Options Chain for BAIDU INC SPON ADR REP A (BIDU) - $94.83 as of 9/2/2026 4:14:21 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 43.15 | 46.90 | 45.03 | % | 0.90 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 9/2/2026 1:58:55 PM EST | |||
| 55.00 | 38.15 | 41.80 | 39.98 | % | 0.73 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 9/2/2026 1:58:55 PM EST | |||
| 60.00 | 33.20 | 36.95 | 35.08 | % | 0.58 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 9/2/2026 1:58:55 PM EST | |||
| 65.00 | 28.20 | 31.95 | 30.08 | % | 0.46 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 9/2/2026 1:58:55 PM EST | |||
| 70.00 | 23.25 | 26.95 | 25.10 | % | 0.36 | 0 | 0 | 0.96 | 1.00 | 0.00 | -0.01 | 9/2/2026 1:58:55 PM EST | |||
| 75.00 | 19.25 | 21.30 | 20.28 | % | 0.27 | 0 | 0 | 0.76 | 0.98 | 0.00 | -0.01 | 9/2/2026 1:58:55 PM EST | |||
| 80.00 | 14.05 | 16.85 | 15.45 | % | 0.19 | 0 | 0 | 0.67 | 0.93 | 0.01 | -0.03 | 9/2/2026 1:58:55 PM EST | |||
| 81.00 | 13.25 | 15.70 | 14.48 | % | 0.18 | 0 | 0 | 0.63 | 0.92 | 0.01 | -0.03 | 9/2/2026 1:58:55 PM EST | |||
| 82.00 | 12.30 | 14.75 | 13.53 | % | 0.16 | 0 | 0 | 0.60 | 0.90 | 0.02 | -0.03 | 9/2/2026 1:58:55 PM EST | |||
| 83.00 | 11.45 | 13.80 | 12.63 | % | 0.15 | 0 | 0 | 0.59 | 0.88 | 0.02 | -0.04 | 9/2/2026 1:58:55 PM EST | |||
| 84.00 | 10.70 | 12.85 | 11.78 | % | 0.14 | 0 | 0 | 0.38 | 0.86 | 0.02 | -0.04 | 9/2/2026 1:58:55 PM EST | |||
| 85.00 | 9.85 | 11.90 | 10.88 | % | 0.13 | 0 | 0 | 0.37 | 0.84 | 0.02 | -0.04 | 9/2/2026 1:58:55 PM EST | |||
| 86.00 | 9.10 | 11.05 | 10.08 | % | 0.12 | 0 | 0 | 0.37 | 0.81 | 0.02 | -0.05 | 9/2/2026 1:58:55 PM EST | |||
| 87.00 | 8.40 | 10.35 | 9.38 | % | 0.11 | 0 | 0 | 0.38 | 0.78 | 0.03 | -0.05 | 9/2/2026 1:58:55 PM EST | |||
| 88.00 | 7.75 | 9.75 | 8.75 | % | 0.10 | 0 | 0 | 0.39 | 0.75 | 0.03 | -0.06 | 9/2/2026 1:58:55 PM EST | |||
| 89.00 | 7.55 | 8.50 | 8.03 | % | 0.09 | 0 | 0 | 0.39 | 0.72 | 0.03 | -0.06 | 9/2/2026 1:58:55 PM EST | |||
| 90.00 | 6.90 | 7.65 | 7.28 | % | 0.08 | 0 | 0 | 0.37 | 0.69 | 0.03 | -0.06 | 9/2/2026 1:58:55 PM EST | |||
| 91.00 | 6.25 | 7.10 | 6.68 | % | 0.07 | 0 | 0 | 0.38 | 0.66 | 0.03 | -0.06 | 9/2/2026 1:58:55 PM EST | |||
| 92.00 | 5.80 | 6.40 | 6.10 | % | 0.07 | 0 | 0 | 0.37 | 0.62 | 0.03 | -0.06 | 9/2/2026 1:58:55 PM EST | |||
| 93.00 | 5.15 | 5.90 | 5.53 | % | 0.06 | 0 | 0 | 0.37 | 0.59 | 0.03 | -0.07 | 9/2/2026 1:58:55 PM EST | |||
| 94.00 | 4.70 | 5.40 | 5.05 | % | 0.05 | 0 | 0 | 0.38 | 0.55 | 0.03 | -0.07 | 9/2/2026 1:58:55 PM EST | |||
| 95.00 | 4.30 | 4.90 | 4.60 | 4.46 | -2.86 | -39.08% | 0.05 | 9 | 10 | 0.38 | 0.52 | 0.03 | -0.07 | 9/2/2026 | 9/2/2026 1:58:55 PM EST |
| 96.00 | 3.90 | 4.45 | 4.18 | 4.25 | % | 0.04 | 3 | 0 | 0.38 | 0.49 | 0.03 | -0.07 | 9/2/2026 | 9/2/2026 1:58:55 PM EST | |
