Options Chain for BAIDU INC SPON ADR REP A (BIDU) - $77.98 as of 10/23/2026 12:35:41 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 | 25.50 | 29.45 | 27.48 | % | 0.55 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 10/23/2026 3:59:58 PM EST | |||
| 55.00 | 20.55 | 24.55 | 22.55 | % | 0.41 | 0 | 0 | 1.32 | 1.00 | 0.00 | -0.01 | 10/23/2026 3:59:58 PM EST | |||
| 60.00 | 16.10 | 19.45 | 17.78 | 22.85 | 0.00 | 0.00% | 0.30 | 0 | 5 | 1.06 | 0.98 | 0.00 | -0.01 | 10/14/2026 | 10/23/2026 3:59:58 PM EST |
| 65.00 | 11.50 | 14.80 | 13.15 | % | 0.20 | 0 | 0 | 0.89 | 0.93 | 0.01 | -0.03 | 10/23/2026 3:59:58 PM EST | |||
| 70.00 | 7.25 | 9.10 | 8.18 | 8.70 | -0.26 | -2.91% | 0.12 | 1 | 113 | 0.55 | 0.81 | 0.03 | -0.05 | 10/23/2026 | 10/23/2026 3:59:58 PM EST |
| 71.00 | 7.40 | 9.55 | 8.48 | % | 0.12 | 0 | 0 | 0.55 | 0.78 | 0.03 | -0.06 | 10/23/2026 3:59:58 PM EST | |||
| 72.00 | 5.75 | 7.55 | 6.65 | % | 0.09 | 0 | 0 | 0.38 | 0.74 | 0.03 | -0.06 | 10/23/2026 3:59:58 PM EST | |||
| 73.00 | 6.20 | 6.80 | 6.50 | % | 0.09 | 0 | 0 | 0.47 | 0.71 | 0.04 | -0.06 | 10/23/2026 3:59:58 PM EST | |||
| 74.00 | 5.30 | 5.85 | 5.58 | % | 0.08 | 0 | 0 | 0.43 | 0.67 | 0.04 | -0.07 | 10/23/2026 3:59:58 PM EST | |||
| 75.00 | 4.50 | 5.40 | 4.95 | 5.15 | -0.34 | -6.20% | 0.07 | 2 | 87 | 0.43 | 0.63 | 0.04 | -0.07 | 10/23/2026 | 10/23/2026 3:59:58 PM EST |
| 76.00 | 3.35 | 4.90 | 4.13 | 4.75 | % | 0.05 | 1 | 0 | 0.40 | 0.58 | 0.04 | -0.07 | 10/23/2026 | 10/23/2026 3:59:58 PM EST | |
| 77.00 | 3.85 | 4.15 | 4.00 | 4.05 | +0.20 | +5.20% | 0.05 | 5 | 3 | 0.44 | 0.54 | 0.04 | -0.07 | 10/23/2026 | 10/23/2026 3:59:58 PM EST |
| 78.00 | 2.92 | 3.90 | 3.41 | 3.70 | -0.35 | -8.65% | 0.04 | 5,043 | 31 | 0.43 | 0.50 | 0.04 | -0.07 | 10/23/2026 | 10/23/2026 3:59:58 PM EST |
| 79.00 | 2.83 | 3.45 | 3.14 | 3.56 | -0.09 | -2.47% | 0.04 | 6 | 45 | 0.45 | 0.46 | 0.04 | -0.07 | 10/23/2026 | 10/23/2026 3:59:58 PM EST |
| 80.00 | 2.57 | 2.83 | 2.70 | 2.80 | -0.34 | -10.83% | 0.03 | 54 | 558 | 0.44 | 0.42 | 0.04 | -0.07 | 10/23/2026 | 10/23/2026 3:59:58 PM EST |
| 81.00 | 2.10 | 2.56 | 2.33 | 2.80 | +0.08 | +2.95% | 0.03 | 60 | 66 | 0.44 | 0.38 | 0.04 | -0.07 | 10/23/2026 | 10/23/2026 3:59:58 PM EST |
| 82.00 | 1.94 | 2.18 | 2.06 | 2.41 | -0.19 | -7.31% | 0.03 | 5 | 11 | 0.45 | 0.35 | 0.04 | -0.07 | 10/23/2026 | 10/23/2026 3:59:58 PM EST |
| 83.00 | 1.78 | 2.14 | 1.96 | 1.80 | -0.56 | -23.73% | 0.02 | 8 | 12 | 0.47 | 0.31 | 0.04 | -0.06 | 10/23/2026 | 10/23/2026 3:59:58 PM EST |
| 84.00 | 1.44 | 1.73 | 1.59 | 1.82 | -0.26 | -12.50% | 0.02 | 6 | 9 | 0.45 | 0.28 | 0.03 | -0.06 | 10/23/2026 | 10/23/2026 3:59:58 PM EST |
| 85.00 | 1.19 | 1.52 | 1.36 | 1.49 | -0.12 | -7.46% | 0.02 | 32 | 399 | 0.45 | 0.26 | 0.03 | -0.06 | 10/23/2026 | 10/23/2026 3:59:58 PM EST |
| 86.00 | 0.99 | 1.28 | 1.14 | 1.38 | -0.17 | -10.97% | 0.01 | 8 | 7 | 0.45 | 0.23 | 0.03 | -0.06 | 10/23/2026 | 10/23/2026 3:59:58 PM EST |
| 87.00 | 0.25 | 1.52 | 0.89 | 1.25 | -0.08 | -6.02% | 0.01 | 6 | 12 | 0.42 | 0.21 | 0.03 | -0.05 | 10/23/2026 | 10/23/2026 3:59:58 PM EST |
| 88.00 | 0.66 | 1.06 | 0.86 | 0.98 | -0.15 | -13.28% | 0.01 | 6 | 39 | 0.46 | 0.18 | 0.03 | -0.05 | 10/23/2026 | 10/23/2026 3:59:58 PM EST |
| 89.00 | 0.73 | 0.84 | 0.79 | 0.90 | 0.00 | 0.00% | 0.01 | 6 | 5 | 0.47 | 0.16 | 0.02 | -0.05 | 10/23/2026 | 10/23/2026 3:59:58 PM EST |
| 90.00 | 0.65 | 0.73 | 0.69 | 0.67 | -0.13 | -16.25% | 0.01 | 106 | 959 | 0.48 | 0.15 | 0.02 | -0.04 | 10/23/2026 | 10/23/2026 3:59:58 PM EST |
| 91.00 | 0.24 | 0.69 | 0.47 | 0.65 | -0.13 | -16.67% | 0.01 | 53 | 41 | 0.44 | 0.13 | 0.02 | -0.04 | 10/23/2026 | 10/23/2026 3:59:58 PM EST |
| 92.00 | 0.27 | 0.64 | 0.46 | 0.49 | -0.18 | -26.87% | 0.01 | 2 | 61 | 0.46 | 0.12 | 0.02 | -0.04 | 10/23/2026 | 10/23/2026 3:59:58 PM EST |
| 93.00 | 0.26 | 0.52 | 0.39 | 0.37 | -0.17 | -31.49% | 0.00 | 2 | 2 | 0.47 | 0.10 | 0.02 | -0.03 | 10/23/2026 | 10/23/2026 3:59:58 PM EST |
| 95.00 | 0.31 | 0.41 | 0.36 | 0.33 | -0.08 | -19.52% | 0.00 | 67 | 2,571 | 0.50 | 0.08 | 0.01 | -0.03 | 10/23/2026 | 10/23/2026 3:59:58 PM EST |
| 100.00 | 0.12 | 0.36 | 0.24 | 0.21 | -0.01 | -4.55% | 0.00 | 12 | 2,038 | 0.54 | 0.04 | 0.01 | -0.02 | 10/23/2026 | 10/23/2026 3:59:58 PM EST |
| 105.00 | 0.03 | 0.13 | 0.08 | 0.08 | -0.05 | -38.47% | 0.00 | 6 | 2,211 | 0.51 | 0.02 | 0.00 | -0.01 | 10/23/2026 | 10/23/2026 3:59:58 PM EST |
| 110.00 | 0.03 | 0.08 | 0.06 | 0.07 | -0.02 | -22.23% | 0.00 | 4 | 929 | 0.55 | 0.01 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 3:59:58 PM EST |
| 115.00 | 0.03 | 0.05 | 0.04 | 0.09 | +0.04 | +80.00% | 0.00 | 1 | 156 | 0.59 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 3:59:58 PM EST |
| 120.00 | 0.02 | 0.04 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 16 | 750 | 0.62 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 3:59:58 PM EST |
| 125.00 | 0.02 | 0.10 | 0.06 | 0.06 | +0.03 | +100.00% | 0.00 | 4 | 1,254 | 0.72 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 3:59:58 PM EST |
| 130.00 | 0.01 | 0.05 | 0.03 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 432 | 0.71 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/23/2026 3:59:58 PM EST |
| 135.00 | 0.00 | 1.15 | 0.58 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 52 | 1.36 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/23/2026 3:59:58 PM EST |
