Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FAQs CONTACT US RSS

Option Chains For IQ Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
    
 
 
 
    

Symbol Name Implied Vol Historical Vol Price Change
IQ IQIYI INC. AMERICAN DEPOSITARY   1.222 1.239 6.92 0.68

 
2023-02-03 - Calls 2023-02-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
IQ 1.38 1.54 1.34 1.43 262 306  W   5.5 IQ 0.04 0.05 0.04 0.01 881 464  W  
IQ 0.93 1.05 1.05 0.96 583 1173  W   6 IQ 0.09 0.10 0.10 0.03 1005 854  W  
IQ 0.58 0.64 0.62 0.56 2372 1634  W   6.5 IQ 0.20 0.22 0.21 0.14 1011 275  W  
IQ 0.34 0.35 0.35 0.27 4410 793  W   7 IQ 0.39 0.45 0.43 0.35 247 35  W  
IQ 0.18 0.19 0.19 0.11 1064 313  W   7.5 IQ 0.67 0.84 0.80 0.69 44 11  W  
IQ 0.09 0.12 0.10 0.04 1185 247  W   8 IQ 1.08 1.40 2.22 1.12 0 13  W  
 
2023-02-10 - Calls 2023-02-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
IQ 1.45 1.61 1.52 1.52 53 151  W   5.5 IQ 0.07 0.15 0.10 0.08 8 352  W  
IQ 1.09 1.20 1.10 1.12 547 311  W   6 IQ 0.15 0.22 0.21 0.18 30 235  W  
IQ 0.75 0.81 0.77 0.80 743 620  W   6.5 IQ 0.32 0.41 0.39 0.35 49 169  W  
IQ 0.51 0.56 0.52 0.54 381 382  W   7 IQ 0.57 0.66 0.61 0.60 155 43  W  
IQ 0.32 0.39 0.38 0.35 291 1112  W   7.5 IQ 0.87 1.00 1.11 0.91 56 24  W  
IQ 0.21 0.26 0.22 0.22 130 23  W   8 IQ 1.28 1.37 1.85 1.27 0 4  W  
 
2023-02-17 - Calls 2023-02-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
IQ 1.51 1.68 1.47 1.64 305 694  S   5.5 IQ 0.16 0.23 0.18 0.17 287 1101  S  
IQ 1.13 1.31 1.23 1.28 215 130  S   6 IQ 0.26 0.34 0.32 0.30 135 847  S  
IQ 0.92 0.95 0.95 0.98 5258 69  S   6.5 IQ 0.47 0.52 0.52 0.50 63 42  S  
IQ 0.67 0.71 0.71 0.73 4741 485  S   7 IQ 0.73 0.77 0.75 0.74 8 62  S  
IQ 0.49 0.53 0.52 0.53 20204 12425  S   7.5 IQ 1.04 1.09 1.07 1.04 9 243  S  
IQ 0.33 0.39 0.38 0.39 935 9  S   8 IQ 1.39 1.48 0.00 1.39 0 0  S  
 
2023-02-24 - Calls 2023-02-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
IQ 1.51 1.99 1.14 1.76 0 23  W   5.5 IQ 0.18 0.28 0.33 0.24 2 310  W  
IQ 1.22 1.39 1.30 1.42 12 190  W   6 IQ 0.35 0.42 0.39 0.39 100 416  W  
IQ 0.96 1.13 1.09 1.14 646 107  W   6.5 IQ 0.52 0.63 0.59 0.60 2 751  W  
IQ 0.73 0.84 0.78 0.90 81 18  W   7 IQ 0.78 0.92 1.35 0.85 0 5  W  
IQ 0.59 0.64 0.62 0.70 1015 59  W   7.5 IQ 1.07 1.23 1.19 1.14 5 0  W  
IQ 0.42 0.50 0.44 0.54 50 15  W   8 IQ 1.44 1.59 0.00 1.47 0 0  W  
 
2023-03-03 - Calls 2023-03-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
IQ 1.64 1.93 1.40 1.89 5 212  W   5.5 IQ 0.24 0.34 0.41 0.30 50 101  W  
IQ 1.23 1.47 1.00 1.57 10 15  W   6 IQ 0.35 0.50 0.52 0.46 8 8  W  
IQ 1.02 1.18 1.14 1.29 29 53  W   6.5 IQ 0.55 0.72 0.00 0.67 0 0  W  
IQ 0.78 0.95 0.85 1.05 12 169  W   7 IQ 0.80 0.99 1.11 0.92 0 150  W  
IQ 0.56 0.75 0.45 0.85 0 60  W   7.5 IQ 1.10 1.30 1.53 1.20 1 0  W  
IQ 0.52 0.60 0.53 0.69 13 1  W   8 IQ 1.46 1.71 1.90 1.52 5 0  W  
 
2023-03-10 - Calls 2023-03-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
IQ 1.73 2.02 1.22 2.02 0 1  W   5.5 IQ 0.31 0.44 0.48 0.35 0 1  W  
IQ 1.41 1.65 1.16 1.71 2 6  W   6 IQ 0.46 0.61 0.55 0.51 3 12  W  
IQ 1.12 1.33 1.00 1.44 3 1  W   6.5 IQ 0.68 0.79 0.97 0.72 0 1  W  
IQ 0.86 1.12 0.66 1.20 11 1  W   7 IQ 0.96 1.13 1.01 0.96 27 0  W  
IQ 0.67 0.85 0.70 1.00 54 21  W   7.5 IQ 1.19 1.40 0.00 1.24 0 0  W  
IQ 0.52 0.75 0.58 0.83 20 1  W   8 IQ 1.56 1.74 0.00 1.54 0 0  W  
 
2023-03-17 - Calls 2023-03-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
IQ 1.79 1.95 1.90 2.15 46 24440  S   5.5 IQ 0.41 0.45 0.41 0.38 69 2763  S  
IQ 0.81 0.87 0.86 1.15 5983 27416  S   7.5 IQ 1.34 1.43 1.38 1.25 28 416  S  
 
2023-04-21 - Calls 2023-04-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
IQ 1.94 2.12 1.87 2.86 67 2142  S   5.5 IQ 0.50 0.62 0.57 0.41 66 5131  S  
IQ 1.01 1.08 0.98 1.93 213 7349  S   7.5 IQ 1.52 1.63 1.59 1.11 13 5013  S  


Below are few quick-links for most popular options chains:


Data Provided by HistoricalOptionData.com
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.