Options Chain for BAIDU INC SPON ADR REP A (BIDU) - $78.27 as of 10/27/2026 8:34:21 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 36.60 | 40.65 | 38.63 | 54.90 | 0.00 | 0.00% | 0.97 | 0 | 193 | 1.59 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 10/27/2026 3:59:58 PM EST |
| 45.00 | 31.70 | 35.60 | 33.65 | 42.41 | 0.00 | 0.00% | 0.75 | 0 | 165 | 1.35 | 1.00 | 0.00 | -0.01 | 10/6/2026 | 10/27/2026 3:59:58 PM EST |
| 50.00 | 26.70 | 30.40 | 28.55 | % | 0.57 | 0 | 122 | 0.77 | 0.99 | 0.00 | -0.01 | 10/27/2026 3:59:58 PM EST | |||
| 55.00 | 21.80 | 24.15 | 22.98 | 39.35 | 0.00 | 0.00% | 0.42 | 0 | 22 | 0.64 | 0.97 | 0.00 | -0.02 | 8/21/2026 | 10/27/2026 3:59:58 PM EST |
| 60.00 | 17.30 | 19.35 | 18.33 | 36.00 | 0.00 | 0.00% | 0.31 | 0 | 26 | 0.55 | 0.94 | 0.01 | -0.03 | 9/1/2026 | 10/27/2026 3:59:58 PM EST |
| 65.00 | 14.10 | 14.75 | 14.43 | 33.75 | 0.00 | 0.00% | 0.22 | 0 | 76 | 0.40 | 0.89 | 0.01 | -0.04 | 8/28/2026 | 10/27/2026 3:59:58 PM EST |
| 70.00 | 10.00 | 10.75 | 10.38 | 10.47 | 0.00 | 0.00% | 0.15 | 0 | 245 | 0.41 | 0.79 | 0.02 | -0.05 | 10/26/2026 | 10/27/2026 3:59:58 PM EST |
| 75.00 | 6.25 | 8.20 | 7.23 | 7.10 | +0.04 | +0.57% | 0.10 | 6 | 308 | 0.43 | 0.66 | 0.03 | -0.05 | 10/27/2026 | 10/27/2026 3:59:58 PM EST |
| 80.00 | 4.50 | 5.05 | 4.78 | 5.20 | +0.60 | +13.05% | 0.06 | 198 | 1,019 | 0.44 | 0.50 | 0.03 | -0.06 | 10/27/2026 | 10/27/2026 3:59:58 PM EST |
| 85.00 | 2.76 | 3.00 | 2.88 | 2.94 | +0.04 | +1.38% | 0.03 | 171 | 2,220 | 0.43 | 0.36 | 0.03 | -0.05 | 10/27/2026 | 10/27/2026 3:59:58 PM EST |
| 90.00 | 1.60 | 2.01 | 1.81 | 1.70 | -0.11 | -6.08% | 0.02 | 14 | 1,913 | 0.45 | 0.25 | 0.02 | -0.04 | 10/27/2026 | 10/27/2026 3:59:58 PM EST |
| 95.00 | 1.05 | 1.41 | 1.23 | 1.14 | 0.00 | 0.00% | 0.01 | 77 | 1,891 | 0.47 | 0.17 | 0.02 | -0.04 | 10/27/2026 | 10/27/2026 3:59:58 PM EST |
| 100.00 | 0.66 | 0.84 | 0.75 | 0.71 | +0.02 | +2.90% | 0.01 | 30 | 8,580 | 0.48 | 0.11 | 0.01 | -0.03 | 10/27/2026 | 10/27/2026 3:59:58 PM EST |
| 105.00 | 0.40 | 0.51 | 0.46 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 1,984 | 0.49 | 0.08 | 0.01 | -0.02 | 10/26/2026 | 10/27/2026 3:59:58 PM EST |
| 110.00 | 0.26 | 0.30 | 0.28 | 0.29 | -0.01 | -3.34% | 0.00 | 1 | 2,876 | 0.50 | 0.06 | 0.01 | -0.02 | 10/27/2026 | 10/27/2026 3:59:58 PM EST |
| 115.00 | 0.14 | 0.44 | 0.29 | 0.19 | -0.02 | -9.53% | 0.00 | 13 | 2,696 | 0.54 | 0.04 | 0.01 | -0.01 | 10/27/2026 | 10/27/2026 3:59:58 PM EST |
| 120.00 | 0.12 | 0.23 | 0.18 | 0.13 | 0.00 | 0.00% | 0.00 | 15 | 4,946 | 0.55 | 0.03 | 0.00 | -0.01 | 10/27/2026 | 10/27/2026 3:59:58 PM EST |
| 125.00 | 0.01 | 0.20 | 0.11 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 1,047 | 0.52 | 0.02 | 0.00 | -0.01 | 10/23/2026 | 10/27/2026 3:59:58 PM EST |
| 130.00 | 0.00 | 0.52 | 0.26 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 2,010 | 0.72 | 0.01 | 0.00 | 0.00 | 10/19/2026 | 10/27/2026 3:59:58 PM EST |
| 135.00 | 0.00 | 0.30 | 0.15 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 1,126 | 0.74 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/27/2026 3:59:58 PM EST |
| 140.00 | 0.00 | 0.49 | 0.25 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 791 | 0.70 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/27/2026 3:59:58 PM EST |
| 145.00 | 0.00 | 0.67 | 0.34 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 711 | 0.89 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/27/2026 3:59:58 PM EST |
| 150.00 | 0.01 | 0.10 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 8,819 | 0.66 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/27/2026 3:59:58 PM EST |
