Options Chain for IQIYI INC SPONSORED ADS (IQ) - $2.08 as of 11/20/2024 4:13:46 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 1.60 | 2.19 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 1.00 | 0.74 | 1.69 | 1.26 | +0.08 | +6.78% | 30 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 1.50 | 0.50 | 0.75 | 0.60 | 0.00 | 0.00% | 0 | 2 | 4.39 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:07 PM EST |
| 2.00 | 0.19 | 0.23 | 0.22 | +0.07 | +46.67% | 1,430 | 2,794 | 1.53 | 0.80 | 1.17 | -0.02 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 2.50 | 0.02 | 0.03 | 0.03 | +0.02 | +200.00% | 1,781 | 3,528 | 1.80 | 0.17 | 0.87 | -0.02 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 3.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 2 | 3,734 | 3.36 | 0.01 | 0.09 | 0.00 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 3.50 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 1 | 102 | 3.53 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 4.00 | 0.00 | 0.06 | 0.01 | 0.00 | 0.00% | 0 | 23 | 0.00 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 4:00:07 PM EST |
| 4.50 | 0.00 | 0.22 | 0.01 | 0.00 | 0.00% | 0 | 102 | 0.00 | 0.00 | 0.00 | 0.00 | 10/16/2024 | 11/20/2024 4:00:07 PM EST |
| 5.00 | 0.00 | 0.22 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 5.50 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 23 | 0.00 | 0.00 | 0.00 | 0.00 | 10/9/2024 | 11/20/2024 4:00:07 PM EST |
| 6.00 | 0.00 | 0.22 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 6.50 | 0.00 | 0.02 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.21 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 1.00 | 0.00 | 0.21 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 1.50 | 0.00 | 0.01 | 0.01 | % | 1 | 0 | 3.18 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:07 PM EST | |
| 2.00 | 0.02 | 0.03 | 0.02 | -0.03 | -60.00% | 1,968 | 8,973 | 1.52 | -0.20 | 1.17 | -0.02 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 2.50 | 0.11 | 0.35 | 0.34 | -0.05 | -12.83% | 270 | 20,242 | 1.81 | -0.83 | 0.87 | -0.02 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 3.00 | 0.75 | 1.22 | 0.85 | -0.05 | -5.56% | 2 | 42,890 | 0.00 | -0.99 | 0.09 | 0.00 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 3.50 | 1.24 | 1.74 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 4.00 | 1.74 | 2.24 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 4.50 | 1.87 | 2.74 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 5.00 | 2.66 | 3.10 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 5.50 | 3.25 | 3.75 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 6.00 | 3.70 | 4.25 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 6.50 | 4.20 | 4.75 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST |