Options Chain for IQIYI INC SPONSORED ADS (IQ) - $2.03 as of 1/2/2026 9:37:28 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 | 1.10 | 1.85 | 1.48 | 1.95 | 0.00 | 0.00% | 2.96 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 1/2/2026 3:59:55 PM EST |
| 1.00 | 0.60 | 1.35 | 0.98 | 1.00 | 0.00 | 0.00% | 0.98 | 0 | 10 | 2.90 | 1.00 | 0.02 | 0.00 | 12/31/2025 | 1/2/2026 3:59:55 PM EST |
| 1.50 | 0.20 | 0.85 | 0.53 | 0.51 | 0.00 | 0.00% | 0.35 | 0 | 310 | 1.71 | 0.91 | 0.31 | 0.00 | 12/31/2025 | 1/2/2026 3:59:55 PM EST |
| 2.00 | 0.20 | 0.28 | 0.24 | 0.22 | +0.04 | +22.23% | 0.12 | 9,018 | 3,021 | 0.53 | 0.61 | 0.71 | 0.00 | 1/2/2026 | 1/2/2026 3:59:55 PM EST |
| 2.50 | 0.07 | 0.11 | 0.09 | 0.06 | +0.01 | +20.00% | 0.04 | 2,922 | 87,317 | 0.59 | 0.30 | 0.61 | 0.00 | 1/2/2026 | 1/2/2026 3:59:55 PM EST |
| 3.00 | 0.03 | 0.12 | 0.08 | 0.04 | -0.01 | -20.00% | 0.03 | 101 | 10,946 | 0.78 | 0.12 | 0.35 | 0.00 | 1/2/2026 | 1/2/2026 3:59:55 PM EST |
| 3.50 | 0.00 | 0.55 | 0.28 | 0.01 | 0.00 | 0.00% | 0.08 | 0 | 1,624 | 2.40 | 0.04 | 0.14 | 0.00 | 12/31/2025 | 1/2/2026 3:59:55 PM EST |
| 4.00 | 0.00 | 0.07 | 0.04 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1,323 | 1.14 | 0.01 | 0.06 | 0.00 | 12/24/2025 | 1/2/2026 3:59:55 PM EST |
| 4.50 | 0.00 | 0.56 | 0.28 | 0.01 | 0.00 | 0.00% | 0.06 | 0 | 521 | 2.76 | 0.00 | 0.02 | 0.00 | 12/30/2025 | 1/2/2026 3:59:55 PM EST |
| 5.00 | 0.00 | 0.08 | 0.04 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 736 | 1.42 | 0.00 | 0.01 | 0.00 | 11/10/2025 | 1/2/2026 3:59:55 PM EST |
| 5.50 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,008 | 1.08 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 1/2/2026 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.75 | 0.38 | % | 0.76 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/2/2026 3:59:55 PM EST | |||
| 1.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.38 | 0 | 100 | 6.00 | 0.00 | 0.02 | 0.00 | 12/19/2025 | 1/2/2026 3:59:55 PM EST |
| 1.50 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.25 | 0 | 32 | 3.49 | -0.09 | 0.31 | 0.00 | 12/3/2025 | 1/2/2026 3:59:55 PM EST |
| 2.00 | 0.14 | 0.22 | 0.18 | 0.21 | 0.00 | 0.00% | 0.09 | 0 | 35,918 | 0.59 | -0.39 | 0.71 | 0.00 | 12/31/2025 | 1/2/2026 3:59:55 PM EST |
| 2.50 | 0.42 | 0.74 | 0.58 | 0.45 | 0.00 | 0.00% | 0.23 | 0 | 704 | 1.22 | -0.70 | 0.61 | 0.00 | 12/11/2025 | 1/2/2026 3:59:55 PM EST |
| 3.00 | 0.70 | 1.45 | 1.08 | 0.80 | 0.00 | 0.00% | 0.36 | 0 | 111 | 2.10 | -0.88 | 0.35 | 0.00 | 10/9/2025 | 1/2/2026 3:59:55 PM EST |
| 3.50 | 1.15 | 1.90 | 1.53 | 1.60 | 0.00 | 0.00% | 0.44 | 0 | 102 | 2.21 | -0.96 | 0.14 | 0.00 | 12/3/2025 | 1/2/2026 3:59:55 PM EST |
| 4.00 | 1.65 | 2.40 | 2.03 | 1.87 | 0.00 | 0.00% | 0.51 | 0 | 1 | 2.41 | -0.99 | 0.06 | 0.00 | 11/7/2025 | 1/2/2026 3:59:55 PM EST |
| 4.50 | 2.00 | 3.20 | 2.60 | 2.41 | 0.00 | 0.00% | 0.58 | 0 | 0 | 3.40 | -1.00 | 0.02 | 0.00 | 10/24/2025 | 1/2/2026 3:59:55 PM EST |
| 5.00 | 2.45 | 3.65 | 3.05 | 2.93 | 0.00 | 0.00% | 0.61 | 0 | 1 | 3.41 | -1.00 | 0.01 | 0.00 | 12/12/2025 | 1/2/2026 3:59:55 PM EST |
| 5.50 | 2.95 | 4.15 | 3.55 | 3.35 | 0.00 | 0.00% | 0.65 | 0 | 0 | 3.54 | -1.00 | 0.00 | 0.00 | 12/8/2025 | 1/2/2026 3:59:55 PM EST |