Options Chain for IQIYI INC SPONSORED ADS (IQ) - $4.20 as of 4/19/2024 12:03:26 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 3.55 | 3.65 | 3.96 | +0.03 | +0.77% | 1 | 17 | 9.45 | 1.00 | 0.00 | 0.00 | 4/19/2024 | 4/19/2024 11:58:55 AM EST |
| 1.00 | 3.05 | 3.15 | 3.89 | 0.00 | 0.00% | 0 | 15 | 6.30 | 1.00 | 0.00 | 0.00 | 4/16/2024 | 4/19/2024 11:58:55 AM EST |
| 1.50 | 2.57 | 2.66 | 2.71 | 0.00 | 0.00% | 0 | 10 | 4.85 | 1.00 | 0.00 | 0.00 | 4/17/2024 | 4/19/2024 11:58:55 AM EST |
| 2.00 | 2.04 | 2.45 | 2.12 | 0.00 | 0.00% | 0 | 4 | 4.37 | 1.00 | 0.00 | 0.00 | 4/16/2024 | 4/19/2024 11:58:55 AM EST |
| 2.50 | 1.51 | 1.63 | % | 0 | 0 | 3.03 | 1.00 | 0.00 | 0.00 | 4/19/2024 11:58:55 AM EST | |||
| 3.00 | 1.06 | 1.48 | 1.26 | 0.00 | 0.00% | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 3/28/2024 | 4/19/2024 11:58:55 AM EST |
| 3.50 | 0.57 | 0.69 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 4/19/2024 11:58:55 AM EST | |||
| 4.00 | 0.14 | 0.18 | 0.17 | -0.07 | -29.17% | 17 | 40 | 0.49 | 0.67 | 1.33 | -0.01 | 4/19/2024 | 4/19/2024 11:58:55 AM EST |
| 4.50 | 0.01 | 0.03 | 0.03 | +0.01 | +50.00% | 2 | 293 | 0.55 | 0.10 | 0.61 | 0.00 | 4/19/2024 | 4/19/2024 11:58:55 AM EST |
| 5.00 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 261 | 0.83 | 0.00 | 0.02 | 0.00 | 4/16/2024 | 4/19/2024 11:58:55 AM EST |
| 5.50 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 10 | 5.10 | 0.00 | 0.00 | 0.00 | 4/8/2024 | 4/19/2024 11:58:55 AM EST |
| 6.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 34 | 5.55 | 0.00 | 0.00 | 0.00 | 4/4/2024 | 4/19/2024 11:58:55 AM EST |
| 6.50 | 0.00 | 0.75 | % | 0 | 0 | 5.94 | 0.00 | 0.00 | 0.00 | 4/19/2024 11:58:55 AM EST | |||
| 7.00 | 0.00 | 0.75 | % | 0 | 0 | 6.29 | 0.00 | 0.00 | 0.00 | 4/19/2024 11:58:55 AM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 6.59 | 0.00 | 0.00 | 0.00 | 4/19/2024 11:58:55 AM EST | |||
| 8.00 | 0.00 | 0.05 | % | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 4/19/2024 11:58:55 AM EST | |||
| 8.50 | 0.00 | 0.05 | % | 0 | 0 | 3.12 | 0.00 | 0.00 | 0.00 | 4/19/2024 11:58:55 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 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/19/2024 11:58:55 AM EST | |||
| 1.00 | 0.00 | 0.20 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/19/2024 11:58:55 AM EST | |||
| 1.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/19/2024 11:58:55 AM EST | |||
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/19/2024 11:58:55 AM EST | |||
| 2.50 | 0.00 | 0.75 | % | 0 | 0 | 8.23 | 0.00 | 0.00 | 0.00 | 4/19/2024 11:58:55 AM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 6.43 | 0.00 | 0.00 | 0.00 | 4/19/2024 11:58:55 AM EST | |||
| 3.50 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 4 | 4.93 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/19/2024 11:58:55 AM EST |
| 4.00 | 0.05 | 0.08 | 0.03 | 0.00 | 0.00% | 0 | 542 | 0.49 | -0.33 | 1.33 | -0.01 | 4/18/2024 | 4/19/2024 11:58:55 AM EST |
| 4.50 | 0.39 | 0.44 | 0.38 | 0.00 | 0.00% | 0 | 2,005 | 0.62 | -0.90 | 0.61 | 0.00 | 4/16/2024 | 4/19/2024 11:58:55 AM EST |
| 5.00 | 0.90 | 0.96 | 0.73 | 0.00 | 0.00% | 0 | 3 | 1.37 | -1.00 | 0.02 | 0.00 | 4/4/2024 | 4/19/2024 11:58:55 AM EST |
| 5.50 | 1.34 | 1.45 | % | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 4/19/2024 11:58:55 AM EST | |||
| 6.00 | 1.90 | 1.95 | % | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 4/19/2024 11:58:55 AM EST | |||
| 6.50 | 2.35 | 2.46 | % | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 4/19/2024 11:58:55 AM EST | |||
| 7.00 | 2.84 | 2.97 | % | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 4/19/2024 11:58:55 AM EST | |||
| 7.50 | 3.35 | 3.45 | % | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 4/19/2024 11:58:55 AM EST | |||
| 8.00 | 3.70 | 3.95 | % | 0 | 0 | 3.06 | -1.00 | 0.00 | 0.00 | 4/19/2024 11:58:55 AM EST | |||
| 8.50 | 4.35 | 4.45 | % | 0 | 0 | 3.26 | -1.00 | 0.00 | 0.00 | 4/19/2024 11:58:55 AM EST |