Options Chain for IQIYI INC SPONSORED ADS (IQ) - $1.15 as of 5/12/2026 9:17:50 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 | 0.12 | 1.25 | 0.69 | 0.59 | 0.00 | 0.00% | 1.38 | 0 | 68 | 0.00 | 0.98 | 0.09 | 0.00 | 5/6/2026 | 5/12/2026 3:59:52 PM EST |
| 1.00 | 0.24 | 0.29 | 0.27 | 0.26 | 0.00 | 0.00% | 0.27 | 0 | 1,004 | 0.60 | 0.73 | 0.66 | 0.00 | 5/11/2026 | 5/12/2026 3:59:52 PM EST |
| 1.50 | 0.09 | 0.20 | 0.15 | 0.09 | 0.00 | 0.00% | 0.10 | 461 | 2,731 | 0.87 | 0.38 | 0.74 | 0.00 | 5/12/2026 | 5/12/2026 3:59:52 PM EST |
| 2.00 | 0.02 | 0.20 | 0.11 | 0.05 | 0.00 | 0.00% | 0.06 | 444 | 3,089 | 1.02 | 0.18 | 0.49 | 0.00 | 5/12/2026 | 5/12/2026 3:59:52 PM EST |
| 2.50 | 0.00 | 0.09 | 0.05 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 1,749 | 1.22 | 0.07 | 0.26 | 0.00 | 5/1/2026 | 5/12/2026 3:59:52 PM EST |
| 3.00 | 0.00 | 0.19 | 0.10 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 1,019 | 1.81 | 0.03 | 0.13 | 0.00 | 4/28/2026 | 5/12/2026 3:59:52 PM EST |
| 3.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.29 | 0.01 | 0.06 | 0.00 | 5/6/2026 | 5/12/2026 3:59:52 PM EST |
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 100 | 4.30 | 0.01 | 0.03 | 0.00 | 5/12/2026 3:59:52 PM EST | |||
| 4.50 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 399 | 1.76 | 0.00 | 0.01 | 0.00 | 5/11/2026 | 5/12/2026 3:59:52 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 | 0.50 | 0.25 | 0.09 | 0.00 | 0.00% | 0.50 | 0 | 5 | 0.00 | -0.02 | 0.09 | 0.00 | 5/11/2026 | 5/12/2026 3:59:52 PM EST |
| 1.00 | 0.05 | 0.20 | 0.13 | 0.08 | -0.43 | -84.32% | 0.13 | 50,833 | 53 | 0.85 | -0.27 | 0.66 | 0.00 | 5/12/2026 | 5/12/2026 3:59:52 PM EST |
| 1.50 | 0.07 | 0.81 | 0.44 | 0.40 | 0.00 | 0.00% | 0.29 | 0 | 321 | 2.19 | -0.62 | 0.74 | 0.00 | 4/27/2026 | 5/12/2026 3:59:52 PM EST |
| 2.00 | 0.50 | 1.28 | 0.89 | % | 0.45 | 0 | 563 | 2.42 | -0.82 | 0.49 | 0.00 | 5/12/2026 3:59:52 PM EST | |||
| 2.50 | 0.77 | 1.90 | 1.34 | 1.54 | 0.00 | 0.00% | 0.54 | 0 | 9 | 3.14 | -0.93 | 0.26 | 0.00 | 4/28/2026 | 5/12/2026 3:59:52 PM EST |
| 3.00 | 1.25 | 2.40 | 1.83 | % | 0.61 | 0 | 0 | 3.33 | -0.97 | 0.13 | 0.00 | 5/12/2026 3:59:52 PM EST | |||
| 3.50 | 1.75 | 2.90 | 2.33 | % | 0.67 | 0 | 0 | 3.49 | -0.99 | 0.06 | 0.00 | 5/12/2026 3:59:52 PM EST | |||
| 4.00 | 2.05 | 3.65 | 2.85 | % | 0.71 | 0 | 0 | 4.84 | -0.99 | 0.03 | 0.00 | 5/12/2026 3:59:52 PM EST | |||
| 4.50 | 2.55 | 4.15 | 3.35 | % | 0.74 | 0 | 0 | 4.96 | -1.00 | 0.01 | 0.00 | 5/12/2026 3:59:52 PM EST |