Options Chain for QIFU TECHNOLOGY INC AMERICAN DEP (QFIN) - $40.98 as of 2/4/2025 10:12:58 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 20.40 | 22.90 | % | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:52 PM EST | |||
| 22.50 | 18.00 | 20.50 | % | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:52 PM EST | |||
| 25.00 | 15.50 | 18.00 | % | 0 | 0 | 1.67 | 0.99 | 0.00 | 0.00 | 2/4/2025 3:59:52 PM EST | |||
| 30.00 | 10.80 | 13.20 | % | 0 | 0 | 1.27 | 0.95 | 0.01 | -0.01 | 2/4/2025 3:59:52 PM EST | |||
| 35.00 | 6.80 | 7.50 | 6.71 | +0.71 | +11.84% | 8 | 27 | 0.70 | 0.82 | 0.03 | -0.03 | 2/4/2025 | 2/4/2025 3:59:52 PM EST |
| 40.00 | 3.50 | 4.60 | 3.48 | +0.28 | +8.75% | 3 | 142 | 0.62 | 0.60 | 0.05 | -0.04 | 2/4/2025 | 2/4/2025 3:59:52 PM EST |
| 45.00 | 0.50 | 1.70 | 1.60 | +0.17 | +11.89% | 30 | 406 | 0.52 | 0.35 | 0.05 | -0.03 | 2/4/2025 | 2/4/2025 3:59:52 PM EST |
| 50.00 | 0.50 | 0.70 | 0.50 | 0.00 | 0.00% | 0 | 139 | 0.52 | 0.16 | 0.03 | -0.02 | 2/3/2025 | 2/4/2025 3:59:52 PM EST |
| 55.00 | 0.20 | 0.35 | 0.29 | -0.02 | -6.46% | 6 | 6 | 0.55 | 0.07 | 0.02 | -0.01 | 2/4/2025 | 2/4/2025 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 2.20 | % | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:52 PM EST | |||
| 22.50 | 0.00 | 0.95 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:52 PM EST | |||
| 25.00 | 0.00 | 0.95 | % | 0 | 0 | 1.28 | -0.01 | 0.00 | 0.00 | 2/4/2025 3:59:52 PM EST | |||
| 30.00 | 0.00 | 1.15 | 0.70 | 0.00 | 0.00% | 0 | 1 | 0.98 | -0.05 | 0.01 | -0.01 | 1/16/2025 | 2/4/2025 3:59:52 PM EST |
| 35.00 | 0.65 | 0.80 | 0.75 | -0.18 | -19.36% | 6 | 13 | 0.53 | -0.18 | 0.03 | -0.03 | 2/4/2025 | 2/4/2025 3:59:52 PM EST |
| 40.00 | 2.30 | 2.60 | 2.85 | 0.00 | 0.00% | 0 | 14 | 0.52 | -0.40 | 0.05 | -0.04 | 2/3/2025 | 2/4/2025 3:59:52 PM EST |
| 45.00 | 5.20 | 5.70 | 5.35 | +0.75 | +16.31% | 2 | 5 | 0.52 | -0.65 | 0.05 | -0.03 | 2/4/2025 | 2/4/2025 3:59:52 PM EST |
| 50.00 | 8.80 | 10.00 | % | 0 | 0 | 0.84 | -0.84 | 0.03 | -0.02 | 2/4/2025 3:59:52 PM EST | |||
| 55.00 | 13.50 | 14.70 | % | 0 | 0 | 0.73 | -0.93 | 0.02 | -0.01 | 2/4/2025 3:59:52 PM EST |