Options Chain for IQIYI INC SPONSORED ADS (IQ) - $2.45 as of 10/8/2025 4:13:03 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 | 1.63 | 4.10 | 2.87 | 1.96 | 0.00 | 0.00% | 5.74 | 0 | 90 | 0.00 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 2:59:05 PM EST |
| 1.00 | 1.30 | 3.60 | 2.45 | 1.44 | -0.01 | -0.69% | 2.45 | 5 | 13 | 9.53 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:59:05 PM EST |
| 1.50 | 0.60 | 3.10 | 1.85 | 1.10 | -0.03 | -2.66% | 1.23 | 1 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:59:05 PM EST |
| 2.00 | 0.00 | 2.62 | 1.31 | 0.70 | 0.00 | 0.00% | 0.66 | 0 | 3 | 2.66 | 1.00 | 0.00 | 0.00 | 9/24/2025 | 10/8/2025 2:59:05 PM EST |
| 2.50 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.01 | 62 | 228 | 0.58 | 0.24 | 3.00 | -0.01 | 10/8/2025 | 10/8/2025 2:59:05 PM EST |
| 3.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 643 | 1.86 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:59:05 PM EST |
| 3.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 66 | 2.82 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 2:59:05 PM EST |
| 4.00 | 0.00 | 2.13 | 1.07 | % | 0.27 | 0 | 0 | 8.73 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:05 PM EST | |||
| 4.50 | 0.00 | 0.20 | 0.10 | 0.12 | % | 0.02 | 1 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:59:05 PM EST | |
| 5.00 | 0.00 | 2.13 | 1.07 | % | 0.21 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:05 PM EST | |||
| 5.50 | 0.00 | 0.05 | 0.03 | 0.02 | % | 0.01 | 1 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:59:05 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 | 0.30 | 0.15 | % | 0.30 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:05 PM EST | |||
| 1.00 | 0.00 | 2.13 | 1.07 | % | 1.07 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:05 PM EST | |||
| 1.50 | 0.00 | 0.01 | 0.01 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.80 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 2:59:05 PM EST |
| 2.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 75 | 1.79 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 2:59:05 PM EST |
| 2.50 | 0.10 | 0.14 | 0.12 | 0.11 | +0.03 | +37.50% | 0.05 | 38 | 677 | 0.85 | -0.76 | 3.00 | -0.01 | 10/8/2025 | 10/8/2025 2:59:05 PM EST |
| 3.00 | 0.56 | 2.64 | 1.60 | 0.56 | % | 0.53 | 4 | 0 | 5.71 | -1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:59:05 PM EST | |
| 3.50 | 1.07 | 1.16 | 1.12 | 1.13 | +0.17 | +17.71% | 0.32 | 3 | 0 | 4.19 | -1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:59:05 PM EST |
| 4.00 | 1.53 | 1.65 | 1.59 | 1.78 | 0.00 | 0.00% | 0.40 | 0 | 0 | 4.89 | -1.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 2:59:05 PM EST |
| 4.50 | 2.04 | 4.15 | 3.10 | 2.27 | 0.00 | 0.00% | 0.69 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 2:59:05 PM EST |
| 5.00 | 2.52 | 4.65 | 3.59 | 2.73 | 0.00 | 0.00% | 0.72 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 2:59:05 PM EST |
| 5.50 | 3.05 | 5.15 | 4.10 | % | 0.75 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:05 PM EST |