Options Chain for IQIYI INC SPONSORED ADS (IQ) - $2.68 as of 9/3/2025 3:31:24 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 | 1.77 | 2.51 | 2.14 | 1.40 | 0.00 | 0.00% | 4.28 | 0 | 22 | 0.00 | 1.00 | 0.00 | 0.00 | 8/4/2025 | 9/3/2025 4:00:01 PM EST |
| 1.00 | 1.28 | 2.02 | 1.65 | 1.30 | 0.00 | 0.00% | 1.65 | 0 | 128 | 7.15 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 9/3/2025 4:00:01 PM EST |
| 1.50 | 1.09 | 1.22 | 1.16 | 1.19 | +0.04 | +3.48% | 0.77 | 2 | 988 | 1.75 | 1.00 | 0.00 | 0.00 | 9/3/2025 | 9/3/2025 4:00:01 PM EST |
| 2.00 | 0.60 | 0.73 | 0.67 | 0.68 | -0.02 | -2.86% | 0.34 | 124 | 14,026 | 1.14 | 1.00 | 0.00 | 0.00 | 9/3/2025 | 9/3/2025 4:00:01 PM EST |
| 2.50 | 0.20 | 0.27 | 0.24 | 0.24 | -0.02 | -7.70% | 0.10 | 193 | 62,113 | 0.68 | 0.75 | 0.95 | 0.00 | 9/3/2025 | 9/3/2025 4:00:01 PM EST |
| 3.00 | 0.03 | 0.07 | 0.05 | 0.04 | -0.02 | -33.34% | 0.02 | 151 | 12,875 | 0.65 | 0.25 | 0.82 | 0.00 | 9/3/2025 | 9/3/2025 4:00:01 PM EST |
| 3.50 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,155 | 0.88 | 0.04 | 0.23 | 0.00 | 9/2/2025 | 9/3/2025 4:00:01 PM EST |
| 4.00 | 0.00 | 0.20 | 0.10 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 410 | 2.40 | 0.00 | 0.03 | 0.00 | 8/18/2025 | 9/3/2025 4:00:01 PM EST |
| 4.50 | 0.00 | 0.54 | 0.27 | 0.02 | 0.00 | 0.00% | 0.06 | 0 | 20 | 4.35 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 9/3/2025 4:00:01 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 | 0.02 | 0.01 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/3/2025 4:00:01 PM EST | |||
| 1.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 10,617 | 2.54 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 9/3/2025 4:00:01 PM EST |
| 1.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 78,189 | 1.58 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 9/3/2025 4:00:01 PM EST |
| 2.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.01 | 5 | 65,780 | 0.97 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/3/2025 4:00:01 PM EST |
| 2.50 | 0.03 | 0.06 | 0.05 | 0.05 | -0.01 | -16.67% | 0.02 | 14 | 13,103 | 0.55 | -0.25 | 0.95 | 0.00 | 9/3/2025 | 9/3/2025 4:00:01 PM EST |
| 3.00 | 0.32 | 0.36 | 0.34 | 0.36 | -0.01 | -2.71% | 0.11 | 30 | 4,178 | 0.59 | -0.75 | 0.82 | 0.00 | 9/3/2025 | 9/3/2025 4:00:01 PM EST |
| 3.50 | 0.79 | 1.21 | 1.00 | 1.20 | 0.00 | 0.00% | 0.29 | 0 | 4 | 3.82 | -0.96 | 0.23 | 0.00 | 8/20/2025 | 9/3/2025 4:00:01 PM EST |
| 4.00 | 1.21 | 3.20 | 2.21 | 1.69 | 0.00 | 0.00% | 0.55 | 0 | 4 | 0.00 | -1.00 | 0.03 | 0.00 | 8/20/2025 | 9/3/2025 4:00:01 PM EST |
| 4.50 | 1.77 | 2.62 | 2.20 | 2.62 | 0.00 | 0.00% | 0.49 | 0 | 0 | 6.62 | -1.00 | 0.00 | 0.00 | 5/6/2025 | 9/3/2025 4:00:01 PM EST |