Options Chain for BAIDU INC SPON ADR REP A (BIDU) - $86.87 as of 10/1/2026 2:01:36 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 | 34.80 | 38.05 | 36.43 | % | 0.73 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 10/1/2026 3:59:53 PM EST | |||
| 55.00 | 29.20 | 33.10 | 31.15 | % | 0.57 | 0 | 0 | 1.11 | 1.00 | 0.00 | -0.01 | 10/1/2026 3:59:53 PM EST | |||
| 60.00 | 24.25 | 28.20 | 26.23 | 30.13 | 0.00 | 0.00% | 0.44 | 0 | 1 | 0.95 | 0.99 | 0.00 | -0.02 | 9/17/2026 | 10/1/2026 3:59:53 PM EST |
| 65.00 | 20.85 | 22.90 | 21.88 | % | 0.34 | 0 | 0 | 0.74 | 0.97 | 0.00 | -0.02 | 10/1/2026 3:59:53 PM EST | |||
| 70.00 | 15.85 | 17.45 | 16.65 | % | 0.24 | 0 | 0 | 0.52 | 0.93 | 0.01 | -0.04 | 10/1/2026 3:59:53 PM EST | |||
| 75.00 | 11.75 | 12.75 | 12.25 | % | 0.16 | 0 | 0 | 0.33 | 0.85 | 0.02 | -0.05 | 10/1/2026 3:59:53 PM EST | |||
| 80.00 | 7.60 | 10.60 | 9.10 | 8.75 | -1.30 | -12.94% | 0.11 | 15 | 262 | 0.41 | 0.73 | 0.03 | -0.06 | 10/1/2026 | 10/1/2026 3:59:53 PM EST |
| 85.00 | 5.80 | 7.35 | 6.58 | 5.85 | -0.85 | -12.69% | 0.08 | 45 | 120 | 0.45 | 0.58 | 0.03 | -0.06 | 10/1/2026 | 10/1/2026 3:59:53 PM EST |
| 90.00 | 3.75 | 4.15 | 3.95 | 4.00 | -0.35 | -8.05% | 0.04 | 115 | 483 | 0.42 | 0.44 | 0.03 | -0.06 | 10/1/2026 | 10/1/2026 3:59:53 PM EST |
| 95.00 | 2.36 | 2.63 | 2.50 | 2.38 | -0.48 | -16.79% | 0.03 | 21 | 2,256 | 0.43 | 0.31 | 0.03 | -0.05 | 10/1/2026 | 10/1/2026 3:59:53 PM EST |
| 100.00 | 1.28 | 1.60 | 1.44 | 1.55 | -0.15 | -8.83% | 0.01 | 25 | 2,989 | 0.42 | 0.21 | 0.02 | -0.04 | 10/1/2026 | 10/1/2026 3:59:53 PM EST |
| 105.00 | 0.76 | 1.40 | 1.08 | 0.97 | -0.18 | -15.66% | 0.01 | 66 | 312 | 0.46 | 0.14 | 0.02 | -0.04 | 10/1/2026 | 10/1/2026 3:59:53 PM EST |
| 110.00 | 0.53 | 0.75 | 0.64 | 0.66 | -0.12 | -15.39% | 0.01 | 81 | 432 | 0.47 | 0.10 | 0.01 | -0.03 | 10/1/2026 | 10/1/2026 3:59:53 PM EST |
| 115.00 | 0.00 | 0.95 | 0.48 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 112 | 0.58 | 0.06 | 0.01 | -0.02 | 9/30/2026 | 10/1/2026 3:59:53 PM EST |
| 120.00 | 0.25 | 0.46 | 0.36 | 0.28 | -0.08 | -22.23% | 0.00 | 21 | 735 | 0.51 | 0.04 | 0.01 | -0.01 | 10/1/2026 | 10/1/2026 3:59:53 PM EST |
| 125.00 | 0.02 | 0.59 | 0.31 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 2,662 | 0.50 | 0.03 | 0.00 | -0.01 | 9/30/2026 | 10/1/2026 3:59:53 PM EST |
| 130.00 | 0.00 | 0.57 | 0.29 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 420 | 0.67 | 0.01 | 0.00 | 0.00 | 9/29/2026 | 10/1/2026 3:59:53 PM EST |
| 135.00 | 0.00 | 0.47 | 0.24 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.69 | 0.01 | 0.00 | 0.00 | 9/30/2026 | 10/1/2026 3:59:53 PM EST |
