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 | 33.95 | 38.05 | 36.00 | % | 0.72 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 10/1/2026 3:59:53 PM EST | |||
| 55.00 | 28.95 | 33.00 | 30.98 | % | 0.56 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 10/1/2026 3:59:53 PM EST | |||
| 60.00 | 24.05 | 28.00 | 26.03 | % | 0.43 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 10/1/2026 3:59:53 PM EST | |||
| 65.00 | 19.10 | 23.10 | 21.10 | % | 0.32 | 0 | 0 | 0.93 | 1.00 | 0.00 | -0.02 | 10/1/2026 3:59:53 PM EST | |||
| 70.00 | 14.55 | 18.20 | 16.38 | % | 0.23 | 0 | 0 | 0.76 | 0.97 | 0.01 | -0.03 | 10/1/2026 3:59:53 PM EST | |||
| 75.00 | 9.50 | 13.55 | 11.53 | % | 0.15 | 0 | 0 | 0.63 | 0.90 | 0.02 | -0.04 | 10/1/2026 3:59:53 PM EST | |||
| 76.00 | 10.00 | 12.70 | 11.35 | % | 0.15 | 0 | 0 | 0.62 | 0.88 | 0.02 | -0.05 | 10/1/2026 3:59:53 PM EST | |||
| 77.00 | 8.10 | 11.80 | 9.95 | % | 0.13 | 0 | 0 | 0.60 | 0.86 | 0.02 | -0.05 | 10/1/2026 3:59:53 PM EST | |||
| 78.00 | 7.10 | 11.10 | 9.10 | % | 0.12 | 0 | 0 | 0.59 | 0.83 | 0.03 | -0.05 | 10/1/2026 3:59:53 PM EST | |||
| 79.00 | 6.40 | 10.30 | 8.35 | % | 0.11 | 0 | 0 | 0.57 | 0.80 | 0.03 | -0.06 | 10/1/2026 3:59:53 PM EST | |||
| 80.00 | 5.75 | 9.65 | 7.70 | % | 0.10 | 0 | 0 | 0.57 | 0.77 | 0.03 | -0.06 | 10/1/2026 3:59:53 PM EST | |||
| 81.00 | 5.10 | 9.00 | 7.05 | % | 0.09 | 0 | 0 | 0.57 | 0.73 | 0.03 | -0.06 | 10/1/2026 3:59:53 PM EST | |||
| 82.00 | 4.45 | 8.35 | 6.40 | % | 0.08 | 0 | 0 | 0.32 | 0.70 | 0.04 | -0.06 | 10/1/2026 3:59:53 PM EST | |||
| 83.00 | 4.50 | 7.35 | 5.93 | % | 0.07 | 0 | 0 | 0.37 | 0.66 | 0.04 | -0.07 | 10/1/2026 3:59:53 PM EST | |||
| 84.00 | 3.60 | 6.90 | 5.25 | 5.80 | 0.00 | 0.00% | 0.06 | 0 | 6 | 0.36 | 0.62 | 0.04 | -0.07 | 9/29/2026 | 10/1/2026 3:59:53 PM EST |
| 85.00 | 4.25 | 6.35 | 5.30 | 5.24 | 0.00 | 0.00% | 0.06 | 0 | 8 | 0.42 | 0.58 | 0.04 | -0.07 | 9/29/2026 | 10/1/2026 3:59:53 PM EST |
| 86.00 | 3.85 | 5.45 | 4.65 | 4.60 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.41 | 0.54 | 0.04 | -0.07 | 9/29/2026 | 10/1/2026 3:59:53 PM EST |
| 87.00 | 3.05 | 5.00 | 4.03 | 4.00 | 0.00 | 0.00% | 0.05 | 0 | 8 | 0.40 | 0.51 | 0.04 | -0.07 | 9/29/2026 | 10/1/2026 3:59:53 PM EST |
| 88.00 | 3.20 | 3.55 | 3.38 | 4.19 | 0.00 | 0.00% | 0.04 | 0 | 7 | 0.38 | 0.47 | 0.04 | -0.07 | 9/30/2026 | 10/1/2026 3:59:53 PM EST |
| 89.00 | 1.62 | 4.20 | 2.91 | % | 0.03 | 0 | 0 | 0.37 | 0.43 | 0.04 | -0.07 | 10/1/2026 3:59:53 PM EST | |||
| 90.00 | 1.49 | 3.25 | 2.37 | 3.28 | 0.00 | 0.00% | 0.03 | 0 | 104 | 0.35 | 0.40 | 0.04 | -0.06 | 9/30/2026 | 10/1/2026 3:59:53 PM EST |
| 91.00 | 0.95 | 3.75 | 2.35 | % | 0.03 | 0 | 0 | 0.38 | 0.36 | 0.04 | -0.06 | 10/1/2026 3:59:53 PM EST | |||
| 92.00 | 1.81 | 2.95 | 2.38 | 2.60 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.41 | 0.33 | 0.03 | -0.06 | 9/30/2026 | 10/1/2026 3:59:53 PM EST |
| 93.00 | 1.60 | 2.58 | 2.09 | % | 0.02 | 0 | 0 | 0.41 | 0.30 | 0.03 | -0.06 | 10/1/2026 3:59:53 PM EST | |||
| 94.00 | 1.23 | 3.25 | 2.24 | 2.09 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.45 | 0.27 | 0.03 | -0.06 | 9/30/2026 | 10/1/2026 3:59:53 PM EST |
| 95.00 | 1.08 | 2.05 | 1.57 | 1.66 | -0.11 | -6.22% | 0.02 | 3 | 6 | 0.41 | 0.25 | 0.03 | -0.05 | 10/1/2026 | 10/1/2026 3:59:53 PM EST |
| 96.00 | 0.45 | 2.34 | 1.40 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.40 | 0.23 | 0.03 | -0.05 | 9/30/2026 | 10/1/2026 3:59:53 PM EST |
| 97.00 | 0.50 | 2.94 | 1.72 | 1.46 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.46 | 0.20 | 0.03 | -0.05 | 9/30/2026 | 10/1/2026 3:59:53 PM EST |
| 98.00 | 0.36 | 1.90 | 1.13 | 1.29 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.41 | 0.19 | 0.02 | -0.05 | 9/30/2026 | 10/1/2026 3:59:53 PM EST |
| 99.00 | 0.26 | 2.39 | 1.33 | 1.16 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.44 | 0.17 | 0.02 | -0.04 | 9/30/2026 | 10/1/2026 3:59:53 PM EST |
| 100.00 | 0.31 | 1.50 | 0.91 | 0.99 | -0.03 | -2.95% | 0.01 | 2 | 4 | 0.42 | 0.15 | 0.02 | -0.04 | 10/1/2026 | 10/1/2026 3:59:53 PM EST |
| 101.00 | 0.00 | 2.80 | 1.40 | 1.14 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.69 | 0.12 | 0.02 | -0.03 | 9/25/2026 | 10/1/2026 3:59:53 PM EST |
| 102.00 | 0.00 | 2.74 | 1.37 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.71 | 0.10 | 0.02 | -0.03 | 9/29/2026 | 10/1/2026 3:59:53 PM EST |
| 105.00 | 0.00 | 1.13 | 0.57 | 0.53 | -0.09 | -14.52% | 0.01 | 20 | 0 | 0.56 | 0.08 | 0.01 | -0.02 | 10/1/2026 | 10/1/2026 3:59:53 PM EST |
| 110.00 | 0.00 | 0.99 | 0.50 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.62 | 0.04 | 0.01 | -0.01 | 9/29/2026 | 10/1/2026 3:59:53 PM EST |
| 115.00 | 0.00 | 2.26 | 1.13 | % | 0.01 | 0 | 0 | 0.90 | 0.02 | 0.00 | -0.01 | 10/1/2026 3:59:53 PM EST | |||
| 120.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.97 | 0.01 | 0.00 | 0.00 | 10/1/2026 3:59:53 PM EST | |||
| 125.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:53 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 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 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:53 PM EST | |||
| 55.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:53 PM EST | |||
| 60.00 | 0.00 | 1.36 | 0.68 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:53 PM EST | |||
| 65.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.83 | 0.00 | 0.00 | -0.02 | 10/1/2026 3:59:53 PM EST | |||
| 70.00 | 0.00 | 0.25 | 0.13 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.42 | -0.03 | 0.01 | -0.03 | 9/29/2026 | 10/1/2026 3:59:53 PM EST |
| 75.00 | 0.00 | 2.18 | 1.09 | % | 0.01 | 0 | 0 | 0.63 | -0.10 | 0.02 | -0.04 | 10/1/2026 3:59:53 PM EST | |||
| 76.00 | 0.00 | 1.46 | 0.73 | % | 0.01 | 0 | 0 | 0.50 | -0.12 | 0.02 | -0.05 | 10/1/2026 3:59:53 PM EST | |||
| 77.00 | 0.00 | 2.50 | 1.25 | 0.82 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.60 | -0.14 | 0.02 | -0.05 | 9/29/2026 | 10/1/2026 3:59:53 PM EST |
| 78.00 | 0.00 | 1.93 | 0.97 | 1.20 | +0.40 | +50.00% | 0.01 | 15 | 16 | 0.49 | -0.17 | 0.03 | -0.05 | 10/1/2026 | 10/1/2026 3:59:53 PM EST |
| 79.00 | 0.00 | 3.20 | 1.60 | 1.35 | 0.00 | 0.00% | 0.02 | 0 | 35 | 0.60 | -0.20 | 0.03 | -0.06 | 9/29/2026 | 10/1/2026 3:59:53 PM EST |
| 80.00 | 0.00 | 2.85 | 1.43 | 1.45 | -0.30 | -17.15% | 0.02 | 2 | 3 | 0.53 | -0.23 | 0.03 | -0.06 | 10/1/2026 | 10/1/2026 3:59:53 PM EST |
| 81.00 | 1.62 | 2.17 | 1.90 | 1.42 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.39 | -0.27 | 0.03 | -0.06 | 9/30/2026 | 10/1/2026 3:59:53 PM EST |
| 82.00 | 1.21 | 3.60 | 2.41 | % | 0.03 | 0 | 0 | 0.40 | -0.30 | 0.04 | -0.06 | 10/1/2026 3:59:53 PM EST | |||
| 83.00 | 1.57 | 3.95 | 2.76 | 2.39 | 0.00 | 0.00% | 0.03 | 0 | 19 | 0.40 | -0.34 | 0.04 | -0.07 | 9/28/2026 | 10/1/2026 3:59:53 PM EST |
| 84.00 | 2.43 | 3.55 | 2.99 | 2.50 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.38 | -0.38 | 0.04 | -0.07 | 9/30/2026 | 10/1/2026 3:59:53 PM EST |
| 85.00 | 2.52 | 3.85 | 3.19 | 3.51 | +0.51 | +17.00% | 0.04 | 2 | 56 | 0.36 | -0.42 | 0.04 | -0.07 | 10/1/2026 | 10/1/2026 3:59:53 PM EST |
| 86.00 | 2.73 | 4.40 | 3.57 | 3.40 | 0.00 | 0.00% | 0.04 | 0 | 7 | 0.35 | -0.46 | 0.04 | -0.07 | 9/30/2026 | 10/1/2026 3:59:53 PM EST |
| 87.00 | 3.05 | 6.45 | 4.75 | 3.83 | 0.00 | 0.00% | 0.05 | 0 | 7 | 0.41 | -0.49 | 0.04 | -0.07 | 9/30/2026 | 10/1/2026 3:59:53 PM EST |
| 88.00 | 4.85 | 6.65 | 5.75 | 4.90 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.45 | -0.53 | 0.04 | -0.07 | 9/28/2026 | 10/1/2026 3:59:53 PM EST |
