Options Chain for IQIYI INC SPONSORED ADS (IQ) - $1.99 as of 5/13/2025 11:51:47 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 1.10 | 1.85 | 1.45 | 0.00 | 0.00% | 0 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 5/13/2025 10:58:55 AM EST |
| 1.00 | 0.60 | 1.35 | 1.07 | 0.00 | 0.00% | 0 | 9 | 0.00 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/13/2025 10:58:55 AM EST |
| 1.50 | 0.29 | 0.58 | 0.49 | 0.00 | 0.00% | 4 | 613 | 4.11 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 10:58:55 AM EST |
| 2.00 | 0.05 | 0.07 | 0.05 | 0.00 | 0.00% | 100 | 3,113 | 0.80 | 0.49 | 2.76 | -0.01 | 5/13/2025 | 5/13/2025 10:58:55 AM EST |
| 2.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1,901 | 1.63 | 0.00 | 0.03 | 0.00 | 5/12/2025 | 5/13/2025 10:58:55 AM EST |
| 3.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 24 | 2.94 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 5/13/2025 10:58:55 AM EST |
| 3.50 | 0.00 | 0.41 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 10:58:55 AM EST | |||
| 4.00 | 0.00 | 0.05 | % | 0 | 0 | 5.31 | 0.00 | 0.00 | 0.00 | 5/13/2025 10:58:55 AM EST | |||
| 4.50 | 0.00 | 0.46 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 10:58:55 AM EST | |||
| 5.00 | 0.00 | 0.02 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 10:58:55 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 10:58:55 AM EST | |||
| 1.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 2 | 4.30 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/13/2025 10:58:55 AM EST |
| 1.50 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 50 | 223 | 2.03 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 10:58:55 AM EST |
| 2.00 | 0.05 | 0.08 | 0.06 | 0.00 | 0.00% | 0 | 1,651 | 0.79 | -0.51 | 2.76 | -0.01 | 5/12/2025 | 5/13/2025 10:58:55 AM EST |
| 2.50 | 0.42 | 0.59 | 0.55 | 0.00 | 0.00% | 0 | 52 | 3.09 | -1.00 | 0.03 | 0.00 | 5/2/2025 | 5/13/2025 10:58:55 AM EST |
| 3.00 | 0.92 | 1.09 | 0.63 | 0.00 | 0.00% | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 5/13/2025 10:58:55 AM EST |
| 3.50 | 1.18 | 1.59 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/13/2025 10:58:55 AM EST | |||
| 4.00 | 1.91 | 2.13 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/13/2025 10:58:55 AM EST | |||
| 4.50 | 2.43 | 2.59 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/13/2025 10:58:55 AM EST | |||
| 5.00 | 2.72 | 3.10 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/13/2025 10:58:55 AM EST |