| 140.00 | 0.00 | 0.22 | 0.11 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.65 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/1/2026 3:59:53 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 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.78 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 10/1/2026 3:59:53 PM EST |
| 55.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 0.80 | 0.00 | 0.00 | -0.01 | 10/1/2026 3:59:53 PM EST | |||
| 60.00 | 0.00 | 0.52 | 0.26 | % | 0.00 | 0 | 0 | 0.67 | -0.01 | 0.00 | -0.02 | 10/1/2026 3:59:53 PM EST | |||
| 65.00 | 0.00 | 0.44 | 0.22 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.52 | -0.03 | 0.00 | -0.02 | 9/18/2026 | 10/1/2026 3:59:53 PM EST |
| 70.00 | 0.27 | 0.55 | 0.41 | 0.48 | +0.05 | +11.63% | 0.01 | 33 | 1,079 | 0.41 | -0.07 | 0.01 | -0.04 | 10/1/2026 | 10/1/2026 3:59:53 PM EST |
| 75.00 | 1.16 | 1.34 | 1.25 | 1.24 | +0.23 | +22.78% | 0.02 | 6 | 673 | 0.43 | -0.15 | 0.02 | -0.05 | 10/1/2026 | 10/1/2026 3:59:53 PM EST |
| 80.00 | 2.31 | 2.70 | 2.51 | 2.60 | +0.49 | +23.23% | 0.03 | 32 | 1,030 | 0.42 | -0.27 | 0.03 | -0.06 | 10/1/2026 | 10/1/2026 3:59:53 PM EST |
| 85.00 | 4.25 | 4.85 | 4.55 | 4.60 | +0.60 | +15.00% | 0.05 | 63 | 328 | 0.42 | -0.42 | 0.03 | -0.06 | 10/1/2026 | 10/1/2026 3:59:53 PM EST |
| 90.00 | 6.55 | 8.10 | 7.33 | 7.71 | +1.06 | +15.94% | 0.08 | 26 | 858 | 0.42 | -0.56 | 0.03 | -0.06 | 10/1/2026 | 10/1/2026 3:59:53 PM EST |
| 95.00 | 10.10 | 12.45 | 11.28 | 11.20 | +1.17 | +11.67% | 0.12 | 91 | 614 | 0.45 | -0.69 | 0.03 | -0.05 | 10/1/2026 | 10/1/2026 3:59:53 PM EST |
| 100.00 | 13.40 | 16.90 | 15.15 | 14.40 | 0.00 | 0.00% | 0.15 | 0 | 387 | 0.63 | -0.79 | 0.02 | -0.04 | 9/30/2026 | 10/1/2026 3:59:53 PM EST |
| 105.00 | 19.55 | 20.25 | 19.90 | 18.31 | -0.87 | -4.54% | 0.19 | 1 | 74 | 0.48 | -0.86 | 0.02 | -0.04 | 10/1/2026 | 10/1/2026 3:59:53 PM EST |
| 110.00 | 22.40 | 26.25 | 24.33 | 20.58 | 0.00 | 0.00% | 0.22 | 0 | 198 | 0.74 | -0.90 | 0.01 | -0.03 | 9/10/2026 | 10/1/2026 3:59:53 PM EST |
| 115.00 | 27.30 | 31.10 | 29.20 | 28.08 | 0.00 | 0.00% | 0.25 | 0 | 7 | 0.81 | -0.94 | 0.01 | -0.02 | 9/28/2026 | 10/1/2026 3:59:53 PM EST |
| 120.00 | 32.35 | 36.30 | 34.33 | 28.30 | 0.00 | 0.00% | 0.29 | 0 | 342 | 0.88 | -0.96 | 0.01 | -0.01 | 9/21/2026 | 10/1/2026 3:59:53 PM EST |
| 125.00 | 37.40 | 41.35 | 39.38 | 37.35 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.98 | -0.97 | 0.00 | -0.01 | 9/25/2026 | 10/1/2026 3:59:53 PM EST |
| 130.00 | 42.35 | 46.05 | 44.20 | 39.85 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.00 | -0.99 | 0.00 | 0.00 | 9/18/2026 | 10/1/2026 3:59:53 PM EST |
| 135.00 | 47.35 | 51.35 | 49.35 | 43.01 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.10 | -0.99 | 0.00 | 0.00 | 8/25/2026 | 10/1/2026 3:59:53 PM EST |
| 140.00 | 52.35 | 56.40 | 54.38 | 52.60 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 9/25/2026 | 10/1/2026 3:59:53 PM EST |