Options Chain for BAIDU INC SPON ADR REP A (BIDU) - $80.97 as of 11/10/2026 9:23:50 AM 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 | 28.85 | 30.85 | 29.85 | % | 0.60 | 0 | 0 | 1.21 | 1.00 | 0.00 | -0.01 | 11/10/2026 11:58:52 AM EST | |||
| 55.00 | 23.20 | 25.95 | 24.58 | % | 0.45 | 0 | 0 | 1.02 | 0.98 | 0.00 | -0.02 | 11/10/2026 11:58:52 AM EST | |||
| 60.00 | 18.90 | 21.15 | 20.03 | % | 0.33 | 0 | 0 | 0.88 | 0.95 | 0.01 | -0.03 | 11/10/2026 11:58:52 AM EST | |||
| 65.00 | 14.40 | 16.65 | 15.53 | % | 0.24 | 0 | 0 | 0.77 | 0.89 | 0.01 | -0.04 | 11/10/2026 11:58:52 AM EST | |||
| 67.00 | 12.90 | 14.95 | 13.93 | % | 0.21 | 0 | 0 | 0.45 | 0.86 | 0.02 | -0.05 | 11/10/2026 11:58:52 AM EST | |||
| 68.00 | 12.15 | 14.15 | 13.15 | % | 0.19 | 0 | 0 | 0.54 | 0.84 | 0.02 | -0.05 | 11/10/2026 11:58:52 AM EST | |||
| 69.00 | 11.20 | 13.35 | 12.28 | 12.35 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.53 | 0.82 | 0.02 | -0.06 | 11/5/2026 | 11/10/2026 11:58:52 AM EST |
| 70.00 | 10.50 | 12.55 | 11.53 | % | 0.16 | 0 | 0 | 0.52 | 0.80 | 0.02 | -0.06 | 11/10/2026 11:58:52 AM EST | |||
| 71.00 | 9.75 | 11.80 | 10.78 | % | 0.15 | 0 | 0 | 0.53 | 0.77 | 0.02 | -0.06 | 11/10/2026 11:58:52 AM EST | |||
| 72.00 | 9.15 | 11.10 | 10.13 | % | 0.14 | 0 | 0 | 0.54 | 0.75 | 0.02 | -0.06 | 11/10/2026 11:58:52 AM EST | |||
| 73.00 | 8.45 | 10.40 | 9.43 | % | 0.13 | 0 | 0 | 0.54 | 0.73 | 0.02 | -0.07 | 11/10/2026 11:58:52 AM EST | |||
| 74.00 | 7.70 | 9.10 | 8.40 | % | 0.11 | 0 | 0 | 0.47 | 0.70 | 0.02 | -0.07 | 11/10/2026 11:58:52 AM EST | |||
| 75.00 | 7.10 | 9.10 | 8.10 | % | 0.11 | 0 | 0 | 0.53 | 0.67 | 0.03 | -0.07 | 11/10/2026 11:58:52 AM EST | |||
| 76.00 | 6.45 | 8.05 | 7.25 | % | 0.10 | 0 | 0 | 0.47 | 0.65 | 0.03 | -0.07 | 11/10/2026 11:58:52 AM EST | |||
| 77.00 | 5.95 | 8.00 | 6.98 | % | 0.09 | 0 | 0 | 0.53 | 0.62 | 0.03 | -0.07 | 11/10/2026 11:58:52 AM EST | |||
| 78.00 | 5.30 | 7.50 | 6.40 | % | 0.08 | 0 | 0 | 0.53 | 0.59 | 0.03 | -0.07 | 11/10/2026 11:58:52 AM EST | |||
| 79.00 | 5.00 | 5.95 | 5.48 | 6.45 | % | 0.07 | 3 | 0 | 0.46 | 0.56 | 0.03 | -0.07 | 11/10/2026 | 11/10/2026 11:58:52 AM EST | |
| 80.00 | 4.55 | 6.00 | 5.28 | 5.82 | % | 0.07 | 106 | 0 | 0.48 | 0.53 | 0.03 | -0.07 | 11/10/2026 | 11/10/2026 11:58:52 AM EST | |
