Options Chain for QIFU TECHNOLOGY INC AMERICAN DEP (QFIN) - $41.94 as of 2/21/2025 9:14:55 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 18.90 | 21.50 | % | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 25.00 | 16.50 | 19.10 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 30.00 | 11.80 | 14.40 | % | 0 | 0 | 1.02 | 0.93 | 0.01 | -0.01 | 2/21/2025 3:59:57 PM EST | |||
| 35.00 | 7.50 | 9.70 | 7.98 | % | 1 | 0 | 0.75 | 0.80 | 0.03 | -0.02 | 2/21/2025 | 2/21/2025 3:59:57 PM EST | |
| 40.00 | 4.60 | 5.30 | 5.10 | -0.20 | -3.78% | 6 | 5 | 0.63 | 0.62 | 0.04 | -0.03 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 45.00 | 2.55 | 3.00 | 2.70 | -0.20 | -6.90% | 41 | 2 | 0.62 | 0.42 | 0.04 | -0.03 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 50.00 | 1.05 | 1.45 | % | 0 | 0 | 0.66 | 0.25 | 0.03 | -0.03 | 2/21/2025 3:59:57 PM EST | |||
| 55.00 | 0.00 | 1.05 | % | 0 | 0 | 0.56 | 0.13 | 0.02 | -0.02 | 2/21/2025 3:59:57 PM EST | |||
| 60.00 | 0.15 | 0.35 | % | 0 | 0 | 0.57 | 0.07 | 0.01 | -0.01 | 2/21/2025 3:59:57 PM EST | |||
| 65.00 | 0.00 | 1.45 | % | 0 | 0 | 1.05 | 0.03 | 0.01 | -0.01 | 2/21/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 1.40 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 25.00 | 0.00 | 2.25 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 30.00 | 0.00 | 0.65 | % | 0 | 0 | 0.62 | -0.07 | 0.01 | -0.01 | 2/21/2025 3:59:57 PM EST | |||
| 35.00 | 0.95 | 1.55 | 1.30 | % | 1 | 0 | 0.63 | -0.20 | 0.03 | -0.02 | 2/21/2025 | 2/21/2025 3:59:57 PM EST | |
| 40.00 | 2.90 | 3.40 | 3.15 | % | 5 | 0 | 0.64 | -0.38 | 0.04 | -0.03 | 2/21/2025 | 2/21/2025 3:59:57 PM EST | |
| 45.00 | 5.50 | 6.20 | 4.70 | % | 70 | 0 | 0.62 | -0.58 | 0.04 | -0.03 | 2/21/2025 | 2/21/2025 3:59:57 PM EST | |
| 50.00 | 8.90 | 10.20 | % | 0 | 0 | 0.62 | -0.75 | 0.03 | -0.03 | 2/21/2025 3:59:57 PM EST | |||
| 55.00 | 13.20 | 14.50 | % | 0 | 0 | 0.60 | -0.87 | 0.02 | -0.02 | 2/21/2025 3:59:57 PM EST | |||
| 60.00 | 16.80 | 19.60 | 17.40 | % | 2 | 0 | 0.84 | -0.93 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 3:59:57 PM EST | |
| 65.00 | 22.80 | 24.40 | % | 0 | 0 | 0.88 | -0.97 | 0.01 | -0.01 | 2/21/2025 3:59:57 PM EST |