| 97.00 | 3.45 | 4.05 | 3.75 | 6.01 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.38 | 0.45 | 0.03 | -0.07 | 8/28/2026 | 9/2/2026 1:58:55 PM EST |
| 98.00 | 2.95 | 3.70 | 3.33 | % | 0.03 | 0 | 0 | 0.38 | 0.42 | 0.03 | -0.07 | 9/2/2026 1:58:55 PM EST | |||
| 99.00 | 2.71 | 3.40 | 3.06 | 3.86 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.38 | 0.39 | 0.03 | -0.06 | 8/27/2026 | 9/2/2026 1:58:55 PM EST |
| 100.00 | 2.50 | 3.00 | 2.75 | 2.85 | -1.20 | -29.63% | 0.03 | 10 | 12 | 0.39 | 0.36 | 0.03 | -0.06 | 9/2/2026 | 9/2/2026 1:58:55 PM EST |
| 101.00 | 2.09 | 2.72 | 2.41 | 2.80 | 0.00 | 0.00% | 0.02 | 0 | 22 | 0.39 | 0.33 | 0.03 | -0.06 | 9/1/2026 | 9/2/2026 1:58:55 PM EST |
| 102.00 | 1.25 | 2.45 | 1.85 | % | 0.02 | 0 | 0 | 0.36 | 0.30 | 0.03 | -0.06 | 9/2/2026 1:58:55 PM EST | |||
| 103.00 | 1.05 | 2.22 | 1.64 | % | 0.02 | 0 | 0 | 0.36 | 0.27 | 0.03 | -0.06 | 9/2/2026 1:58:55 PM EST | |||
| 104.00 | 1.38 | 2.26 | 1.82 | % | 0.02 | 0 | 0 | 0.38 | 0.25 | 0.03 | -0.05 | 9/2/2026 1:58:55 PM EST | |||
| 105.00 | 0.81 | 1.83 | 1.32 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.37 | 0.23 | 0.03 | -0.05 | 9/1/2026 | 9/2/2026 1:58:55 PM EST |
| 106.00 | 1.30 | 1.69 | 1.50 | 1.73 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.42 | 0.20 | 0.02 | -0.05 | 9/1/2026 | 9/2/2026 1:58:55 PM EST |
| 107.00 | 0.95 | 1.73 | 1.34 | 1.35 | -0.20 | -12.91% | 0.01 | 1 | 1 | 0.40 | 0.18 | 0.02 | -0.04 | 9/2/2026 | 9/2/2026 1:58:55 PM EST |
| 108.00 | 0.60 | 1.41 | 1.01 | 1.13 | % | 0.01 | 1 | 0 | 0.63 | 0.16 | 0.02 | -0.04 | 9/2/2026 | 9/2/2026 1:58:55 PM EST | |
| 109.00 | 0.34 | 2.09 | 1.22 | 1.66 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.46 | 0.15 | 0.02 | -0.04 | 8/31/2026 | 9/2/2026 1:58:55 PM EST |
| 110.00 | 0.65 | 2.75 | 1.70 | 1.57 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.64 | 0.13 | 0.02 | -0.03 | 8/31/2026 | 9/2/2026 1:58:55 PM EST |
| 115.00 | 0.00 | 1.33 | 0.67 | 0.71 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.57 | 0.07 | 0.01 | -0.02 | 9/1/2026 | 9/2/2026 1:58:55 PM EST |
| 120.00 | 0.13 | 0.44 | 0.29 | 0.35 | -0.15 | -30.00% | 0.00 | 103 | 16 | 0.43 | 0.03 | 0.01 | -0.01 | 9/2/2026 | 9/2/2026 1:58:55 PM EST |
| 125.00 | 0.03 | 0.31 | 0.17 | % | 0.00 | 0 | 0 | 0.43 | 0.02 | 0.00 | -0.01 | 9/2/2026 1:58:55 PM EST | |||
| 130.00 | 0.03 | 0.31 | 0.17 | % | 0.00 | 0 | 0 | 0.48 | 0.01 | 0.00 | 0.00 | 9/2/2026 1:58:55 PM EST | |||
| 135.00 | 0.00 | 0.28 | 0.14 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 9/2/2026 1:58:55 PM EST | |||
| 140.00 | 0.00 | 0.19 | 0.10 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 9/2/2026 1:58:55 PM EST | |||
| 145.00 | 0.00 | 0.74 | 0.37 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 9/2/2026 1:58:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 9/2/2026 1:58:55 PM EST | |||