| 81.00 | 4.25 | 5.45 | 4.85 | 5.50 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.49 | 0.50 | 0.03 | -0.07 | 11/5/2026 | 11/10/2026 11:58:52 AM EST |
| 82.00 | 3.65 | 5.60 | 4.63 | % | 0.06 | 0 | 0 | 0.53 | 0.48 | 0.03 | -0.07 | 11/10/2026 11:58:52 AM EST | |||
| 83.00 | 2.80 | 5.20 | 4.00 | % | 0.05 | 0 | 0 | 0.51 | 0.45 | 0.03 | -0.07 | 11/10/2026 11:58:52 AM EST | |||
| 84.00 | 2.94 | 4.25 | 3.60 | 3.71 | % | 0.04 | 1 | 0 | 0.48 | 0.42 | 0.03 | -0.07 | 11/10/2026 | 11/10/2026 11:58:52 AM EST | |
| 85.00 | 2.63 | 4.50 | 3.57 | % | 0.04 | 0 | 0 | 0.54 | 0.39 | 0.03 | -0.07 | 11/10/2026 11:58:52 AM EST | |||
| 86.00 | 2.20 | 3.65 | 2.93 | 3.20 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.47 | 0.37 | 0.03 | -0.07 | 11/9/2026 | 11/10/2026 11:58:52 AM EST |
| 87.00 | 2.10 | 3.95 | 3.03 | % | 0.03 | 0 | 0 | 0.54 | 0.34 | 0.03 | -0.06 | 11/10/2026 11:58:52 AM EST | |||
| 88.00 | 2.03 | 3.85 | 2.94 | 2.72 | % | 0.03 | 106 | 0 | 0.55 | 0.32 | 0.03 | -0.06 | 11/10/2026 | 11/10/2026 11:58:52 AM EST | |
| 89.00 | 1.21 | 2.80 | 2.01 | % | 0.02 | 0 | 0 | 0.46 | 0.29 | 0.03 | -0.06 | 11/10/2026 11:58:52 AM EST | |||
| 90.00 | 0.59 | 3.60 | 2.10 | % | 0.02 | 0 | 0 | 0.50 | 0.27 | 0.02 | -0.06 | 11/10/2026 11:58:52 AM EST | |||
| 91.00 | 1.13 | 3.55 | 2.34 | % | 0.03 | 0 | 0 | 0.54 | 0.25 | 0.02 | -0.05 | 11/10/2026 11:58:52 AM EST | |||
| 92.00 | 0.22 | 3.45 | 1.84 | % | 0.02 | 0 | 0 | 0.48 | 0.23 | 0.02 | -0.05 | 11/10/2026 11:58:52 AM EST | |||
| 93.00 | 0.06 | 2.03 | 1.05 | 1.71 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.39 | 0.21 | 0.02 | -0.05 | 11/5/2026 | 11/10/2026 11:58:52 AM EST |
| 94.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.59 | 0.19 | 0.02 | -0.05 | 11/10/2026 11:58:52 AM EST | |||
| 95.00 | 0.77 | 1.89 | 1.33 | % | 0.01 | 0 | 0 | 0.50 | 0.18 | 0.02 | -0.04 | 11/10/2026 11:58:52 AM EST | |||
| 100.00 | 0.48 | 0.97 | 0.73 | 0.76 | -0.17 | -18.28% | 0.01 | 1 | 3 | 0.52 | 0.11 | 0.01 | -0.03 | 11/10/2026 | 11/10/2026 11:58:52 AM EST |
| 105.00 | 0.20 | 0.96 | 0.58 | % | 0.01 | 0 | 0 | 0.53 | 0.06 | 0.01 | -0.02 | 11/10/2026 11:58:52 AM EST | |||
| 110.00 | 0.00 | 1.93 | 0.97 | % | 0.01 | 0 | 0 | 0.85 | 0.04 | 0.01 | -0.01 | 11/10/2026 11:58:52 AM EST | |||
| 115.00 | 0.00 | 1.01 | 0.51 | % | 0.00 | 0 | 0 | 0.77 | 0.02 | 0.00 | -0.01 | 11/10/2026 11:58:52 AM 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 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | -0.01 | 11/10/2026 11:58:52 AM EST | |||
