Options Chain for BAIDU INC SPON ADR REP A (BIDU) - $132.40 as of 6/2/2026 12:32:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 81.25 | 84.95 | 83.10 | % | 1.51 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 6/2/2026 11:59:01 AM EST | |||
| 60.00 | 76.00 | 80.00 | 78.00 | 83.97 | 0.00 | 0.00% | 1.30 | 0 | 1 | 1.72 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 6/2/2026 11:59:01 AM EST |
| 65.00 | 71.30 | 75.00 | 73.15 | % | 1.13 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 6/2/2026 11:59:01 AM EST | |||
| 70.00 | 66.25 | 70.05 | 68.15 | % | 0.97 | 0 | 0 | 1.45 | 1.00 | 0.00 | -0.01 | 6/2/2026 11:59:01 AM EST | |||
| 75.00 | 61.55 | 65.05 | 63.30 | % | 0.84 | 0 | 0 | 1.34 | 1.00 | 0.00 | -0.01 | 6/2/2026 11:59:01 AM EST | |||
| 80.00 | 56.65 | 60.15 | 58.40 | % | 0.73 | 0 | 3 | 1.22 | 1.00 | 0.00 | -0.02 | 6/2/2026 11:59:01 AM EST | |||
| 85.00 | 52.35 | 55.25 | 53.80 | 28.65 | 0.00 | 0.00% | 0.63 | 0 | 7 | 1.11 | 0.99 | 0.00 | -0.02 | 3/26/2026 | 6/2/2026 11:59:01 AM EST |
| 90.00 | 47.80 | 50.40 | 49.10 | 39.50 | 0.00 | 0.00% | 0.55 | 0 | 19 | 0.95 | 0.98 | 0.00 | -0.03 | 5/27/2026 | 6/2/2026 11:59:01 AM EST |
| 95.00 | 42.75 | 45.60 | 44.18 | 42.28 | 0.00 | 0.00% | 0.47 | 0 | 16 | 0.87 | 0.97 | 0.00 | -0.04 | 5/6/2026 | 6/2/2026 11:59:01 AM EST |
| 100.00 | 38.45 | 40.50 | 39.48 | 30.40 | 0.00 | 0.00% | 0.39 | 0 | 31 | 0.87 | 0.95 | 0.00 | -0.05 | 5/28/2026 | 6/2/2026 11:59:01 AM EST |
| 105.00 | 33.45 | 36.30 | 34.88 | 34.94 | +9.32 | +36.38% | 0.33 | 1 | 21 | 0.76 | 0.93 | 0.00 | -0.06 | 6/2/2026 | 6/2/2026 11:59:01 AM EST |
| 110.00 | 29.40 | 30.70 | 30.05 | 25.00 | 0.00 | 0.00% | 0.27 | 0 | 2,337 | 0.54 | 0.90 | 0.01 | -0.07 | 6/1/2026 | 6/2/2026 11:59:01 AM EST |
| 115.00 | 24.95 | 26.20 | 25.58 | 22.59 | 0.00 | 0.00% | 0.22 | 0 | 528 | 0.52 | 0.86 | 0.01 | -0.09 | 5/29/2026 | 6/2/2026 11:59:01 AM EST |
| 120.00 | 21.15 | 22.90 | 22.03 | 22.14 | +4.87 | +28.20% | 0.18 | 2 | 331 | 0.56 | 0.81 | 0.01 | -0.10 | 6/2/2026 | 6/2/2026 11:59:01 AM EST |
| 125.00 | 18.05 | 19.50 | 18.78 | 18.10 | +4.10 | +29.29% | 0.15 | 3 | 529 | 0.54 | 0.75 | 0.01 | -0.11 | 6/2/2026 | 6/2/2026 11:59:01 AM EST |
| 130.00 | 15.00 | 15.55 | 15.28 | 16.18 | +4.88 | +43.19% | 0.12 | 14 | 3,174 | 0.55 | 0.68 | 0.01 | -0.12 | 6/2/2026 | 6/2/2026 11:59:01 AM EST |
| 135.00 | 12.25 | 12.85 | 12.55 | 13.19 | +3.55 | +36.83% | 0.09 | 107 | 871 | 0.56 | 0.61 | 0.01 | -0.13 | 6/2/2026 | 6/2/2026 11:59:01 AM EST |
| 140.00 | 10.10 | 10.60 | 10.35 | 10.70 | +2.85 | +36.31% | 0.07 | 239 | 1,647 | 0.57 | 0.54 | 0.01 | -0.14 | 6/2/2026 | 6/2/2026 11:59:01 AM EST |
| 145.00 | 8.15 | 8.60 | 8.38 | 9.11 | +2.93 | +47.42% | 0.06 | 33 | 1,054 | 0.57 | 0.47 | 0.01 | -0.14 | 6/2/2026 | 6/2/2026 11:59:01 AM EST |
| 150.00 | 6.65 | 7.20 | 6.93 | 6.90 | +1.89 | +37.73% | 0.05 | 165 | 1,541 | 0.59 | 0.41 | 0.01 | -0.13 | 6/2/2026 | 6/2/2026 11:59:01 AM EST |
| 155.00 | 5.40 | 5.85 | 5.63 | 5.60 | +1.65 | +41.78% | 0.04 | 63 | 717 | 0.59 | 0.35 | 0.01 | -0.13 | 6/2/2026 | 6/2/2026 11:59:01 AM EST |
| 160.00 | 4.35 | 4.75 | 4.55 | 4.52 | +1.32 | +41.25% | 0.03 | 78 | 745 | 0.60 | 0.30 | 0.01 | -0.12 | 6/2/2026 | 6/2/2026 11:59:01 AM EST |
| 165.00 | 3.60 | 3.90 | 3.75 | 4.03 | +1.50 | +59.29% | 0.02 | 9 | 1,427 | 0.60 | 0.26 | 0.01 | -0.11 | 6/2/2026 | 6/2/2026 11:59:01 AM EST |
| 170.00 | 2.83 | 3.20 | 3.02 | 3.02 | +1.13 | +59.79% | 0.02 | 20 | 194 | 0.61 | 0.22 | 0.01 | -0.10 | 6/2/2026 | 6/2/2026 11:59:01 AM EST |
| 175.00 | 2.36 | 2.69 | 2.53 | 2.65 | +0.82 | +44.81% | 0.01 | 20 | 157 | 0.62 | 0.18 | 0.01 | -0.09 | 6/2/2026 | 6/2/2026 11:59:01 AM EST |
| 180.00 | 1.93 | 2.23 | 2.08 | 2.00 | +0.51 | +34.23% | 0.01 | 69 | 598 | 0.63 | 0.16 | 0.01 | -0.09 | 6/2/2026 | 6/2/2026 11:59:01 AM EST |
| 185.00 | 1.47 | 1.99 | 1.73 | 1.22 | +0.02 | +1.67% | 0.01 | 2 | 153 | 0.64 | 0.13 | 0.01 | -0.08 | 6/2/2026 | 6/2/2026 11:59:01 AM EST |
| 190.00 | 1.23 | 1.53 | 1.38 | 1.40 | +0.27 | +23.90% | 0.01 | 9 | 102 | 0.64 | 0.11 | 0.01 | -0.07 | 6/2/2026 | 6/2/2026 11:59:01 AM EST |
| 195.00 | 0.90 | 1.24 | 1.07 | 1.74 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.64 | 0.10 | 0.01 | -0.06 | 5/18/2026 | 6/2/2026 11:59:01 AM EST |
| 200.00 | 0.87 | 1.10 | 0.99 | 1.10 | +0.60 | +120.00% | 0.00 | 9 | 377 | 0.67 | 0.08 | 0.00 | -0.05 | 6/2/2026 | 6/2/2026 11:59:01 AM EST |
| 210.00 | 0.60 | 0.81 | 0.71 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 383 | 0.66 | 0.06 | 0.00 | -0.04 | 5/28/2026 | 6/2/2026 11:59:01 AM EST |
| 220.00 | 0.41 | 0.59 | 0.50 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 400 | 0.70 | 0.04 | 0.00 | -0.03 | 5/20/2026 | 6/2/2026 11:59:01 AM EST |
| 230.00 | 0.11 | 0.74 | 0.43 | 1.77 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.70 | 0.03 | 0.00 | -0.03 | 5/13/2026 | 6/2/2026 11:59:01 AM EST |
| 240.00 | 0.23 | 0.33 | 0.28 | 0.33 | +0.10 | +43.48% | 0.00 | 96 | 1,612 | 0.73 | 0.02 | 0.00 | -0.02 | 6/2/2026 | 6/2/2026 11:59:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 6/2/2026 11:59:01 AM EST | |||
| 60.00 | 0.00 | 2.13 | 1.07 | 0.46 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.75 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 6/2/2026 11:59:01 AM EST |
| 65.00 | 0.00 | 2.14 | 1.07 | 0.71 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.43 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 6/2/2026 11:59:01 AM EST |
| 70.00 | 0.00 | 0.95 | 0.48 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.17 | 0.00 | 0.00 | -0.01 | 5/13/2026 | 6/2/2026 11:59:01 AM EST |
| 75.00 | 0.01 | 0.74 | 0.38 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 48 | 1.06 | 0.00 | 0.00 | -0.01 | 6/1/2026 | 6/2/2026 11:59:01 AM EST |
| 80.00 | 0.10 | 0.40 | 0.25 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.86 | 0.00 | 0.00 | -0.02 | 5/28/2026 | 6/2/2026 11:59:01 AM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.88 | -0.01 | 0.00 | -0.02 | 5/26/2026 | 6/2/2026 11:59:01 AM EST |
| 90.00 | 0.19 | 0.25 | 0.22 | 0.31 | +0.18 | +138.47% | 0.00 | 5 | 48 | 0.66 | -0.02 | 0.00 | -0.03 | 6/2/2026 | 6/2/2026 11:59:01 AM EST |
| 95.00 | 0.37 | 0.47 | 0.42 | 0.40 | -0.01 | -2.44% | 0.00 | 10 | 243 | 0.63 | -0.03 | 0.00 | -0.04 | 6/2/2026 | 6/2/2026 11:59:01 AM EST |
| 100.00 | 0.62 | 0.73 | 0.68 | 0.67 | +0.06 | +9.84% | 0.01 | 11 | 1,423 | 0.62 | -0.05 | 0.00 | -0.05 | 6/2/2026 | 6/2/2026 11:59:01 AM EST |
| 105.00 | 1.00 | 1.13 | 1.07 | 0.95 | -0.33 | -25.79% | 0.01 | 11 | 971 | 0.60 | -0.07 | 0.00 | -0.06 | 6/2/2026 | 6/2/2026 11:59:01 AM EST |
| 110.00 | 1.51 | 1.73 | 1.62 | 1.46 | -0.64 | -30.48% | 0.01 | 7 | 1,892 | 0.59 | -0.10 | 0.01 | -0.07 | 6/2/2026 | 6/2/2026 11:59:01 AM EST |
| 115.00 | 2.27 | 2.56 | 2.42 | 2.29 | -0.79 | -25.65% | 0.02 | 13 | 688 | 0.59 | -0.14 | 0.01 | -0.09 | 6/2/2026 | 6/2/2026 11:59:01 AM EST |
| 120.00 | 3.40 | 3.75 | 3.58 | 3.50 | -1.05 | -23.08% | 0.03 | 46 | 553 | 0.58 | -0.19 | 0.01 | -0.10 | 6/2/2026 | 6/2/2026 11:59:01 AM EST |
| 125.00 | 4.90 | 5.35 | 5.13 | 5.10 | -1.30 | -20.32% | 0.04 | 2 | 984 | 0.58 | -0.25 | 0.01 | -0.11 | 6/2/2026 | 6/2/2026 11:59:01 AM EST |
| 130.00 | 6.80 | 7.25 | 7.03 | 6.90 | -1.80 | -20.69% | 0.05 | 366 | 1,214 | 0.58 | -0.32 | 0.01 | -0.12 | 6/2/2026 | 6/2/2026 11:59:01 AM EST |
| 135.00 | 9.05 | 9.55 | 9.30 | 8.96 | -2.98 | -24.96% | 0.07 | 513 | 456 | 0.59 | -0.39 | 0.01 | -0.13 | 6/2/2026 | 6/2/2026 11:59:01 AM EST |
| 140.00 | 11.45 | 12.25 | 11.85 | 11.15 | -4.00 | -26.41% | 0.08 | 2 | 690 | 0.59 | -0.46 | 0.01 | -0.14 | 6/2/2026 | 6/2/2026 11:59:01 AM EST |
| 145.00 | 14.90 | 15.50 | 15.20 | 21.22 | 0.00 | 0.00% | 0.10 | 0 | 124 | 0.60 | -0.53 | 0.01 | -0.14 | 5/28/2026 | 6/2/2026 11:59:01 AM EST |
| 150.00 | 18.45 | 18.90 | 18.68 | 22.48 | 0.00 | 0.00% | 0.12 | 0 | 74 | 0.60 | -0.59 | 0.01 | -0.13 | 6/1/2026 | 6/2/2026 11:59:01 AM EST |
| 155.00 | 21.35 | 22.80 | 22.08 | 22.10 | +1.80 | +8.87% | 0.14 | 1 | 71 | 0.63 | -0.65 | 0.01 | -0.13 | 6/2/2026 | 6/2/2026 11:59:01 AM EST |
| 160.00 | 25.60 | 26.65 | 26.13 | 27.07 | -5.28 | -16.33% | 0.16 | 10 | 98 | 0.60 | -0.70 | 0.01 | -0.12 | 6/2/2026 | 6/2/2026 11:59:01 AM EST |
| 165.00 | 29.50 | 31.45 | 30.48 | 28.20 | 0.00 | 0.00% | 0.18 | 0 | 219 | 0.62 | -0.74 | 0.01 | -0.11 | 5/14/2026 | 6/2/2026 11:59:01 AM EST |
| 170.00 | 33.60 | 35.20 | 34.40 | 42.92 | 0.00 | 0.00% | 0.20 | 0 | 26 | 0.65 | -0.78 | 0.01 | -0.10 | 5/22/2026 | 6/2/2026 11:59:01 AM EST |
| 175.00 | 38.60 | 39.80 | 39.20 | 46.55 | 0.00 | 0.00% | 0.22 | 0 | 42 | 0.64 | -0.82 | 0.01 | -0.09 | 5/28/2026 | 6/2/2026 11:59:01 AM EST |
| 180.00 | 42.65 | 44.20 | 43.43 | 45.11 | 0.00 | 0.00% | 0.24 | 0 | 82 | 0.68 | -0.84 | 0.01 | -0.09 | 5/15/2026 | 6/2/2026 11:59:01 AM EST |
| 185.00 | 47.35 | 48.80 | 48.08 | 52.10 | 0.00 | 0.00% | 0.26 | 0 | 9 | 0.76 | -0.87 | 0.01 | -0.08 | 5/29/2026 | 6/2/2026 11:59:01 AM EST |
| 190.00 | 51.90 | 54.15 | 53.03 | 51.80 | 0.00 | 0.00% | 0.28 | 0 | 32 | 0.72 | -0.89 | 0.01 | -0.07 | 5/7/2026 | 6/2/2026 11:59:01 AM EST |
| 195.00 | 55.85 | 59.10 | 57.48 | % | 0.29 | 0 | 0 | 0.80 | -0.90 | 0.01 | -0.06 | 6/2/2026 11:59:01 AM EST | |||
| 200.00 | 60.65 | 63.95 | 62.30 | 64.06 | 0.00 | 0.00% | 0.31 | 0 | 1 | 0.82 | -0.92 | 0.00 | -0.05 | 5/18/2026 | 6/2/2026 11:59:01 AM EST |
| 210.00 | 70.50 | 73.65 | 72.08 | % | 0.34 | 0 | 0 | 0.86 | -0.94 | 0.00 | -0.04 | 6/2/2026 11:59:01 AM EST | |||
| 220.00 | 80.40 | 83.30 | 81.85 | % | 0.37 | 0 | 0 | 0.92 | -0.96 | 0.00 | -0.03 | 6/2/2026 11:59:01 AM EST | |||
| 230.00 | 90.35 | 93.60 | 91.98 | % | 0.40 | 0 | 0 | 0.97 | -0.97 | 0.00 | -0.03 | 6/2/2026 11:59:01 AM EST | |||
| 240.00 | 100.35 | 103.35 | 101.85 | % | 0.42 | 0 | 0 | 1.08 | -0.98 | 0.00 | -0.02 | 6/2/2026 11:59:01 AM EST |