| 140.00 | 0.00 | 0.22 | 0.11 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 44 | 1.05 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/23/2026 3:59:58 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 | 0.96 | 0.48 | 1.13 | 0.00 | 0.00% | 0.01 | 0 | 264 | 1.22 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/23/2026 3:59:58 PM EST |
| 55.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | -0.01 | 10/23/2026 3:59:58 PM EST | |||
| 60.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.80 | -0.02 | 0.00 | -0.01 | 10/22/2026 | 10/23/2026 3:59:58 PM EST |
| 65.00 | 0.32 | 0.50 | 0.41 | 0.34 | +0.04 | +13.34% | 0.01 | 33 | 39 | 0.48 | -0.07 | 0.01 | -0.03 | 10/23/2026 | 10/23/2026 3:59:58 PM EST |
| 70.00 | 0.78 | 1.06 | 0.92 | 0.99 | +0.01 | +1.02% | 0.01 | 16 | 1,535 | 0.42 | -0.19 | 0.03 | -0.05 | 10/23/2026 | 10/23/2026 3:59:58 PM EST |
| 71.00 | 0.81 | 1.76 | 1.29 | 1.31 | 0.00 | 0.00% | 0.02 | 0 | 36 | 0.44 | -0.22 | 0.03 | -0.06 | 10/22/2026 | 10/23/2026 3:59:58 PM EST |
| 72.00 | 1.43 | 1.79 | 1.61 | 1.57 | 0.00 | 0.00% | 0.02 | 0 | 55 | 0.45 | -0.26 | 0.03 | -0.06 | 10/22/2026 | 10/23/2026 3:59:58 PM EST |
| 73.00 | 1.60 | 1.91 | 1.76 | 1.72 | -0.11 | -6.02% | 0.02 | 20 | 46 | 0.43 | -0.29 | 0.04 | -0.06 | 10/23/2026 | 10/23/2026 3:59:58 PM EST |
| 74.00 | 2.11 | 2.47 | 2.29 | 2.07 | -0.02 | -0.96% | 0.03 | 7 | 10 | 0.45 | -0.33 | 0.04 | -0.07 | 10/23/2026 | 10/23/2026 3:59:58 PM EST |
| 75.00 | 2.51 | 2.73 | 2.62 | 2.48 | -0.02 | -0.80% | 0.03 | 47 | 1,337 | 0.44 | -0.37 | 0.04 | -0.07 | 10/23/2026 | 10/23/2026 3:59:58 PM EST |
| 76.00 | 2.94 | 3.65 | 3.30 | 3.00 | +0.61 | +25.53% | 0.04 | 11 | 6 | 0.47 | -0.42 | 0.04 | -0.07 | 10/23/2026 | 10/23/2026 3:59:58 PM EST |
| 77.00 | 2.76 | 3.70 | 3.23 | 3.55 | +0.35 | +10.94% | 0.04 | 10 | 38 | 0.40 | -0.46 | 0.04 | -0.07 | 10/23/2026 | 10/23/2026 3:59:58 PM EST |
| 78.00 | 3.85 | 4.15 | 4.00 | 4.00 | +0.30 | +8.11% | 0.05 | 5,011 | 771 | 0.43 | -0.50 | 0.04 | -0.07 | 10/23/2026 | 10/23/2026 3:59:58 PM EST |
| 79.00 | 4.45 | 5.05 | 4.75 | 4.65 | 0.00 | 0.00% | 0.06 | 0 | 12 | 0.45 | -0.54 | 0.04 | -0.07 | 10/22/2026 | 10/23/2026 3:59:58 PM EST |
| 80.00 | 4.95 | 6.10 | 5.53 | 5.10 | +0.01 | +0.20% | 0.07 | 27 | 1,727 | 0.47 | -0.58 | 0.04 | -0.07 | 10/23/2026 | 10/23/2026 3:59:58 PM EST |
| 81.00 | 5.55 | 6.75 | 6.15 | 5.73 | 0.00 | 0.00% | 0.08 | 0 | 16 | 0.47 | -0.62 | 0.04 | -0.07 | 10/22/2026 | 10/23/2026 3:59:58 PM EST |
| 82.00 | 6.40 | 7.05 | 6.73 | 6.05 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.46 | -0.65 | 0.04 | -0.07 | 10/22/2026 | 10/23/2026 3:59:58 PM EST |
| 83.00 | 6.90 | 9.05 | 7.98 | 6.75 | +1.15 | +20.54% | 0.10 | 1 | 6 | 0.52 | -0.69 | 0.04 | -0.06 | 10/23/2026 | 10/23/2026 3:59:58 PM EST |
| 84.00 | 7.85 | 8.30 | 8.08 | 7.18 | 0.00 | 0.00% | 0.10 | 0 | 4 | 0.44 | -0.72 | 0.03 | -0.06 | 10/22/2026 | 10/23/2026 3:59:58 PM EST |