| 55.00 | 0.00 | 1.82 | 0.91 | % | 0.02 | 0 | 0 | 1.04 | -0.01 | 0.00 | -0.02 | 11/10/2026 11:58:52 AM EST | |||
| 60.00 | 0.00 | 1.24 | 0.62 | % | 0.01 | 0 | 0 | 0.75 | -0.05 | 0.01 | -0.03 | 11/10/2026 11:58:52 AM EST | |||
| 65.00 | 0.16 | 2.84 | 1.50 | 0.84 | 0.00 | 0.00% | 0.02 | 0 | 14 | 0.59 | -0.11 | 0.01 | -0.04 | 11/6/2026 | 11/10/2026 11:58:52 AM EST |
| 67.00 | 0.74 | 3.10 | 1.92 | % | 0.03 | 0 | 0 | 0.62 | -0.14 | 0.02 | -0.05 | 11/10/2026 11:58:52 AM EST | |||
| 68.00 | 0.59 | 3.25 | 1.92 | % | 0.03 | 0 | 0 | 0.58 | -0.16 | 0.02 | -0.05 | 11/10/2026 11:58:52 AM EST | |||
| 69.00 | 0.60 | 1.91 | 1.26 | 1.30 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.47 | -0.18 | 0.02 | -0.06 | 11/9/2026 | 11/10/2026 11:58:52 AM EST |
| 70.00 | 1.04 | 2.23 | 1.64 | 1.37 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.49 | -0.20 | 0.02 | -0.06 | 11/6/2026 | 11/10/2026 11:58:52 AM EST |
| 71.00 | 1.43 | 3.60 | 2.52 | % | 0.04 | 0 | 0 | 0.56 | -0.23 | 0.02 | -0.06 | 11/10/2026 11:58:52 AM EST | |||
| 72.00 | 0.92 | 2.87 | 1.90 | % | 0.03 | 0 | 0 | 0.45 | -0.25 | 0.02 | -0.06 | 11/10/2026 11:58:52 AM EST | |||
| 73.00 | 1.23 | 3.90 | 2.57 | 2.20 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.50 | -0.27 | 0.02 | -0.07 | 11/9/2026 | 11/10/2026 11:58:52 AM EST |
| 74.00 | 2.27 | 4.45 | 3.36 | % | 0.05 | 0 | 0 | 0.55 | -0.30 | 0.02 | -0.07 | 11/10/2026 11:58:52 AM EST | |||
| 75.00 | 1.93 | 3.95 | 2.94 | 2.59 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.46 | -0.33 | 0.03 | -0.07 | 11/6/2026 | 11/10/2026 11:58:52 AM EST |
| 76.00 | 2.33 | 5.15 | 3.74 | 3.15 | 0.00 | 0.00% | 0.05 | 0 | 76 | 0.50 | -0.35 | 0.03 | -0.07 | 11/9/2026 | 11/10/2026 11:58:52 AM EST |
| 77.00 | 3.35 | 5.35 | 4.35 | % | 0.06 | 0 | 0 | 0.52 | -0.38 | 0.03 | -0.07 | 11/10/2026 11:58:52 AM EST | |||
| 78.00 | 3.25 | 5.30 | 4.28 | 5.10 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.47 | -0.41 | 0.03 | -0.07 | 11/5/2026 | 11/10/2026 11:58:52 AM EST |
| 79.00 | 4.30 | 6.70 | 5.50 | % | 0.07 | 0 | 0 | 0.54 | -0.44 | 0.03 | -0.07 | 11/10/2026 11:58:52 AM EST | |||
| 80.00 | 5.00 | 6.30 | 5.65 | 5.54 | % | 0.07 | 1 | 0 | 0.50 | -0.47 | 0.03 | -0.07 | 11/10/2026 | 11/10/2026 11:58:52 AM EST | |
