
119.00	15.19	14.50	16.90	0.00	17	63	99.9%	-0.889	0.0174	-0.245	0.021	-0.012
120.00	16.89	15.20	17.95	-0.20	33	350	99.2%	-0.905	0.0156	-0.216	0.018	-0.012
121.00	15.19	16.05	19.20	0.00	34	16	105.3%	-0.904	0.0149	-0.231	0.019	-0.012
122.00	16.19	17.35	20.20	0.00	2	8	115.2%	-0.894	0.0146	-0.274	0.020	-0.012
123.00	14.68	18.20	21.15	0.00	0	5	115.2%	-0.906	0.0133	-0.250	0.018	-0.012
125.00	21.85	19.85	22.55	0.00	6	212	98.8%	-0.956	0.0086	-0.110	0.010	-0.013
130.00	27.18	24.95	27.60	0.13	7	159	119.9%	-0.956	0.0072	-0.138	0.010	-0.014
135.00	32.13	29.90	32.55	0.08	1	25	131.6%	-0.965	0.0054	-0.123	0.008	-0.014
140.00	30.30	34.50	37.95	0.00	3	4	145.9%	-0.969	0.0045	-0.125	0.008	-0.015
145.00	39.70	39.95	42.80	0.00	234	0	170.7%	-0.961	0.0045	-0.180	0.009	-0.015
150.00	42.00	45.00	47.80	0.00	1	1	185.7%	-0.962	0.0041	-0.191	0.009	-0.016
155.00	42.90	45.95	49.75	0.00	1	11	0.0%	-1.000	0.0000	0.018	0.000	-0.017
160.00	48.55	51.50	54.75	0.00	4	0	0.0%	-1.000	0.0000	0.019	0.000	-0.018
165.00	59.76	58.90	63.25	0.00	558	0	188.9%	-0.987	0.0016	-0.067	0.004	-0.018
170.00	34.12	56.35	58.30	0.00	10	70	0.0%	-1.000	0.0000	0.020	0.000	-0.019
175.00	69.35	69.10	72.95	0.00	2	0	199.8%	-0.991	0.0011	-0.044	0.003	-0.019
180.00	70.00	74.25	78.50	0.00	2	0	252.0%	-0.974	0.0022	-0.187	0.007	-0.019
190.00	73.15	83.70	87.95	0.00	38	0	362.5%	-0.918	0.0038	-0.724	0.016	-0.020
195.00	52.20	0.00	0.00	0.00	0	0	0.0%	-1.000	0.0000	0.023	0.000	-0.021
200.00	57.25	86.20	88.35	0.00	0	0	0.0%	-1.000	0.0000	0.024	0.000	-0.022

How to Read the Chain

Use this market-close chain snapshot to compare liquidity, pricing, IV, and per-contract greeks across the active expiration.

How to scan it

Start with strike, bid/ask spread, open interest, and volume. Then use IV and greeks to decide whether a contract fits your directional, income, or volatility idea.

What matters first

Clean fills matter before a contract looks mathematically attractive. A thin market can erase the edge you think you found.

What can mislead you

Low premium, high IV, or one convenient delta do not make a trade by themselves. Check how far the strike sits from spot, expected move, and the event calendar.

Greeks are close-of-day estimates, and blank greek cells usually mean usable implied volatility was unavailable for that contract.