| 89.00 | 4.25 | 6.65 | 5.45 | % | 0.06 | 0 | 0 | 0.36 | -0.57 | 0.04 | -0.07 | 10/1/2026 3:59:53 PM EST | |||
| 90.00 | 4.95 | 7.90 | 6.43 | 5.10 | -0.50 | -8.93% | 0.07 | 1 | 1 | 0.39 | -0.60 | 0.04 | -0.06 | 10/1/2026 | 10/1/2026 3:59:53 PM EST |
| 91.00 | 5.40 | 9.30 | 7.35 | % | 0.08 | 0 | 0 | 0.61 | -0.64 | 0.04 | -0.06 | 10/1/2026 3:59:53 PM EST | |||
| 92.00 | 6.00 | 9.55 | 7.78 | % | 0.08 | 0 | 0 | 0.57 | -0.67 | 0.03 | -0.06 | 10/1/2026 3:59:53 PM EST | |||
| 93.00 | 8.30 | 9.35 | 8.83 | 9.10 | % | 0.09 | 2 | 0 | 0.42 | -0.70 | 0.03 | -0.06 | 10/1/2026 | 10/1/2026 3:59:53 PM EST | |
| 94.00 | 7.55 | 11.50 | 9.53 | 8.37 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.62 | -0.73 | 0.03 | -0.06 | 9/25/2026 | 10/1/2026 3:59:53 PM EST |
| 95.00 | 8.40 | 12.15 | 10.28 | 9.00 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.62 | -0.75 | 0.03 | -0.05 | 9/30/2026 | 10/1/2026 3:59:53 PM EST |
| 96.00 | 9.20 | 13.25 | 11.23 | % | 0.12 | 0 | 0 | 0.66 | -0.77 | 0.03 | -0.05 | 10/1/2026 3:59:53 PM EST | |||
| 97.00 | 10.10 | 14.10 | 12.10 | % | 0.12 | 0 | 0 | 0.67 | -0.80 | 0.03 | -0.05 | 10/1/2026 3:59:53 PM EST | |||
| 98.00 | 10.95 | 14.95 | 12.95 | % | 0.13 | 0 | 0 | 0.68 | -0.81 | 0.02 | -0.05 | 10/1/2026 3:59:53 PM EST | |||
| 99.00 | 11.85 | 15.55 | 13.70 | % | 0.14 | 0 | 0 | 0.66 | -0.83 | 0.02 | -0.04 | 10/1/2026 3:59:53 PM EST | |||
| 100.00 | 12.75 | 16.25 | 14.50 | 13.08 | 0.00 | 0.00% | 0.14 | 0 | 4 | 0.65 | -0.85 | 0.02 | -0.04 | 9/30/2026 | 10/1/2026 3:59:53 PM EST |
| 101.00 | 13.65 | 17.65 | 15.65 | % | 0.15 | 0 | 0 | 0.72 | -0.88 | 0.02 | -0.03 | 10/1/2026 3:59:53 PM EST | |||
| 102.00 | 14.60 | 18.55 | 16.58 | % | 0.16 | 0 | 0 | 0.73 | -0.90 | 0.02 | -0.03 | 10/1/2026 3:59:53 PM EST | |||
| 105.00 | 17.45 | 21.30 | 19.38 | 17.80 | 0.00 | 0.00% | 0.18 | 0 | 96 | 0.76 | -0.92 | 0.01 | -0.02 | 9/25/2026 | 10/1/2026 3:59:53 PM EST |
| 110.00 | 22.45 | 26.40 | 24.43 | % | 0.22 | 0 | 0 | 0.88 | -0.96 | 0.01 | -0.01 | 10/1/2026 3:59:53 PM EST | |||
| 115.00 | 27.35 | 31.30 | 29.33 | % | 0.26 | 0 | 0 | 0.96 | -0.98 | 0.00 | -0.01 | 10/1/2026 3:59:53 PM EST | |||
| 120.00 | 32.35 | 36.35 | 34.35 | % | 0.29 | 0 | 0 | 1.05 | -0.99 | 0.00 | 0.00 | 10/1/2026 3:59:53 PM EST | |||
| 125.00 | 37.35 | 41.35 | 39.35 | % | 0.31 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:53 PM EST | |||
| 130.00 | 42.35 | 46.35 | 44.35 | % | 0.34 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:53 PM EST |