| 81.00 | 4.95 | 7.35 | 6.15 | 5.15 | 0.00 | 0.00% | 0.08 | 0 | 40 | 0.50 | -0.50 | 0.03 | -0.07 | 11/9/2026 | 11/10/2026 11:58:52 AM EST |
| 82.00 | 6.35 | 7.10 | 6.73 | 7.10 | +1.05 | +17.36% | 0.08 | 30 | 198 | 0.50 | -0.52 | 0.03 | -0.07 | 11/10/2026 | 11/10/2026 11:58:52 AM EST |
| 83.00 | 5.90 | 8.00 | 6.95 | % | 0.08 | 0 | 0 | 0.46 | -0.55 | 0.03 | -0.07 | 11/10/2026 11:58:52 AM EST | |||
| 84.00 | 6.60 | 9.00 | 7.80 | % | 0.09 | 0 | 0 | 0.48 | -0.58 | 0.03 | -0.07 | 11/10/2026 11:58:52 AM EST | |||
| 85.00 | 8.10 | 9.10 | 8.60 | 9.05 | +0.92 | +11.32% | 0.10 | 12 | 12 | 0.50 | -0.61 | 0.03 | -0.07 | 11/10/2026 | 11/10/2026 11:58:52 AM EST |
| 86.00 | 7.95 | 10.25 | 9.10 | % | 0.11 | 0 | 0 | 0.47 | -0.63 | 0.03 | -0.07 | 11/10/2026 11:58:52 AM EST | |||
| 87.00 | 8.70 | 10.95 | 9.83 | % | 0.11 | 0 | 0 | 0.47 | -0.66 | 0.03 | -0.06 | 11/10/2026 11:58:52 AM EST | |||
| 88.00 | 9.65 | 11.55 | 10.60 | 9.83 | 0.00 | 0.00% | 0.12 | 0 | 15 | 0.47 | -0.68 | 0.03 | -0.06 | 11/9/2026 | 11/10/2026 11:58:52 AM EST |
| 89.00 | 10.25 | 12.50 | 11.38 | % | 0.13 | 0 | 0 | 0.47 | -0.71 | 0.03 | -0.06 | 11/10/2026 11:58:52 AM EST | |||
| 90.00 | 11.00 | 13.25 | 12.13 | % | 0.13 | 0 | 0 | 0.45 | -0.73 | 0.02 | -0.06 | 11/10/2026 11:58:52 AM EST | |||
| 91.00 | 11.80 | 14.10 | 12.95 | % | 0.14 | 0 | 0 | 0.62 | -0.75 | 0.02 | -0.05 | 11/10/2026 11:58:52 AM EST | |||
| 92.00 | 12.65 | 14.90 | 13.78 | 12.35 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.62 | -0.77 | 0.02 | -0.05 | 11/6/2026 | 11/10/2026 11:58:52 AM EST |
| 93.00 | 13.50 | 15.85 | 14.68 | % | 0.16 | 0 | 0 | 0.64 | -0.79 | 0.02 | -0.05 | 11/10/2026 11:58:52 AM EST | |||
| 94.00 | 13.85 | 18.00 | 15.93 | % | 0.17 | 0 | 0 | 0.79 | -0.81 | 0.02 | -0.05 | 11/10/2026 11:58:52 AM EST | |||
| 95.00 | 14.85 | 18.30 | 16.58 | % | 0.17 | 0 | 0 | 0.80 | -0.82 | 0.02 | -0.04 | 11/10/2026 11:58:52 AM EST | |||
| 100.00 | 20.20 | 21.55 | 20.88 | 21.45 | +2.32 | +12.13% | 0.21 | 15 | 39 | 0.68 | -0.89 | 0.01 | -0.03 | 11/10/2026 | 11/10/2026 11:58:52 AM EST |
| 105.00 | 24.15 | 27.65 | 25.90 | % | 0.25 | 0 | 0 | 0.91 | -0.94 | 0.01 | -0.02 | 11/10/2026 11:58:52 AM EST | |||
| 110.00 | 29.00 | 32.50 | 30.75 | % | 0.28 | 0 | 0 | 0.99 | -0.96 | 0.01 | -0.01 | 11/10/2026 11:58:52 AM EST | |||
| 115.00 | 34.25 | 37.45 | 35.85 | % | 0.31 | 0 | 0 | 1.08 | -0.98 | 0.00 | -0.01 | 11/10/2026 11:58:52 AM EST |