Options Chain for IQIYI INC SPONSORED ADS (IQ) - $2.46 as of 8/22/2025 8:14:31 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 | 1.49 | 4.00 | 2.75 | % | 5.50 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 1.00 | 0.99 | 3.50 | 2.25 | % | 2.25 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 1.50 | 0.94 | 0.98 | 0.96 | 0.97 | +0.14 | +16.87% | 0.64 | 12 | 144 | 2.45 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 2.00 | 0.23 | 0.48 | 0.36 | 0.45 | +0.11 | +32.36% | 0.18 | 37 | 1,253 | 1.23 | 0.98 | 0.17 | 0.00 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 2.50 | 0.06 | 0.09 | 0.08 | 0.09 | +0.03 | +50.00% | 0.03 | 2,950 | 4,619 | 0.68 | 0.46 | 1.54 | -0.01 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 3.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 237 | 1,712 | 0.95 | 0.04 | 0.33 | 0.00 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 3.50 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.70 | 0.00 | 0.01 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 4.00 | 0.00 | 0.20 | 0.10 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 1,485 | 4.19 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 3:59:54 PM EST |
| 4.50 | 0.00 | 2.13 | 1.07 | % | 0.24 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 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 | 0.01 | 0.01 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 1.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 23 | 4.07 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:54 PM EST |
| 1.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 75 | 3 | 2.10 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 2.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 20 | 2,131 | 1.02 | -0.02 | 0.17 | 0.00 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 2.50 | 0.07 | 0.12 | 0.10 | 0.12 | -0.06 | -33.34% | 0.04 | 1,249 | 1,042 | 0.54 | -0.54 | 1.54 | -0.01 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 3.00 | 0.53 | 0.56 | 0.55 | 0.54 | -0.09 | -14.29% | 0.18 | 1 | 12 | 1.49 | -0.96 | 0.33 | 0.00 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 3.50 | 1.01 | 1.50 | 1.26 | 1.33 | 0.00 | 0.00% | 0.36 | 0 | 2 | 5.56 | -1.00 | 0.01 | 0.00 | 8/19/2025 | 8/22/2025 3:59:54 PM EST |
| 4.00 | 1.51 | 2.41 | 1.96 | % | 0.49 | 0 | 0 | 9.27 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 4.50 | 2.02 | 2.51 | 2.27 | % | 0.50 | 0 | 0 | 6.85 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST |