Home Options BIDUChain

BIDU

Baidu, Inc.Close $137.68EOD only

Max Pain

$137.00

Next expiry May 22, 2026

Expected Move

±$6.14

4.5% from close

Price Gap

-0.68

Distance to max pain

IV Rank

Middle-high premium

P/C OI

0.60

Slightly call-heavy

Consensus

—

No reports available

Published snapshot: May 19, 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

May 19, 2026 close

BIDU Options Chain

Data as of market close May 19, 2026

Expiration

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

Control Row

Next expiry (DTE 3)

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
100.00	18.00	34.30	37.45	0.00	1	1	0.0%	1.000	0.0000	-0.012	0.000	0.008
105.00	32.83	32.30	34.80	0.00	4	10	185.9%	0.955	0.0041	-0.379	0.012	0.008
106.00	31.74	30.75	33.85	0.00	4	1	166.8%	0.965	0.0037	-0.282	0.010	0.008
108.00	34.81	28.75	31.85	0.00	1	2	157.2%	0.962	0.0042	-0.281	0.010	0.008
109.00	20.64	27.80	30.85	0.00	1	1	153.8%	0.960	0.0045	-0.289	0.011	0.008
110.00	27.71	26.75	29.35	0.00	2	56	131.8%	0.974	0.0037	-0.179	0.008	0.009
111.00	26.72	26.05	28.85	0.00	2	3	150.7%	0.950	0.0055	-0.334	0.013	0.009
112.00	31.38	25.25	27.35	0.00	2	14	138.2%	0.957	0.0053	-0.277	0.011	0.009
113.00	23.70	23.85	26.90	0.00	1	4	137.3%	0.951	0.0059	-0.304	0.013	0.009
114.00	22.11	22.90	25.95	0.00	6	6	135.0%	0.946	0.0065	-0.321	0.014	0.009
115.00	21.12	22.25	24.35	0.00	6	15	124.2%	0.951	0.0065	-0.274	0.013	0.009
116.00	25.35	20.75	23.85	0.00	1	4	119.5%	0.949	0.0070	-0.272	0.013	0.009
117.00	24.10	19.90	22.25	0.00	2	9	103.1%	0.963	0.0062	-0.185	0.010	0.009
118.00	20.02	18.90	21.85	7.46	20	23	113.7%	0.940	0.0084	-0.296	0.015	0.009
119.00	18.67	17.90	20.85	0.00	1	3	109.0%	0.937	0.0091	-0.294	0.015	0.009
120.00	19.00	16.95	19.15	1.50	3	33	89.0%	0.960	0.0078	-0.173	0.011	0.009
121.00	21.25	15.85	18.95	0.00	4	13	100.5%	0.929	0.0108	-0.297	0.017	0.009
122.00	14.42	15.05	17.65	0.00	1	13	93.8%	0.929	0.0116	-0.278	0.017	0.009
123.00	14.00	14.15	16.95	0.00	1	6	96.4%	0.910	0.0135	-0.340	0.020	0.009
124.00	11.82	13.10	16.00	0.00	2	2	91.5%	0.905	0.0149	-0.336	0.021	0.009
125.00	13.46	11.90	14.50	0.19	8	90	74.1%	0.930	0.0145	-0.220	0.017	0.009
126.00	12.60	11.15	14.10	0.10	2	35	83.9%	0.887	0.0184	-0.348	0.024	0.009
127.00	11.40	10.00	12.60	0.00	31	61	68.6%	0.909	0.0191	-0.247	0.020	0.009
128.00	10.73	9.05	12.20	1.03	47	210	73.7%	0.871	0.0229	-0.336	0.026	0.009
129.00	10.41	8.15	10.35	-0.38	50	49	57.5%	0.900	0.0244	-0.223	0.022	0.009
130.00	9.50	7.40	8.95	0.35	9	153	50.4%	0.901	0.0277	-0.196	0.022	0.010
131.00	9.07	7.05	9.05	0.02	6	54	68.0%	0.800	0.0329	-0.408	0.035	0.008