| 155.00 | 0.01 | 0.25 | 0.13 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 357 | 0.74 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/27/2026 3:59:58 PM EST |
| 160.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4,549 | 0.90 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 10/27/2026 3:59:58 PM EST |
| 165.00 | 0.00 | 0.24 | 0.12 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,535 | 0.92 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/27/2026 3:59:58 PM EST |
| 170.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,286 | 0.93 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/27/2026 3:59:58 PM EST |
| 175.00 | 0.01 | 0.17 | 0.09 | 0.08 | +0.06 | +300.00% | 0.00 | 3 | 106 | 0.82 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 3:59:58 PM EST |
| 180.00 | 0.00 | 0.06 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 3 | 5,757 | 0.79 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 3:59:58 PM EST |
| 185.00 | 0.00 | 0.23 | 0.12 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 136 | 1.03 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/27/2026 3:59:58 PM EST |
| 190.00 | 0.01 | 0.30 | 0.16 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 120 | 0.93 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/27/2026 3:59:58 PM EST |
| 195.00 | 0.00 | 0.63 | 0.32 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 72 | 1.19 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/27/2026 3:59:58 PM EST |
| 200.00 | 0.00 | 0.44 | 0.22 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 627 | 1.12 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/27/2026 3:59:58 PM EST |
| 210.00 | 0.00 | 0.63 | 0.32 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 466 | 1.26 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/27/2026 3:59:58 PM EST |
| 220.00 | 0.00 | 0.63 | 0.32 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 47 | 1.31 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 10/27/2026 3:59:58 PM EST |
| 230.00 | 0.01 | 0.03 | 0.02 | 0.08 | +0.06 | +300.00% | 0.00 | 2 | 109 | 0.95 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 3:59:58 PM EST |
| 240.00 | 0.00 | 0.21 | 0.11 | 0.06 | 0.00 | 0.00% | 0.00 | 3 | 2,059 | 0.98 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 540 | 0.77 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/27/2026 3:59:58 PM EST |
| 45.00 | 0.00 | 0.46 | 0.23 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 32 | 0.83 | 0.00 | 0.00 | -0.01 | 10/14/2026 | 10/27/2026 3:59:58 PM EST |
| 50.00 | 0.03 | 0.15 | 0.09 | 0.12 | +0.03 | +33.34% | 0.00 | 2 | 209 | 0.56 | -0.01 | 0.00 | -0.01 | 10/27/2026 | 10/27/2026 3:59:58 PM EST |
| 55.00 | 0.01 | 0.36 | 0.19 | 0.22 | +0.09 | +69.24% | 0.00 | 1 | 135 | 0.48 | -0.03 | 0.00 | -0.02 | 10/27/2026 | 10/27/2026 3:59:58 PM EST |
| 60.00 | 0.09 | 0.55 | 0.32 | 0.41 | +0.04 | +10.82% | 0.01 | 2 | 764 | 0.47 | -0.06 | 0.01 | -0.03 | 10/27/2026 | 10/27/2026 3:59:58 PM EST |
| 65.00 | 0.68 | 1.04 | 0.86 | 0.82 | -0.06 | -6.82% | 0.01 | 1 | 659 | 0.47 | -0.11 | 0.01 | -0.04 | 10/27/2026 | 10/27/2026 3:59:58 PM EST |
| 70.00 | 1.45 | 1.85 | 1.65 | 1.81 | -0.04 | -2.17% | 0.02 | 79 | 927 | 0.43 | -0.21 | 0.02 | -0.05 | 10/27/2026 | 10/27/2026 3:59:58 PM EST |
| 75.00 | 3.25 | 3.70 | 3.48 | 3.46 | -0.06 | -1.71% | 0.05 | 63 | 4,441 | 0.45 | -0.34 | 0.03 | -0.05 | 10/27/2026 | 10/27/2026 3:59:58 PM EST |
| 80.00 | 5.00 | 6.40 | 5.70 | 5.96 | -0.01 | -0.17% | 0.07 | 173 | 3,188 | 0.43 | -0.50 | 0.03 | -0.06 | 10/27/2026 | 10/27/2026 3:59:58 PM EST |
| 85.00 | 8.00 | 10.25 | 9.13 | 9.72 | +0.39 | +4.18% | 0.11 | 1 | 3,235 | 0.45 | -0.64 | 0.03 | -0.05 | 10/27/2026 | 10/27/2026 3:59:58 PM EST |
