Options Chain for IQIYI INC SPONSORED ADS (IQ) - $2.25 as of 3/28/2025 8:11:52 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 1.54 | 3.85 | 1.81 | -0.02 | -1.10% | 4 | 16 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 1.00 | 1.07 | 3.35 | 1.37 | % | 1 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:48 PM EST | |
| 1.50 | 0.34 | 2.85 | 0.86 | 0.00 | 0.00% | 0 | 10 | 0.00 | 1.00 | 0.00 | 0.00 | 3/14/2025 | 3/28/2025 3:59:48 PM EST |
| 2.00 | 0.00 | 0.28 | 0.27 | -0.13 | -32.50% | 3 | 73 | 1.08 | 0.90 | 0.80 | 0.00 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 2.50 | 0.02 | 0.03 | 0.03 | -0.04 | -57.15% | 175 | 5,083 | 0.81 | 0.15 | 1.08 | 0.00 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 3.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1 | 475 | 1.28 | 0.00 | 0.03 | 0.00 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 3.50 | 0.00 | 0.13 | 0.01 | 0.00 | 0.00% | 0 | 1 | 3.48 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 3/28/2025 3:59:48 PM EST |
| 4.00 | 0.00 | 0.62 | % | 0 | 0 | 8.24 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 4.50 | 0.00 | 2.13 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 5.00 | 0.00 | 0.02 | % | 0 | 0 | 3.18 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:48 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 | 0.35 | 0.01 | % | 1 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:48 PM EST | |
| 1.00 | 0.00 | 0.01 | % | 0 | 0 | 3.29 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 1.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 283 | 1.81 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/28/2025 3:59:48 PM EST |
| 2.00 | 0.01 | 0.02 | 0.01 | 0.00 | 0.00% | 73 | 4,134 | 0.76 | -0.10 | 0.80 | 0.00 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 2.50 | 0.25 | 0.28 | 0.27 | +0.10 | +58.83% | 94 | 1,464 | 0.59 | -0.85 | 1.08 | 0.00 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 3.00 | 0.65 | 2.74 | 0.59 | 0.00 | 0.00% | 0 | 5 | 0.00 | -1.00 | 0.03 | 0.00 | 3/27/2025 | 3/28/2025 3:59:48 PM EST |
| 3.50 | 1.21 | 3.25 | 1.21 | 0.00 | 0.00% | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/21/2025 | 3/28/2025 3:59:48 PM EST |
| 4.00 | 1.68 | 3.45 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 4.50 | 1.96 | 4.25 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 5.00 | 2.65 | 4.75 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:48 PM EST |