| 55.00 | 0.00 | 1.07 | 0.54 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 9/2/2026 1:58:55 PM EST | |||
| 60.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 9/2/2026 1:58:55 PM EST | |||
| 65.00 | 0.00 | 1.05 | 0.53 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 9/2/2026 1:58:55 PM EST | |||
| 70.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.50 | 0.00 | 0.00 | -0.01 | 8/31/2026 | 9/2/2026 1:58:55 PM EST |
| 75.00 | 0.03 | 0.20 | 0.12 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.37 | -0.02 | 0.00 | -0.01 | 8/31/2026 | 9/2/2026 1:58:55 PM EST |
| 80.00 | 0.00 | 1.13 | 0.57 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 45 | 0.51 | -0.07 | 0.01 | -0.03 | 9/1/2026 | 9/2/2026 1:58:55 PM EST |
| 81.00 | 0.10 | 0.86 | 0.48 | 0.51 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.36 | -0.08 | 0.01 | -0.03 | 9/1/2026 | 9/2/2026 1:58:55 PM EST |
| 82.00 | 0.00 | 1.75 | 0.88 | 0.58 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.54 | -0.10 | 0.02 | -0.03 | 9/1/2026 | 9/2/2026 1:58:55 PM EST |
| 83.00 | 0.00 | 2.39 | 1.20 | 0.58 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.59 | -0.12 | 0.02 | -0.04 | 8/31/2026 | 9/2/2026 1:58:55 PM EST |
| 84.00 | 0.62 | 1.14 | 0.88 | 0.88 | +0.05 | +6.03% | 0.01 | 1 | 418 | 0.35 | -0.14 | 0.02 | -0.04 | 9/2/2026 | 9/2/2026 1:58:55 PM EST |
| 85.00 | 0.22 | 1.72 | 0.97 | 0.97 | -0.07 | -6.74% | 0.01 | 1 | 96 | 0.35 | -0.16 | 0.02 | -0.04 | 9/2/2026 | 9/2/2026 1:58:55 PM EST |
| 86.00 | 1.12 | 1.54 | 1.33 | 1.25 | -0.05 | -3.85% | 0.02 | 15 | 15 | 0.38 | -0.19 | 0.02 | -0.05 | 9/2/2026 | 9/2/2026 1:58:55 PM EST |
| 87.00 | 1.20 | 2.10 | 1.65 | % | 0.02 | 0 | 0 | 0.39 | -0.22 | 0.03 | -0.05 | 9/2/2026 1:58:55 PM EST | |||
| 88.00 | 1.04 | 2.08 | 1.56 | 1.80 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.35 | -0.25 | 0.03 | -0.06 | 8/31/2026 | 9/2/2026 1:58:55 PM EST |
| 89.00 | 1.66 | 2.36 | 2.01 | 2.05 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.37 | -0.28 | 0.03 | -0.06 | 9/1/2026 | 9/2/2026 1:58:55 PM EST |
| 90.00 | 2.22 | 2.68 | 2.45 | 2.44 | +0.23 | +10.41% | 0.03 | 1 | 1 | 0.38 | -0.31 | 0.03 | -0.06 | 9/2/2026 | 9/2/2026 1:58:55 PM EST |
| 91.00 | 2.61 | 3.05 | 2.83 | % | 0.03 | 0 | 0 | 0.38 | -0.34 | 0.03 | -0.06 | 9/2/2026 1:58:55 PM EST | |||
| 92.00 | 2.98 | 3.55 | 3.27 | % | 0.04 | 0 | 0 | 0.38 | -0.38 | 0.03 | -0.06 | 9/2/2026 1:58:55 PM EST | |||
| 93.00 | 3.40 | 4.00 | 3.70 | 3.07 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.39 | -0.41 | 0.03 | -0.07 | 8/28/2026 | 9/2/2026 1:58:55 PM EST |
| 94.00 | 3.95 | 4.50 | 4.23 | 4.18 | % | 0.05 | 2 | 0 | 0.39 | -0.45 | 0.03 | -0.07 | 9/2/2026 | 9/2/2026 1:58:55 PM EST | |