| 90.00 | 12.65 | 13.60 | 13.13 | 13.20 | +0.20 | +1.54% | 0.15 | 2 | 1,108 | 0.48 | -0.75 | 0.02 | -0.04 | 10/27/2026 | 10/27/2026 3:59:58 PM EST |
| 95.00 | 17.15 | 18.60 | 17.88 | 18.10 | +0.95 | +5.54% | 0.19 | 13 | 4,861 | 0.55 | -0.83 | 0.02 | -0.04 | 10/27/2026 | 10/27/2026 3:59:58 PM EST |
| 100.00 | 21.65 | 22.30 | 21.98 | 22.00 | -0.24 | -1.08% | 0.22 | 27 | 4,758 | 0.54 | -0.89 | 0.01 | -0.03 | 10/27/2026 | 10/27/2026 3:59:58 PM EST |
| 105.00 | 26.35 | 27.85 | 27.10 | 27.54 | 0.00 | 0.00% | 0.26 | 0 | 1,729 | 0.70 | -0.92 | 0.01 | -0.02 | 10/23/2026 | 10/27/2026 3:59:58 PM EST |
| 110.00 | 31.30 | 32.85 | 32.08 | 32.30 | 0.00 | 0.00% | 0.29 | 0 | 1,253 | 0.77 | -0.94 | 0.01 | -0.02 | 10/23/2026 | 10/27/2026 3:59:58 PM EST |
| 115.00 | 35.50 | 38.75 | 37.13 | 36.20 | 0.00 | 0.00% | 0.32 | 0 | 135 | 0.97 | -0.96 | 0.01 | -0.01 | 10/26/2026 | 10/27/2026 3:59:58 PM EST |
| 120.00 | 40.00 | 43.10 | 41.55 | 41.35 | 0.00 | 0.00% | 0.35 | 0 | 84 | 0.96 | -0.97 | 0.00 | -0.01 | 10/23/2026 | 10/27/2026 3:59:58 PM EST |
| 125.00 | 45.60 | 48.75 | 47.18 | 47.30 | 0.00 | 0.00% | 0.38 | 0 | 123 | 1.10 | -0.98 | 0.00 | -0.01 | 10/23/2026 | 10/27/2026 3:59:58 PM EST |
| 130.00 | 50.50 | 53.15 | 51.83 | 45.04 | 0.00 | 0.00% | 0.40 | 0 | 3 | 1.08 | -0.99 | 0.00 | 0.00 | 10/1/2026 | 10/27/2026 3:59:58 PM EST |
| 135.00 | 54.80 | 58.10 | 56.45 | 57.40 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 10/26/2026 | 10/27/2026 3:59:58 PM EST |
| 140.00 | 60.50 | 63.10 | 61.80 | 62.85 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 10/23/2026 | 10/27/2026 3:59:58 PM EST |
| 145.00 | 65.50 | 68.15 | 66.83 | 55.10 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 9/17/2026 | 10/27/2026 3:59:58 PM EST |
| 150.00 | 70.50 | 73.15 | 71.83 | 68.50 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 10/16/2026 | 10/27/2026 3:59:58 PM EST |
| 155.00 | 74.75 | 78.10 | 76.43 | 69.05 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 10/1/2026 | 10/27/2026 3:59:58 PM EST |
| 160.00 | 80.50 | 83.10 | 81.80 | 82.40 | 0.00 | 0.00% | 0.51 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 10/22/2026 | 10/27/2026 3:59:58 PM EST |
| 165.00 | 84.75 | 88.10 | 86.43 | 59.06 | 0.00 | 0.00% | 0.52 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 8/11/2026 | 10/27/2026 3:59:58 PM EST |
| 170.00 | 90.50 | 93.10 | 91.80 | % | 0.54 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 175.00 | 95.50 | 98.10 | 96.80 | 87.35 | 0.00 | 0.00% | 0.55 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 10/1/2026 | 10/27/2026 3:59:58 PM EST |
| 180.00 | 100.50 | 103.10 | 101.80 | 91.91 | 0.00 | 0.00% | 0.57 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 9/24/2026 | 10/27/2026 3:59:58 PM EST |
| 185.00 | 105.50 | 108.15 | 106.83 | % | 0.58 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 190.00 | 109.75 | 113.15 | 111.45 | % | 0.59 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 195.00 | 114.75 | 118.10 | 116.43 | % | 0.60 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 200.00 | 119.75 | 123.10 | 121.43 | 68.00 | 0.00 | 0.00% | 0.61 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 10/27/2026 3:59:58 PM EST |
| 210.00 | 130.50 | 133.10 | 131.80 | % | 0.63 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 220.00 | 139.75 | 143.10 | 141.43 | % | 0.64 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 230.00 | 150.50 | 153.10 | 151.80 | % | 0.66 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 240.00 | 160.50 | 163.10 | 161.80 | % | 0.67 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST |