Options Chain for BAIDU INC SPON ADR REP A (BIDU) - $76.97 as of 11/4/2026 1:48:32 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 | 28.75 | 32.65 | 30.70 | 27.40 | 0.00 | 0.00% | 0.61 | 0 | 1 | 6.03 | 1.00 | 0.00 | 0.00 | 11/3/2026 | 11/4/2026 4:00:02 PM EST |
| 55.00 | 23.75 | 27.60 | 25.68 | % | 0.47 | 0 | 0 | 5.06 | 1.00 | 0.00 | 0.00 | 11/4/2026 4:00:02 PM EST | |||
| 60.00 | 20.25 | 21.60 | 20.93 | 20.60 | +3.05 | +17.38% | 0.35 | 6 | 304 | 3.34 | 1.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 4:00:02 PM EST |
| 65.00 | 14.90 | 17.65 | 16.28 | 12.64 | 0.00 | 0.00% | 0.25 | 0 | 1 | 3.43 | 1.00 | 0.00 | 0.00 | 10/30/2026 | 11/4/2026 4:00:02 PM EST |
| 67.00 | 11.95 | 15.65 | 13.80 | 13.50 | % | 0.21 | 2 | 0 | 3.11 | 1.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 4:00:02 PM EST | |
| 68.00 | 11.50 | 14.65 | 13.08 | 9.86 | 0.00 | 0.00% | 0.19 | 0 | 16 | 2.95 | 1.00 | 0.00 | 0.00 | 10/27/2026 | 11/4/2026 4:00:02 PM EST |
| 69.00 | 9.75 | 13.65 | 11.70 | 9.25 | 0.00 | 0.00% | 0.17 | 0 | 15 | 2.79 | 1.00 | 0.00 | 0.00 | 11/2/2026 | 11/4/2026 4:00:02 PM EST |
| 70.00 | 9.80 | 11.60 | 10.70 | 10.87 | +3.87 | +55.29% | 0.15 | 9 | 46 | 1.96 | 1.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 4:00:02 PM EST |
| 71.00 | 9.10 | 11.15 | 10.13 | 9.92 | +2.57 | +34.97% | 0.14 | 1 | 33 | 2.19 | 1.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 4:00:02 PM EST |
| 72.00 | 8.20 | 9.65 | 8.93 | 7.97 | +1.52 | +23.57% | 0.12 | 8 | 161 | 1.73 | 1.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 4:00:02 PM EST |
| 73.00 | 7.20 | 8.65 | 7.93 | 8.07 | +4.07 | +101.75% | 0.11 | 12 | 78 | 1.59 | 1.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 4:00:02 PM EST |
| 74.00 | 6.30 | 7.60 | 6.95 | 6.62 | +3.32 | +100.61% | 0.09 | 6 | 242 | 1.42 | 0.99 | 0.01 | -0.01 | 11/4/2026 | 11/4/2026 4:00:02 PM EST |
| 75.00 | 5.20 | 6.50 | 5.85 | 6.20 | +3.60 | +138.47% | 0.08 | 51 | 185 | 1.23 | 0.97 | 0.02 | -0.03 | 11/4/2026 | 11/4/2026 4:00:02 PM EST |
| 76.00 | 4.45 | 5.30 | 4.88 | 5.12 | +3.29 | +179.79% | 0.06 | 43 | 317 | 0.97 | 0.95 | 0.04 | -0.07 | 11/4/2026 | 11/4/2026 4:00:02 PM EST |
| 77.00 | 3.35 | 4.55 | 3.95 | 4.35 | +2.97 | +215.22% | 0.05 | 104 | 352 | 0.97 | 0.90 | 0.06 | -0.15 | 11/4/2026 | 11/4/2026 4:00:02 PM EST |
| 78.00 | 2.63 | 3.35 | 2.99 | 3.00 | +2.10 | +233.34% | 0.04 | 706 | 1,637 | 0.73 | 0.82 | 0.09 | -0.23 | 11/4/2026 | 11/4/2026 4:00:02 PM EST |
| 79.00 | 1.95 | 2.46 | 2.21 | 2.14 | +1.56 | +268.97% | 0.03 | 127 | 1,458 | 0.51 | 0.72 | 0.11 | -0.28 | 11/4/2026 | 11/4/2026 4:00:02 PM EST |
| 80.00 | 1.41 | 1.59 | 1.50 | 1.45 | +1.02 | +237.21% | 0.02 | 710 | 1,866 | 0.48 | 0.60 | 0.13 | -0.31 | 11/4/2026 | 11/4/2026 4:00:02 PM EST |
| 81.00 | 0.86 | 1.22 | 1.04 | 1.12 | +0.89 | +386.96% | 0.01 | 257 | 1,830 | 0.50 | 0.46 | 0.13 | -0.32 | 11/4/2026 | 11/4/2026 4:00:02 PM EST |
| 82.00 | 0.59 | 0.76 | 0.68 | 0.72 | +0.55 | +323.53% | 0.01 | 963 | 1,395 | 0.51 | 0.34 | 0.12 | -0.29 | 11/4/2026 | 11/4/2026 4:00:02 PM EST |
| 83.00 | 0.33 | 0.53 | 0.43 | 0.44 | +0.35 | +388.89% | 0.01 | 130 | 1,085 | 0.53 | 0.23 | 0.10 | -0.25 | 11/4/2026 | 11/4/2026 4:00:02 PM EST |
| 84.00 | 0.21 | 0.29 | 0.25 | 0.26 | +0.18 | +225.00% | 0.00 | 322 | 1,311 | 0.53 | 0.15 | 0.08 | -0.20 | 11/4/2026 | 11/4/2026 4:00:02 PM EST |
| 85.00 | 0.13 | 0.15 | 0.14 | 0.16 | +0.11 | +220.00% | 0.00 | 791 | 886 | 0.53 | 0.10 | 0.05 | -0.15 | 11/4/2026 | 11/4/2026 4:00:02 PM EST |
| 86.00 | 0.07 | 0.12 | 0.10 | 0.09 | +0.04 | +80.00% | 0.00 | 1,596 | 740 | 0.56 | 0.06 | 0.04 | -0.08 | 11/4/2026 | 11/4/2026 4:00:02 PM EST |
| 87.00 | 0.04 | 0.12 | 0.08 | 0.10 | +0.03 | +42.86% | 0.00 | 59 | 227 | 0.61 | 0.03 | 0.02 | -0.05 | 11/4/2026 | 11/4/2026 4:00:02 PM EST |
| 88.00 | 0.03 | 0.08 | 0.06 | 0.06 | +0.01 | +20.00% | 0.00 | 13 | 195 | 0.64 | 0.02 | 0.01 | -0.02 | 11/4/2026 | 11/4/2026 4:00:02 PM EST |
| 89.00 | 0.01 | 0.04 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 2 | 87 | 0.62 | 0.01 | 0.01 | -0.01 | 11/4/2026 | 11/4/2026 4:00:02 PM EST |
| 90.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 60 | 222 | 0.77 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 4:00:02 PM EST |
| 91.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 5 | 28 | 0.72 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 4:00:02 PM EST |
| 92.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 1 | 24 | 0.90 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 4:00:02 PM EST |
| 93.00 | 0.00 | 0.29 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.34 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 11/4/2026 4:00:02 PM EST |
| 94.00 | 0.00 | 0.29 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 65 | 1.41 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/4/2026 4:00:02 PM EST |
| 95.00 | 0.00 | 0.15 | 0.08 | 0.01 | -0.08 | -88.89% | 0.00 | 1 | 67 | 1.30 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 4:00:02 PM EST |
| 96.00 | 0.00 | 0.29 | 0.15 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 52 | 1.56 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/4/2026 4:00:02 PM EST |
| 97.00 | 0.00 | 0.29 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 51 | 1.63 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 11/4/2026 4:00:02 PM EST |
| 98.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 1 | 111 | 1.16 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 4:00:02 PM EST |
| 99.00 | 0.00 | 0.29 | 0.15 | 1.16 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 11/4/2026 4:00:02 PM EST |
| 100.00 | 0.00 | 0.28 | 0.14 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.82 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 11/4/2026 4:00:02 PM EST |
| 101.00 | 0.00 | 0.54 | 0.27 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 11/4/2026 4:00:02 PM EST |
| 102.00 | 0.00 | 0.28 | 0.14 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.94 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 11/4/2026 4:00:02 PM EST |
| 105.00 | 0.00 | 0.48 | 0.24 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 21 | 2.39 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 11/4/2026 4:00:02 PM EST |
| 110.00 | 0.00 | 1.13 | 0.57 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 0 | 3.32 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 11/4/2026 4:00:02 PM EST |
| 115.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 4.37 | 0.00 | 0.00 | 0.00 | 11/4/2026 4:00:02 PM EST | |||
| 120.00 | 0.00 | 1.09 | 0.55 | % | 0.00 | 0 | 0 | 3.90 | 0.00 | 0.00 | 0.00 | 11/4/2026 4:00:02 PM EST | |||
| 125.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 5.00 | 0.00 | 0.00 | 0.00 | 11/4/2026 4:00:02 PM EST | |||
| 130.00 | 0.00 | 0.48 | 0.24 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 101 | 3.74 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/4/2026 4:00:02 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 | 6.13 | 0.00 | 0.00 | 0.00 | 11/4/2026 4:00:02 PM EST | |||
| 55.00 | 0.00 | 0.48 | 0.24 | % | 0.00 | 0 | 0 | 3.43 | 0.00 | 0.00 | 0.00 | 11/4/2026 4:00:02 PM EST | |||
| 60.00 | 0.00 | 0.20 | 0.10 | 0.28 | % | 0.00 | 3 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 4:00:02 PM EST | |
| 65.00 | 0.00 | 0.28 | 0.14 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.91 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 11/4/2026 4:00:02 PM EST |
| 67.00 | 0.00 | 0.29 | 0.15 | % | 0.00 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 11/4/2026 4:00:02 PM EST | |||
| 68.00 | 0.00 | 0.25 | 0.13 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.54 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 11/4/2026 4:00:02 PM EST |
| 69.00 | 0.00 | 0.29 | 0.15 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 356 | 1.49 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/4/2026 4:00:02 PM EST |
| 70.00 | 0.00 | 0.20 | 0.10 | 0.15 | +0.12 | +400.00% | 0.00 | 6 | 1,147 | 1.27 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 4:00:02 PM EST |
| 71.00 | 0.00 | 0.09 | 0.05 | 0.02 | -0.24 | -92.31% | 0.00 | 3 | 357 | 0.99 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 4:00:02 PM EST |
| 72.00 | 0.00 | 0.04 | 0.02 | 0.07 | -0.06 | -46.16% | 0.00 | 1 | 193 | 0.78 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 4:00:02 PM EST |
| 73.00 | 0.00 | 0.08 | 0.04 | 0.01 | -0.17 | -94.45% | 0.00 | 25 | 576 | 0.79 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 4:00:02 PM EST |
| 74.00 | 0.01 | 0.03 | 0.02 | 0.01 | -0.32 | -96.97% | 0.00 | 132 | 541 | 0.55 | -0.01 | 0.01 | -0.01 | 11/4/2026 | 11/4/2026 4:00:02 PM EST |
| 75.00 | 0.01 | 0.05 | 0.03 | 0.03 | -0.46 | -93.88% | 0.00 | 2,515 | 3,822 | 0.50 | -0.03 | 0.02 | -0.03 | 11/4/2026 | 11/4/2026 4:00:02 PM EST |
| 76.00 | 0.05 | 0.09 | 0.07 | 0.05 | -0.81 | -94.19% | 0.00 | 2,588 | 3,215 | 0.50 | -0.05 | 0.04 | -0.07 | 11/4/2026 | 11/4/2026 4:00:02 PM EST |
| 77.00 | 0.11 | 0.16 | 0.14 | 0.13 | -1.28 | -90.78% | 0.00 | 191 | 281 | 0.49 | -0.10 | 0.06 | -0.15 | 11/4/2026 | 11/4/2026 4:00:02 PM EST |
| 78.00 | 0.23 | 0.35 | 0.29 | 0.27 | -1.75 | -86.64% | 0.00 | 271 | 317 | 0.50 | -0.18 | 0.09 | -0.23 | 11/4/2026 | 11/4/2026 4:00:02 PM EST |
| 79.00 | 0.48 | 0.60 | 0.54 | 0.53 | -2.14 | -80.15% | 0.01 | 74 | 187 | 0.50 | -0.28 | 0.11 | -0.28 | 11/4/2026 | 11/4/2026 4:00:02 PM EST |
| 80.00 | 0.83 | 1.00 | 0.92 | 0.86 | -2.59 | -75.08% | 0.01 | 112 | 211 | 0.51 | -0.40 | 0.13 | -0.31 | 11/4/2026 | 11/4/2026 4:00:02 PM EST |
| 81.00 | 1.12 | 1.51 | 1.32 | 1.49 | -2.41 | -61.80% | 0.02 | 167 | 360 | 0.47 | -0.54 | 0.13 | -0.32 | 11/4/2026 | 11/4/2026 4:00:02 PM EST |
| 82.00 | 2.00 | 2.23 | 2.12 | 2.00 | -3.18 | -61.39% | 0.03 | 53 | 97 | 0.54 | -0.66 | 0.12 | -0.29 | 11/4/2026 | 11/4/2026 4:00:02 PM EST |
| 83.00 | 2.18 | 3.30 | 2.74 | 2.77 | -3.32 | -54.52% | 0.03 | 7 | 85 | 0.79 | -0.77 | 0.10 | -0.25 | 11/4/2026 | 11/4/2026 4:00:02 PM EST |
| 84.00 | 2.95 | 4.80 | 3.88 | 3.45 | -2.50 | -42.02% | 0.05 | 32 | 172 | 1.16 | -0.85 | 0.08 | -0.20 | 11/4/2026 | 11/4/2026 4:00:02 PM EST |
| 85.00 | 4.00 | 4.80 | 4.40 | 4.33 | -3.17 | -42.27% | 0.05 | 70 | 68 | 0.73 | -0.90 | 0.05 | -0.15 | 11/4/2026 | 11/4/2026 4:00:02 PM EST |
| 86.00 | 4.20 | 6.90 | 5.55 | 5.13 | -3.27 | -38.93% | 0.06 | 199 | 156 | 1.47 | -0.94 | 0.04 | -0.08 | 11/4/2026 | 11/4/2026 4:00:02 PM EST |
| 87.00 | 4.45 | 8.10 | 6.28 | 6.15 | -3.80 | -38.20% | 0.07 | 5 | 0 | 1.69 | -0.97 | 0.02 | -0.05 | 11/4/2026 | 11/4/2026 4:00:02 PM EST |
| 88.00 | 6.25 | 8.75 | 7.50 | 7.05 | -2.28 | -24.44% | 0.09 | 5 | 0 | 1.63 | -0.98 | 0.01 | -0.02 | 11/4/2026 | 11/4/2026 4:00:02 PM EST |
| 89.00 | 7.20 | 10.30 | 8.75 | 10.50 | 0.00 | 0.00% | 0.10 | 0 | 0 | 2.03 | -0.99 | 0.01 | -0.01 | 10/29/2026 | 11/4/2026 4:00:02 PM EST |
| 90.00 | 8.25 | 11.35 | 9.80 | 11.55 | 0.00 | 0.00% | 0.11 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 10/29/2026 | 11/4/2026 4:00:02 PM EST |
| 91.00 | 8.95 | 12.30 | 10.63 | 12.54 | 0.00 | 0.00% | 0.12 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 10/26/2026 | 11/4/2026 4:00:02 PM EST |
| 92.00 | 9.40 | 13.30 | 11.35 | 13.05 | 0.00 | 0.00% | 0.12 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 10/21/2026 | 11/4/2026 4:00:02 PM EST |
| 93.00 | 10.85 | 14.30 | 12.58 | 15.36 | 0.00 | 0.00% | 0.14 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 10/22/2026 | 11/4/2026 4:00:02 PM EST |
| 94.00 | 11.40 | 14.75 | 13.08 | 15.43 | 0.00 | 0.00% | 0.14 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 10/26/2026 | 11/4/2026 4:00:02 PM EST |
| 95.00 | 12.90 | 15.75 | 14.33 | 13.35 | 0.00 | 0.00% | 0.15 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 10/15/2026 | 11/4/2026 4:00:02 PM EST |
| 96.00 | 13.40 | 17.35 | 15.38 | % | 0.16 | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 11/4/2026 4:00:02 PM EST | |||
| 97.00 | 14.40 | 18.35 | 16.38 | 19.88 | 0.00 | 0.00% | 0.17 | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 11/3/2026 | 11/4/2026 4:00:02 PM EST |
| 98.00 | 15.40 | 19.30 | 17.35 | % | 0.18 | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 11/4/2026 4:00:02 PM EST | |||
| 99.00 | 16.40 | 20.30 | 18.35 | % | 0.19 | 0 | 0 | 3.03 | -1.00 | 0.00 | 0.00 | 11/4/2026 4:00:02 PM EST | |||
| 100.00 | 17.40 | 21.35 | 19.38 | 22.87 | 0.00 | 0.00% | 0.19 | 0 | 0 | 3.15 | -1.00 | 0.00 | 0.00 | 10/27/2026 | 11/4/2026 4:00:02 PM EST |
| 101.00 | 18.40 | 22.25 | 20.33 | 23.83 | 0.00 | 0.00% | 0.20 | 0 | 0 | 3.18 | -1.00 | 0.00 | 0.00 | 10/30/2026 | 11/4/2026 4:00:02 PM EST |
| 102.00 | 19.90 | 23.25 | 21.58 | 24.12 | 0.00 | 0.00% | 0.21 | 0 | 0 | 3.26 | -1.00 | 0.00 | 0.00 | 11/2/2026 | 11/4/2026 4:00:02 PM EST |
| 105.00 | 22.40 | 26.35 | 24.38 | 27.30 | 0.00 | 0.00% | 0.23 | 0 | 0 | 3.57 | -1.00 | 0.00 | 0.00 | 10/23/2026 | 11/4/2026 4:00:02 PM EST |
| 110.00 | 27.40 | 31.35 | 29.38 | % | 0.27 | 0 | 0 | 3.95 | -1.00 | 0.00 | 0.00 | 11/4/2026 4:00:02 PM EST | |||
| 115.00 | 32.40 | 36.35 | 34.38 | % | 0.30 | 0 | 0 | 4.30 | -1.00 | 0.00 | 0.00 | 11/4/2026 4:00:02 PM EST | |||
| 120.00 | 37.40 | 41.35 | 39.38 | % | 0.33 | 0 | 0 | 4.62 | -1.00 | 0.00 | 0.00 | 11/4/2026 4:00:02 PM EST | |||
| 125.00 | 42.90 | 46.35 | 44.63 | % | 0.36 | 0 | 0 | 4.94 | -1.00 | 0.00 | 0.00 | 11/4/2026 4:00:02 PM EST | |||
| 130.00 | 47.40 | 51.35 | 49.38 | % | 0.38 | 0 | 0 | 5.22 | -1.00 | 0.00 | 0.00 | 11/4/2026 4:00:02 PM EST |