Options Chain for IQIYI INC SPONSORED ADS (IQ) - $5.00 as of 4/29/2024 7:02:59 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 3.90 | 6.55 | 4.89 | +0.13 | +2.74% | 4 | 45 | 0.00 | 1.00 | 0.00 | 0.00 | 4/29/2024 | 4/29/2024 4:00:01 PM EST |
| 1.00 | 3.25 | 6.10 | 4.83 | +1.48 | +44.18% | 1 | 10 | 0.00 | 1.00 | 0.00 | 0.00 | 4/29/2024 | 4/29/2024 4:00:01 PM EST |
| 1.50 | 2.82 | 5.60 | 4.99 | +2.14 | +75.09% | 1 | 8 | 0.00 | 1.00 | 0.00 | 0.00 | 4/29/2024 | 4/29/2024 4:00:01 PM EST |
| 2.00 | 2.61 | 3.95 | 2.99 | +0.84 | +39.07% | 1 | 4 | 0.00 | 0.99 | 0.02 | 0.00 | 4/29/2024 | 4/29/2024 4:00:01 PM EST |
| 2.50 | 2.08 | 2.82 | 1.86 | 0.00 | 0.00% | 0 | 2 | 3.18 | 0.95 | 0.04 | 0.00 | 4/22/2024 | 4/29/2024 4:00:01 PM EST |
| 3.00 | 1.85 | 2.30 | % | 0 | 0 | 3.45 | 0.90 | 0.07 | -0.01 | 4/29/2024 4:00:01 PM EST | |||
| 3.50 | 1.09 | 2.18 | % | 0 | 0 | 3.65 | 0.84 | 0.10 | -0.01 | 4/29/2024 4:00:01 PM EST | |||
| 4.00 | 0.96 | 2.10 | % | 0 | 0 | 4.03 | 0.76 | 0.12 | -0.01 | 4/29/2024 4:00:01 PM EST | |||
| 4.50 | 0.47 | 1.40 | 0.13 | -0.49 | -79.04% | 1 | 8 | 1.54 | 0.68 | 0.15 | -0.01 | 4/29/2024 | 4/29/2024 4:00:01 PM EST |
| 5.00 | 0.35 | 1.65 | 0.39 | 0.00 | 0.00% | 0 | 220 | 1.76 | 0.59 | 0.17 | -0.01 | 4/26/2024 | 4/29/2024 4:00:01 PM EST |
| 5.50 | 0.18 | 0.23 | % | 0 | 0 | 0.64 | 0.51 | 0.17 | -0.01 | 4/29/2024 4:00:01 PM EST | |||
| 6.00 | 0.08 | 0.12 | 0.04 | 0.00 | 0.00% | 0 | 1 | 0.62 | 0.44 | 0.17 | -0.01 | 4/23/2024 | 4/29/2024 4:00:01 PM EST |
| 6.50 | 0.04 | 0.07 | % | 0 | 0 | 0.65 | 0.38 | 0.16 | -0.01 | 4/29/2024 4:00:01 PM EST | |||
| 7.00 | 0.01 | 0.19 | 0.02 | % | 1 | 0 | 2.05 | 0.31 | 0.15 | -0.01 | 4/29/2024 | 4/29/2024 4:00:01 PM EST | |
| 7.50 | 0.00 | 1.00 | % | 0 | 0 | 2.83 | 0.26 | 0.14 | -0.01 | 4/29/2024 4:00:01 PM EST | |||
| 8.00 | 0.00 | 1.00 | % | 0 | 0 | 2.98 | 0.21 | 0.13 | -0.01 | 4/29/2024 4:00:01 PM EST | |||
| 8.50 | 0.00 | 1.00 | % | 0 | 0 | 3.11 | 0.18 | 0.11 | -0.01 | 4/29/2024 4:00:01 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 | 0.95 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/29/2024 4:00:01 PM EST | |||
| 1.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/29/2024 4:00:01 PM EST | |||
| 1.50 | 0.00 | 1.00 | % | 0 | 0 | 8.80 | 0.00 | 0.00 | 0.00 | 4/29/2024 4:00:01 PM EST | |||
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 5.40 | -0.01 | 0.02 | 0.00 | 4/29/2024 4:00:01 PM EST | |||
| 2.50 | 0.00 | 1.00 | % | 0 | 0 | 5.19 | -0.05 | 0.04 | 0.00 | 4/29/2024 4:00:01 PM EST | |||
| 3.00 | 0.00 | 1.00 | % | 0 | 0 | 4.23 | -0.10 | 0.07 | -0.01 | 4/29/2024 4:00:01 PM EST | |||
| 3.50 | 0.00 | 1.00 | % | 0 | 0 | 3.46 | -0.16 | 0.10 | -0.01 | 4/29/2024 4:00:01 PM EST | |||
| 4.00 | 0.03 | 0.06 | 0.06 | -0.05 | -45.46% | 2 | 9 | 0.63 | -0.24 | 0.12 | -0.01 | 4/29/2024 | 4/29/2024 4:00:01 PM EST |
| 4.50 | 0.01 | 0.16 | 0.18 | -0.07 | -28.00% | 20 | 40 | 0.58 | -0.32 | 0.15 | -0.01 | 4/29/2024 | 4/29/2024 4:00:01 PM EST |
| 5.00 | 0.29 | 1.43 | % | 0 | 0 | 1.55 | -0.41 | 0.17 | -0.01 | 4/29/2024 4:00:01 PM EST | |||
| 5.50 | 0.59 | 1.79 | 1.34 | 0.00 | 0.00% | 0 | 1 | 1.55 | -0.49 | 0.17 | -0.01 | 4/18/2024 | 4/29/2024 4:00:01 PM EST |
| 6.00 | 0.38 | 2.09 | % | 0 | 0 | 3.25 | -0.56 | 0.17 | -0.01 | 4/29/2024 4:00:01 PM EST | |||
| 6.50 | 1.27 | 1.72 | % | 0 | 0 | 0.71 | -0.62 | 0.16 | -0.01 | 4/29/2024 4:00:01 PM EST | |||
| 7.00 | 1.68 | 2.94 | % | 0 | 0 | 0.92 | -0.69 | 0.15 | -0.01 | 4/29/2024 4:00:01 PM EST | |||
| 7.50 | 2.09 | 2.85 | % | 0 | 0 | 4.70 | -0.74 | 0.14 | -0.01 | 4/29/2024 4:00:01 PM EST | |||
| 8.00 | 2.63 | 3.70 | % | 0 | 0 | 4.94 | -0.79 | 0.13 | -0.01 | 4/29/2024 4:00:01 PM EST | |||
| 8.50 | 3.30 | 5.45 | % | 0 | 0 | 5.07 | -0.82 | 0.11 | -0.01 | 4/29/2024 4:00:01 PM EST |