Options Chain for IQIYI INC SPONSORED ADS (IQ) - $2.05 as of 1/12/2026 8:09:08 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 | 1.19 | 1.94 | 1.57 | 1.58 | 0.00 | 0.00% | 3.14 | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/12/2026 4:00:02 PM EST |
| 1.00 | 1.01 | 1.25 | 1.13 | 1.05 | 0.00 | 0.00% | 1.13 | 7 | 1,288 | 8.35 | 1.00 | 0.00 | 0.00 | 1/12/2026 | 1/12/2026 4:00:02 PM EST |
| 1.50 | 0.41 | 0.69 | 0.55 | 0.58 | +0.07 | +13.73% | 0.37 | 43 | 821 | 3.71 | 1.00 | 0.00 | 0.00 | 1/12/2026 | 1/12/2026 4:00:02 PM EST |
| 2.00 | 0.07 | 0.15 | 0.11 | 0.13 | +0.04 | +44.45% | 0.06 | 1,499 | 16,632 | 0.87 | 0.82 | 1.86 | 0.00 | 1/12/2026 | 1/12/2026 4:00:02 PM EST |
| 2.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 408 | 83,135 | 1.13 | 0.01 | 0.15 | 0.00 | 1/12/2026 | 1/12/2026 4:00:02 PM EST |
| 3.00 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 1,065 | 23,420 | 2.30 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/12/2026 4:00:02 PM EST |
| 3.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 12,089 | 2.63 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/12/2026 4:00:02 PM EST |
| 4.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5,053 | 3.59 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/12/2026 4:00:02 PM EST |
| 4.50 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 5,056 | 4.07 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 1/12/2026 4:00:02 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 3,301 | 0.00 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/12/2026 4:00:02 PM EST |
| 5.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 31,276 | 0.00 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 1/12/2026 4:00:02 PM EST |
| 7.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 526 | 0.00 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 1/12/2026 4:00:02 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,968 | 0.00 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 1/12/2026 4:00:02 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 | 0.08 | 0.04 | 0.03 | 0.00 | 0.00% | 0.08 | 0 | 2,317 | 0.00 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 1/12/2026 4:00:02 PM EST |
| 1.00 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 14,291 | 5.64 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 1/12/2026 4:00:02 PM EST |
| 1.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 75 | 38,992 | 2.12 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/12/2026 4:00:02 PM EST |
| 2.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.02 | -50.00% | 0.01 | 5 | 40,076 | 0.64 | -0.18 | 1.86 | 0.00 | 1/12/2026 | 1/12/2026 4:00:02 PM EST |
| 2.50 | 0.15 | 0.42 | 0.29 | 0.33 | -0.07 | -17.50% | 0.12 | 6 | 7,471 | 1.72 | -0.99 | 0.15 | 0.00 | 1/12/2026 | 1/12/2026 4:00:02 PM EST |
| 3.00 | 0.66 | 1.31 | 0.99 | 1.07 | +0.10 | +10.31% | 0.33 | 12 | 57 | 7.70 | -1.00 | 0.00 | 0.00 | 1/12/2026 | 1/12/2026 4:00:02 PM EST |
| 3.50 | 1.09 | 1.49 | 1.29 | 1.39 | +0.03 | +2.21% | 0.37 | 1 | 5 | 4.78 | -1.00 | 0.00 | 0.00 | 1/12/2026 | 1/12/2026 4:00:02 PM EST |
| 4.00 | 1.57 | 2.31 | 1.94 | 2.05 | 0.00 | 0.00% | 0.48 | 0 | 73 | 9.52 | -1.00 | 0.00 | 0.00 | 12/16/2025 | 1/12/2026 4:00:02 PM EST |
| 4.50 | 2.06 | 2.81 | 2.44 | 2.37 | 0.00 | 0.00% | 0.54 | 0 | 177 | 0.00 | -1.00 | 0.00 | 0.00 | 1/5/2026 | 1/12/2026 4:00:02 PM EST |
| 5.00 | 2.46 | 3.40 | 2.93 | 2.84 | 0.00 | 0.00% | 0.59 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 10/24/2025 | 1/12/2026 4:00:02 PM EST |
| 5.50 | 2.96 | 3.90 | 3.43 | 3.50 | 0.00 | 0.00% | 0.62 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/1/2025 | 1/12/2026 4:00:02 PM EST |
| 7.00 | 4.45 | 5.40 | 4.93 | 4.50 | 0.00 | 0.00% | 0.70 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/30/2025 | 1/12/2026 4:00:02 PM EST |
| 10.00 | 7.45 | 8.40 | 7.93 | 7.88 | 0.00 | 0.00% | 0.79 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 1/5/2026 | 1/12/2026 4:00:02 PM EST |