132.00	8.18	5.60	8.20	1.03	6	19	58.9%	0.795	0.0387	-0.361	0.036	0.008
133.00	7.00	5.45	7.45	0.15	7	19	64.5%	0.735	0.0407	-0.451	0.041	0.008
134.00	5.87	4.45	6.15	0.07	10	42	55.0%	0.717	0.0492	-0.398	0.042	0.008
135.00	4.70	4.15	4.85	-0.28	40	348	52.1%	0.673	0.0555	-0.402	0.045	0.007
136.00	5.22	3.45	4.90	0.22	61	515	57.2%	0.606	0.0539	-0.467	0.048	0.007
137.00	4.20	2.87	4.25	0.24	148	421	56.0%	0.552	0.0566	-0.469	0.049	0.006
138.00	3.20	2.59	3.45	-0.45	78	241	55.2%	0.494	0.0579	-0.466	0.050	0.005
139.00	2.65	1.97	3.15	-0.41	88	182	55.0%	0.437	0.0574	-0.457	0.049	0.005
140.00	2.15	1.75	2.60	-0.57	304	534	55.2%	0.381	0.0553	-0.444	0.048	0.004
141.00	2.00	1.60	2.15	-0.70	242	368	56.2%	0.332	0.0517	-0.429	0.045	0.004
142.00	1.54	1.13	1.80	-0.82	182	659	54.2%	0.275	0.0493	-0.381	0.042	0.003
143.00	1.17	1.12	1.23	-0.86	138	343	53.7%	0.227	0.0450	-0.340	0.038	0.003
144.00	1.09	0.81	1.38	-0.63	54	221	56.9%	0.201	0.0396	-0.336	0.035	0.002
145.00	0.85	0.68	0.97	-0.48	331	1,054	55.2%	0.158	0.0350	-0.279	0.030	0.002
146.00	0.89	0.36	1.04	-0.42	9	86	56.3%	0.132	0.0304	-0.252	0.027	0.001
147.00	0.40	0.41	0.87	-0.54	41	134	58.7%	0.116	0.0266	-0.240	0.024	0.001
148.00	0.74	0.24	0.58	-0.06	7	141	55.0%	0.078	0.0213	-0.168	0.018	0.001
149.00	0.44	0.20	0.70	-0.26	11	240	60.1%	0.078	0.0195	-0.184	0.018	0.001
150.00	0.48	0.20	0.40	-0.09	168	713	57.4%	0.053	0.0151	-0.131	0.014	0.001
152.50	0.22	0.10	0.27	-0.13	74	496	59.2%	0.031	0.0094	-0.086	0.009	0.000
155.00	0.15	0.08	0.25	-0.10	246	1,003	65.0%	0.024	0.0070	-0.077	0.007	0.000
157.50	0.12	0.00	0.32	-0.04	1	345	71.7%	0.021	0.0057	-0.076	0.006	0.000
160.00	0.06	0.04	0.08	-0.03	69	1,390	67.0%	0.007	0.0024	-0.029	0.003	0.000
162.50	0.04	0.01	0.15	-0.03	41	100	75.8%	0.009	0.0025	-0.038	0.003	0.000
165.00	0.04	0.00	0.07	-0.01	215	814	73.0%	0.004	0.0012	-0.016	0.001	0.000
167.50	0.05	0.00	0.53	-0.10	10	66	106.3%	0.024	0.0042	-0.124	0.007	0.000
170.00	0.04	0.00	0.07	0.01	15	784	83.6%	0.003	0.0009	-0.016	0.001	0.000
172.50	0.02	0.00	1.53	0.00	4	5	147.7%	0.053	0.0059	-0.334	0.014	0.001
175.00	0.01	0.00	0.20	0.00	1	433	107.0%	0.008	0.0016	-0.048	0.003	0.000
177.50	0.23	0.00	1.52	0.00	8	17	161.1%	0.048	0.0050	-0.336	0.012	0.001
180.00	0.02	0.00	0.04	0.00	15	1,058	96.9%	0.001	0.0004	-0.009	0.001	0.000
187.50	0.10	0.00	0.02	-0.07	2	18	103.1%	0.001	0.0002	-0.004	0.000	0.000
190.00	0.05	0.00	0.13	0.00	24	21	129.7%	0.004	0.0007	-0.030	0.001	0.000
195.00	0.21	0.00	2.13	0.02	1	3	219.6%	0.050	0.0037	-0.471	0.013	0.001
200.00	0.12	0.00	2.13	-0.01	1	136	231.3%	0.047	0.0034	-0.474	0.012	0.000

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
75.00	0.25	0.00	2.13	0.23	1	1	377.4%	-0.026	0.0013	-0.470	0.007	-0.000
80.00	0.15	0.00	2.13	0.12	1	3	343.2%	-0.029	0.0015	-0.466	0.008	-0.000
85.00	0.21	0.00	2.13	0.00	1	178	310.9%	-0.032	0.0018	-0.463	0.009	-0.000
90.00	0.11	0.00	2.13	0.00	10	265	280.2%	-0.036	0.0022	-0.458	0.010	-0.000
95.00	0.08	0.00	2.13	0.00	4	46	251.0%	-0.040	0.0028	-0.453	0.011	-0.001
99.00	0.13	0.00	0.43	0.12	12	1	164.8%	-0.011	0.0014	-0.101	0.004	-0.000
100.00	0.01	0.00	0.33	0.00	7	488	153.5%	-0.009	0.0013	-0.077	0.003	-0.000
104.00	0.01	0.00	0.95	-1.39	21	1	166.6%	-0.026	0.0029	-0.212	0.008	-0.000
105.00	0.01	0.00	0.25	0.00	3	105	127.3%	-0.008	0.0014	-0.058	0.003	-0.000
107.00	0.02	0.00	0.95	-0.31	21	12	152.7%	-0.029	0.0035	-0.211	0.008	-0.000
108.00	0.17	0.00	0.86	0.00	11	11	145.0%	-0.028	0.0035	-0.192	0.008	-0.000
110.00	0.05	0.00	0.22	0.03	1	191	106.3%	-0.009	0.0018	-0.052	0.003	-0.000
111.00	0.01	0.00	0.79	-0.01	20	36	129.2%	-0.029	0.0041	-0.176	0.008	-0.000
112.00	0.03	0.00	0.43	0.01	12	174	110.7%	-0.017	0.0031	-0.099	0.005	-0.000
113.00	0.02	0.00	1.06	0.00	18	24	128.6%	-0.040	0.0053	-0.228	0.011	-0.000
114.00	0.01	0.00	0.80	-0.04	34	93	116.4%	-0.033	0.0050	-0.176	0.009	-0.000
115.00	0.02	0.00	0.02	-0.01	5	245	64.1%	-0.001	0.0004	-0.004	0.000	-0.000
116.00	0.04	0.00	0.76	-3.56	5	5	106.5%	-0.034	0.0057	-0.166	0.009	-0.000
117.00	0.01	0.00	0.20	-0.06	60	35	79.3%	-0.011	0.0028	-0.046	0.003	-0.000
118.00	0.05	0.00	0.13	-0.01	79	207	70.9%	-0.007	0.0023	-0.030	0.003	-0.000
119.00	0.15	0.02	0.19	0.10	229	86	72.9%	-0.012	0.0035	-0.048	0.004	-0.000
120.00	0.05	0.00	0.15	-0.01	249	452	65.6%	-0.009	0.0031	-0.035	0.003	-0.000
121.00	0.24	0.05	0.36	0.15	28	89	74.5%	-0.026	0.0064	-0.092	0.007	-0.000
122.00	0.30	0.02	0.54	0.10	259	87	75.5%	-0.035	0.0083	-0.122	0.010	-0.000
123.00	0.30	0.00	1.47	0.10	415	629	91.6%	-0.080	0.0130	-0.283	0.019	-0.001
124.00	0.09	0.05	0.74	-0.15	78	122	73.1%	-0.053	0.0118	-0.163	0.013	-0.001
125.00	0.14	0.03	0.25	-0.13	131	384	54.6%	-0.024	0.0082	-0.063	0.007	-0.000
126.00	0.25	0.01	0.59	-0.06	30	87	60.3%	-0.049	0.0134	-0.126	0.013	-0.001
127.00	0.18	0.18	0.30	-0.26	77	275	53.1%	-0.044	0.0140	-0.102	0.012	-0.001
128.00	0.30	0.30	0.52	-0.31	43	167	56.4%	-0.073	0.0196	-0.161	0.017	-0.001
