Options Chain for IQIYI INC SPONSORED ADS (IQ) - $2.67 as of 9/18/2025 12:54:23 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 1.80 | 2.74 | 2.27 | 2.19 | 0.00 | 0.00% | 4.54 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/18/2025 11:58:53 AM EST |
| 1.00 | 1.31 | 2.24 | 1.78 | % | 1.78 | 0 | 0 | 5.80 | 1.00 | 0.00 | 0.00 | 9/18/2025 11:58:53 AM EST | |||
| 1.50 | 1.01 | 1.46 | 1.24 | % | 0.83 | 0 | 0 | 3.35 | 1.00 | 0.01 | 0.00 | 9/18/2025 11:58:53 AM EST | |||
| 2.00 | 0.14 | 1.05 | 0.60 | 1.33 | 0.00 | 0.00% | 0.30 | 0 | 1 | 2.57 | 0.93 | 0.27 | 0.00 | 9/17/2025 | 9/18/2025 11:58:53 AM EST |
| 2.50 | 0.23 | 0.28 | 0.26 | 0.25 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.57 | 0.62 | 0.78 | 0.00 | 9/12/2025 | 9/18/2025 11:58:53 AM EST |
| 3.00 | 0.03 | 0.10 | 0.07 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 75 | 0.68 | 0.27 | 0.64 | 0.00 | 9/17/2025 | 9/18/2025 11:58:53 AM EST |
| 3.50 | 0.02 | 0.05 | 0.04 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.73 | 0.09 | 0.31 | 0.00 | 9/17/2025 | 9/18/2025 11:58:53 AM EST |
| 4.00 | 0.00 | 0.62 | 0.31 | 0.08 | 0.00 | 0.00% | 0.08 | 0 | 2 | 3.04 | 0.02 | 0.08 | 0.00 | 9/4/2025 | 9/18/2025 11:58:53 AM EST |
| 4.50 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 3.69 | 0.00 | 0.01 | 0.00 | 9/18/2025 11:58:53 AM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 3.90 | 0.00 | 0.00 | 0.00 | 9/18/2025 11:58:53 AM EST | |||
| 5.50 | 0.00 | 0.75 | 0.38 | % | 0.07 | 0 | 0 | 4.08 | 0.00 | 0.00 | 0.00 | 9/18/2025 11:58:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.50 | 0.25 | % | 0.50 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/18/2025 11:58:53 AM EST | |||
| 1.00 | 0.00 | 0.75 | 0.38 | % | 0.38 | 0 | 0 | 8.99 | 0.00 | 0.00 | 0.00 | 9/18/2025 11:58:53 AM EST | |||
| 1.50 | 0.00 | 0.75 | 0.38 | % | 0.25 | 0 | 0 | 5.51 | 0.00 | 0.01 | 0.00 | 9/18/2025 11:58:53 AM EST | |||
| 2.00 | 0.01 | 0.04 | 0.03 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.75 | -0.07 | 0.27 | 0.00 | 9/17/2025 | 9/18/2025 11:58:53 AM EST |
| 2.50 | 0.11 | 0.16 | 0.14 | % | 0.06 | 0 | 0 | 0.58 | -0.38 | 0.78 | 0.00 | 9/18/2025 11:58:53 AM EST | |||
| 3.00 | 0.43 | 0.50 | 0.47 | % | 0.16 | 0 | 0 | 0.64 | -0.73 | 0.64 | 0.00 | 9/18/2025 11:58:53 AM EST | |||
| 3.50 | 0.51 | 1.25 | 0.88 | % | 0.25 | 0 | 0 | 1.92 | -0.91 | 0.31 | 0.00 | 9/18/2025 11:58:53 AM EST | |||
| 4.00 | 1.33 | 1.71 | 1.52 | % | 0.38 | 0 | 0 | 2.10 | -0.98 | 0.08 | 0.00 | 9/18/2025 11:58:53 AM EST | |||
| 4.50 | 1.78 | 4.00 | 2.89 | % | 0.64 | 0 | 0 | 9.38 | -1.00 | 0.01 | 0.00 | 9/18/2025 11:58:53 AM EST | |||
| 5.00 | 2.33 | 2.73 | 2.53 | % | 0.51 | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 9/18/2025 11:58:53 AM EST | |||
| 5.50 | 2.82 | 3.10 | 2.96 | % | 0.54 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 9/18/2025 11:58:53 AM EST |