Options Chain for QFIN HOLDINGS INC AMERICAN DEP (QFIN) - $19.80 as of 12/26/2025 1:44:30 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 16.00 | 19.50 | 17.75 | % | 7.10 | 0 | 0 | 9.18 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 5.00 | 13.50 | 17.00 | 15.25 | % | 3.05 | 0 | 0 | 4.90 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 7.50 | 11.00 | 14.50 | 12.75 | % | 1.70 | 0 | 0 | 3.49 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 10.00 | 8.00 | 12.00 | 10.00 | % | 1.00 | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 12.50 | 6.60 | 8.90 | 7.75 | % | 0.62 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 15.00 | 4.30 | 6.60 | 5.45 | 4.75 | 0.00 | 0.00% | 0.36 | 0 | 4 | 1.33 | 0.95 | 0.03 | 0.00 | 12/22/2025 | 12/26/2025 3:59:57 PM EST |
| 17.50 | 2.30 | 4.30 | 3.30 | 3.11 | 0.00 | 0.00% | 0.19 | 0 | 17 | 0.99 | 0.80 | 0.08 | -0.01 | 12/12/2025 | 12/26/2025 3:59:57 PM EST |
| 20.00 | 0.75 | 1.90 | 1.33 | 1.32 | -0.20 | -13.16% | 0.07 | 1 | 520 | 0.43 | 0.53 | 0.12 | -0.01 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | 0.61 | -0.03 | -4.69% | 0.02 | 1 | 233 | 0.52 | 0.26 | 0.10 | -0.01 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 25.00 | 0.10 | 0.35 | 0.23 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 826 | 0.46 | 0.10 | 0.05 | -0.01 | 12/24/2025 | 12/26/2025 3:59:57 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2,683 | 0.60 | 0.01 | 0.01 | 0.00 | 12/24/2025 | 12/26/2025 3:59:57 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3,665 | 0.69 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/26/2025 3:59:57 PM EST |
| 40.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 396 | 1.50 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/26/2025 3:59:57 PM EST |
| 45.00 | 0.00 | 0.95 | 0.48 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 371 | 1.66 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/26/2025 3:59:57 PM EST |
| 50.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 59 | 1.79 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 12/26/2025 3:59:57 PM EST |
| 55.00 | 0.00 | 0.95 | 0.48 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.90 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 12/26/2025 3:59:57 PM EST |
| 60.00 | 0.00 | 0.95 | 0.48 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 13 | 2.01 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 12/26/2025 3:59:57 PM EST |
| 65.00 | 0.00 | 0.35 | 0.18 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.70 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 12/26/2025 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.95 | 0.48 | % | 0.19 | 0 | 0 | 5.52 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 5.00 | 0.00 | 0.95 | 0.48 | % | 0.10 | 0 | 0 | 3.49 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 7.50 | 0.00 | 0.95 | 0.48 | % | 0.06 | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 10.00 | 0.00 | 0.95 | 0.48 | % | 0.05 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 12.50 | 0.00 | 0.95 | 0.48 | % | 0.04 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 15.00 | 0.05 | 0.30 | 0.18 | 0.15 | 0.00 | 0.00% | 0.01 | 21 | 1,785 | 0.54 | -0.05 | 0.03 | 0.00 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 17.50 | 0.00 | 0.60 | 0.30 | 0.50 | -0.15 | -23.08% | 0.02 | 19 | 845 | 0.53 | -0.20 | 0.08 | -0.01 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 20.00 | 1.10 | 1.50 | 1.30 | 1.35 | -0.65 | -32.50% | 0.07 | 32 | 1,723 | 0.41 | -0.47 | 0.12 | -0.01 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 22.50 | 2.05 | 4.10 | 3.08 | 4.18 | 0.00 | 0.00% | 0.14 | 0 | 737 | 0.82 | -0.74 | 0.10 | -0.01 | 12/9/2025 | 12/26/2025 3:59:57 PM EST |
| 25.00 | 3.80 | 6.00 | 4.90 | 6.00 | 0.00 | 0.00% | 0.20 | 0 | 479 | 0.83 | -0.90 | 0.05 | -0.01 | 12/15/2025 | 12/26/2025 3:59:57 PM EST |
| 30.00 | 9.20 | 11.30 | 10.25 | 11.03 | 0.00 | 0.00% | 0.34 | 0 | 172 | 1.26 | -0.99 | 0.01 | 0.00 | 12/3/2025 | 12/26/2025 3:59:57 PM EST |
| 35.00 | 14.20 | 16.50 | 15.35 | 15.10 | 0.00 | 0.00% | 0.44 | 0 | 23 | 1.58 | -1.00 | 0.00 | 0.00 | 11/25/2025 | 12/26/2025 3:59:57 PM EST |
| 40.00 | 19.10 | 21.50 | 20.30 | 21.80 | 0.00 | 0.00% | 0.51 | 0 | 2 | 1.78 | -1.00 | 0.00 | 0.00 | 11/21/2025 | 12/26/2025 3:59:57 PM EST |
| 45.00 | 23.90 | 26.80 | 25.35 | 23.79 | 0.00 | 0.00% | 0.56 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 10/28/2025 | 12/26/2025 3:59:57 PM EST |
| 50.00 | 28.90 | 31.80 | 30.35 | % | 0.61 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 55.00 | 33.90 | 36.80 | 35.35 | % | 0.64 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 60.00 | 38.90 | 41.80 | 40.35 | % | 0.67 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 65.00 | 43.90 | 46.80 | 45.35 | % | 0.70 | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:57 PM EST |