| 85.00 | 7.65 | 10.75 | 9.20 | 8.25 | +0.15 | +1.86% | 0.11 | 7 | 1,250 | 0.69 | -0.74 | 0.03 | -0.06 | 10/23/2026 | 10/23/2026 3:59:58 PM EST |
| 86.00 | 9.45 | 11.10 | 10.28 | 7.39 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.52 | -0.77 | 0.03 | -0.06 | 10/19/2026 | 10/23/2026 3:59:58 PM EST |
| 87.00 | 9.40 | 12.35 | 10.88 | % | 0.13 | 0 | 0 | 0.71 | -0.79 | 0.03 | -0.05 | 10/23/2026 3:59:58 PM EST | |||
| 88.00 | 10.75 | 11.85 | 11.30 | 10.40 | 0.00 | 0.00% | 0.13 | 0 | 10 | 0.52 | -0.82 | 0.03 | -0.05 | 10/22/2026 | 10/23/2026 3:59:58 PM EST |
| 89.00 | 10.55 | 14.15 | 12.35 | 11.23 | 0.00 | 0.00% | 0.14 | 0 | 4 | 0.75 | -0.84 | 0.02 | -0.05 | 10/21/2026 | 10/23/2026 3:59:58 PM EST |
| 90.00 | 12.65 | 13.70 | 13.18 | 12.89 | +1.39 | +12.09% | 0.15 | 19 | 1,244 | 0.55 | -0.85 | 0.02 | -0.04 | 10/23/2026 | 10/23/2026 3:59:58 PM EST |
| 91.00 | 12.10 | 15.95 | 14.03 | % | 0.15 | 0 | 0 | 0.77 | -0.87 | 0.02 | -0.04 | 10/23/2026 3:59:58 PM EST | |||
| 92.00 | 13.05 | 16.95 | 15.00 | % | 0.16 | 0 | 0 | 0.80 | -0.88 | 0.02 | -0.04 | 10/23/2026 3:59:58 PM EST | |||
| 93.00 | 14.00 | 18.05 | 16.03 | % | 0.17 | 0 | 0 | 0.85 | -0.90 | 0.02 | -0.03 | 10/23/2026 3:59:58 PM EST | |||
| 95.00 | 17.40 | 18.50 | 17.95 | 17.55 | +0.86 | +5.16% | 0.19 | 22 | 721 | 0.63 | -0.92 | 0.01 | -0.03 | 10/23/2026 | 10/23/2026 3:59:58 PM EST |
| 100.00 | 20.80 | 24.85 | 22.83 | 22.68 | +1.55 | +7.34% | 0.23 | 1 | 415 | 0.99 | -0.96 | 0.01 | -0.02 | 10/23/2026 | 10/23/2026 3:59:58 PM EST |
| 105.00 | 25.80 | 29.75 | 27.78 | 26.50 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.08 | -0.98 | 0.00 | -0.01 | 10/21/2026 | 10/23/2026 3:59:58 PM EST |
| 110.00 | 30.80 | 34.15 | 32.48 | 29.50 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.07 | -0.99 | 0.00 | 0.00 | 10/19/2026 | 10/23/2026 3:59:58 PM EST |
| 115.00 | 35.80 | 39.75 | 37.78 | 29.84 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 10/9/2026 | 10/23/2026 3:59:58 PM EST |
| 120.00 | 41.60 | 44.15 | 42.88 | 37.85 | 0.00 | 0.00% | 0.36 | 0 | 4 | 1.24 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/23/2026 3:59:58 PM EST |
| 125.00 | 46.60 | 49.15 | 47.88 | 37.35 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 9/25/2026 | 10/23/2026 3:59:58 PM EST |
| 130.00 | 50.80 | 54.70 | 52.75 | 39.85 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 9/18/2026 | 10/23/2026 3:59:58 PM EST |
| 135.00 | 55.80 | 59.70 | 57.75 | 43.01 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 8/25/2026 | 10/23/2026 3:59:58 PM EST |
| 140.00 | 60.80 | 64.80 | 62.80 | 52.60 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 9/25/2026 | 10/23/2026 3:59:58 PM EST |