129.00	0.35	0.25	0.74	-0.25	5	73	55.0%	-0.090	0.0237	-0.185	0.020	-0.001
130.00	0.54	0.45	0.65	-0.46	238	1,015	52.1%	-0.106	0.0282	-0.197	0.023	-0.001
131.00	0.61	0.50	0.93	-0.39	64	62	52.0%	-0.139	0.0341	-0.237	0.028	-0.002
132.00	0.83	0.57	1.04	-0.45	122	85	54.7%	-0.189	0.0396	-0.305	0.034	-0.002
133.00	1.11	0.58	1.44	-0.54	17	196	57.7%	-0.244	0.0436	-0.372	0.039	-0.003
134.00	1.40	0.97	1.80	-0.58	58	270	50.3%	-0.266	0.0523	-0.339	0.041	-0.003
135.00	1.75	1.36	2.15	-0.65	87	280	50.9%	-0.324	0.0565	-0.375	0.045	-0.004
136.00	2.04	1.78	2.38	-0.76	64	136	55.1%	-0.391	0.0558	-0.434	0.048	-0.005
137.00	2.45	2.20	3.00	-0.79	32	489	51.1%	-0.445	0.0620	-0.412	0.049	-0.005
138.00	2.93	2.85	3.40	-0.92	59	195	51.5%	-0.508	0.0621	-0.419	0.050	-0.006
139.00	2.97	3.00	4.00	-1.53	20	65	57.1%	-0.560	0.0554	-0.459	0.049	-0.007
140.00	3.54	3.60	4.65	-1.56	9	276	58.0%	-0.612	0.0529	-0.452	0.048	-0.007
141.00	4.08	3.80	5.50	-1.32	2	271	61.9%	-0.652	0.0479	-0.465	0.046	-0.008
142.00	4.65	5.35	6.30	-1.35	10	28	55.0%	-0.721	0.0489	-0.372	0.042	-0.009
143.00	5.39	5.60	6.80	-1.25	21	42	60.1%	-0.746	0.0427	-0.387	0.040	-0.009
144.00	7.29	5.85	7.75	0.00	6	34	64.3%	-0.769	0.0380	-0.394	0.038	-0.009
145.00	8.00	6.55	8.95	-1.63	2	59	73.6%	-0.770	0.0331	-0.452	0.038	-0.009
146.00	7.63	7.40	10.05	-3.45	2	86	80.8%	-0.776	0.0296	-0.488	0.037	-0.010
147.00	9.73	8.25	10.90	0.15	14	48	82.3%	-0.798	0.0274	-0.468	0.035	-0.010
148.00	10.63	9.15	11.60	-0.06	19	22	79.9%	-0.831	0.0253	-0.405	0.032	-0.010
149.00	11.66	10.05	12.50	-0.94	7	28	81.8%	-0.847	0.0231	-0.387	0.029	-0.011
150.00	11.61	11.00	13.35	-0.77	3	31	82.0%	-0.867	0.0210	-0.351	0.027	-0.011
152.50	16.66	13.35	15.95	0.00	1	8	94.8%	-0.873	0.0176	-0.394	0.026	-0.011
155.00	19.43	15.30	18.40	0.00	1	79	102.9%	-0.889	0.0148	-0.390	0.024	-0.012
157.50	17.50	18.00	20.60	0.00	12	17	102.1%	-0.920	0.0117	-0.299	0.019	-0.012
160.00	18.98	20.20	23.35	0.00	0	69	119.2%	-0.909	0.0110	-0.390	0.020	-0.012
165.00	28.55	25.20	28.35	0.00	15	15	135.8%	-0.920	0.0088	-0.401	0.019	-0.013
170.00	27.05	30.20	33.25	0.00	0	0	147.5%	-0.934	0.0070	-0.374	0.016	-0.013
205.00	63.83	65.30	68.30	0.00	0	0	238.4%	-0.958	0.0030	-0.418	0.011	-0.016
210.00	68.35	70.30	73.25	0.00	0	0	246.5%	-0.962	0.0027	-0.398	0.010	-0.017

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.