Options Chain for IQIYI INC SPONSORED ADS (IQ) - $1.13 as of 5/29/2026 2:37:58 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 | 0.26 | 1.00 | 0.63 | 0.57 | 0.00 | 0.00% | 1.26 | 0 | 0 | 0.00 | 1.00 | 0.03 | 0.00 | 5/26/2026 | 5/29/2026 1:58:54 PM EST |
| 1.00 | 0.01 | 0.74 | 0.38 | 0.37 | +0.29 | +362.50% | 0.38 | 250 | 1 | 0.00 | 0.72 | 0.88 | -0.01 | 5/29/2026 | 5/29/2026 1:58:54 PM EST |
| 1.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 234 | 1,060 | 1.39 | 0.26 | 0.86 | -0.01 | 5/29/2026 | 5/29/2026 1:58:54 PM EST |
| 2.00 | 0.00 | 0.42 | 0.21 | 0.01 | 0.00 | 0.00% | 0.10 | 0 | 335 | 9.73 | 0.06 | 0.33 | 0.00 | 5/12/2026 | 5/29/2026 1:58:54 PM EST |
| 2.50 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 267 | 8.02 | 0.01 | 0.09 | 0.00 | 5/26/2026 | 5/29/2026 1:58:54 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 | 4.52 | 0.00 | 0.03 | 0.00 | 5/29/2026 1:58:54 PM EST | |||
| 1.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.01 | 75 | 11 | 0.94 | -0.28 | 0.88 | -0.01 | 5/29/2026 | 5/29/2026 1:58:54 PM EST |
| 1.50 | 0.00 | 0.75 | 0.38 | % | 0.25 | 0 | 0 | 8.02 | -0.74 | 0.86 | -0.01 | 5/29/2026 1:58:54 PM EST | |||
| 2.00 | 0.50 | 1.45 | 0.98 | 0.95 | 0.00 | 0.00% | 0.49 | 0 | 0 | 0.00 | -0.94 | 0.33 | 0.00 | 5/21/2026 | 5/29/2026 1:58:54 PM EST |
| 2.50 | 1.00 | 1.75 | 1.38 | 1.41 | 0.00 | 0.00% | 0.55 | 0 | 0 | 0.00 | -0.99 | 0.09 | 0.00 | 5/26/2026 | 5/29/2026 1:58:54 PM EST |