| 95.00 | 4.45 | 5.00 | 4.73 | 4.85 | +0.38 | +8.51% | 0.05 | 2 | 321 | 0.39 | -0.48 | 0.03 | -0.07 | 9/2/2026 | 9/2/2026 1:58:55 PM EST |
| 96.00 | 4.95 | 5.60 | 5.28 | % | 0.06 | 0 | 0 | 0.39 | -0.51 | 0.03 | -0.07 | 9/2/2026 1:58:55 PM EST | |||
| 97.00 | 5.40 | 6.15 | 5.78 | % | 0.06 | 0 | 0 | 0.39 | -0.55 | 0.03 | -0.07 | 9/2/2026 1:58:55 PM EST | |||
| 98.00 | 6.20 | 6.80 | 6.50 | 5.12 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.40 | -0.58 | 0.03 | -0.07 | 8/31/2026 | 9/2/2026 1:58:55 PM EST |
| 99.00 | 6.85 | 7.50 | 7.18 | % | 0.07 | 0 | 0 | 0.40 | -0.61 | 0.03 | -0.06 | 9/2/2026 1:58:55 PM EST | |||
| 100.00 | 7.40 | 8.20 | 7.80 | 7.28 | 0.00 | 0.00% | 0.08 | 0 | 82 | 0.40 | -0.64 | 0.03 | -0.06 | 9/1/2026 | 9/2/2026 1:58:55 PM EST |
| 101.00 | 8.05 | 8.90 | 8.48 | 8.59 | +0.87 | +11.27% | 0.08 | 2 | 2 | 0.39 | -0.67 | 0.03 | -0.06 | 9/2/2026 | 9/2/2026 1:58:55 PM EST |
| 102.00 | 8.35 | 9.95 | 9.15 | % | 0.09 | 0 | 0 | 0.37 | -0.70 | 0.03 | -0.06 | 9/2/2026 1:58:55 PM EST | |||
| 103.00 | 9.60 | 10.50 | 10.05 | % | 0.10 | 0 | 0 | 0.38 | -0.73 | 0.03 | -0.06 | 9/2/2026 1:58:55 PM EST | |||
| 104.00 | 9.75 | 11.80 | 10.78 | % | 0.10 | 0 | 0 | 0.36 | -0.75 | 0.03 | -0.05 | 9/2/2026 1:58:55 PM EST | |||
| 105.00 | 10.85 | 12.85 | 11.85 | 11.50 | 0.00 | 0.00% | 0.11 | 0 | 240 | 0.40 | -0.77 | 0.03 | -0.05 | 9/1/2026 | 9/2/2026 1:58:55 PM EST |
| 106.00 | 11.45 | 13.65 | 12.55 | % | 0.12 | 0 | 0 | 0.51 | -0.80 | 0.02 | -0.05 | 9/2/2026 1:58:55 PM EST | |||
| 107.00 | 12.30 | 14.45 | 13.38 | 12.79 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.51 | -0.82 | 0.02 | -0.04 | 9/1/2026 | 9/2/2026 1:58:55 PM EST |
| 108.00 | 13.15 | 15.45 | 14.30 | % | 0.13 | 0 | 0 | 0.53 | -0.84 | 0.02 | -0.04 | 9/2/2026 1:58:55 PM EST | |||
| 109.00 | 14.05 | 16.20 | 15.13 | % | 0.14 | 0 | 0 | 0.53 | -0.85 | 0.02 | -0.04 | 9/2/2026 1:58:55 PM EST | |||
| 110.00 | 14.90 | 17.40 | 16.15 | % | 0.15 | 0 | 0 | 0.56 | -0.87 | 0.02 | -0.03 | 9/2/2026 1:58:55 PM EST | |||
| 115.00 | 19.45 | 21.85 | 20.65 | % | 0.18 | 0 | 0 | 0.59 | -0.93 | 0.01 | -0.02 | 9/2/2026 1:58:55 PM EST | |||
| 120.00 | 24.45 | 26.95 | 25.70 | % | 0.21 | 0 | 0 | 0.69 | -0.97 | 0.01 | -0.01 | 9/2/2026 1:58:55 PM EST | |||
| 125.00 | 29.15 | 32.55 | 30.85 | % | 0.25 | 0 | 0 | 0.86 | -0.98 | 0.00 | -0.01 | 9/2/2026 1:58:55 PM EST | |||
| 130.00 | 33.35 | 37.55 | 35.45 | % | 0.27 | 0 | 0 | 0.93 | -0.99 | 0.00 | 0.00 | 9/2/2026 1:58:55 PM EST | |||
| 135.00 | 38.35 | 42.55 | 40.45 | % | 0.30 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 9/2/2026 1:58:55 PM EST | |||
| 140.00 | 43.35 | 47.55 | 45.45 | % | 0.32 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 9/2/2026 1:58:55 PM EST | |||
| 145.00 | 48.35 | 52.55 | 50.45 | % | 0.35 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 9/2/2026 1:58:55 PM EST |