Options Chain for QIFU TECHNOLOGY INC AMERICAN DEP (QFIN) - $45.43 as of 3/28/2025 8:49:04 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 31.80 | 35.00 | 19.14 | 0.00 | 0.00% | 0 | 0 | 3.64 | 1.00 | 0.00 | 0.00 | 10/8/2024 | 3/28/2025 4:00:01 PM EST |
| 15.00 | 29.30 | 32.50 | 24.00 | 0.00 | 0.00% | 0 | 1 | 3.15 | 1.00 | 0.00 | 0.00 | 1/3/2025 | 3/28/2025 4:00:01 PM EST |
| 17.50 | 26.20 | 30.00 | 14.40 | 0.00 | 0.00% | 0 | 8 | 2.76 | 1.00 | 0.00 | 0.00 | 10/15/2024 | 3/28/2025 4:00:01 PM EST |
| 20.00 | 23.60 | 27.40 | 17.72 | 0.00 | 0.00% | 0 | 35 | 2.43 | 1.00 | 0.00 | 0.00 | 12/30/2024 | 3/28/2025 4:00:01 PM EST |
| 22.50 | 22.30 | 23.50 | 21.70 | 0.00 | 0.00% | 0 | 79 | 1.63 | 1.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 4:00:01 PM EST |
| 25.00 | 20.00 | 21.30 | 20.00 | 0.00 | 0.00% | 0 | 60 | 1.65 | 1.00 | 0.00 | 0.00 | 3/17/2025 | 3/28/2025 4:00:01 PM EST |
| 30.00 | 15.30 | 15.70 | 16.46 | 0.00 | 0.00% | 0 | 100 | 1.10 | 1.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 4:00:01 PM EST |
| 35.00 | 10.60 | 11.00 | 10.55 | +1.00 | +10.48% | 3 | 389 | 0.61 | 0.91 | 0.02 | -0.01 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 40.00 | 6.50 | 6.90 | 6.32 | -2.58 | -28.99% | 7 | 431 | 0.58 | 0.75 | 0.04 | -0.03 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 45.00 | 3.60 | 4.10 | 3.70 | -1.55 | -29.53% | 32 | 1,152 | 0.58 | 0.54 | 0.04 | -0.03 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 50.00 | 1.80 | 2.85 | 1.90 | -1.00 | -34.49% | 160 | 473 | 0.63 | 0.33 | 0.04 | -0.03 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 55.00 | 0.75 | 1.00 | 1.50 | 0.00 | 0.00% | 0 | 710 | 0.56 | 0.17 | 0.03 | -0.02 | 3/27/2025 | 3/28/2025 4:00:01 PM EST |
| 60.00 | 0.25 | 0.50 | 0.65 | 0.00 | 0.00% | 0 | 325 | 0.55 | 0.07 | 0.02 | -0.01 | 3/27/2025 | 3/28/2025 4:00:01 PM EST |
| 65.00 | 0.00 | 0.90 | % | 0 | 0 | 0.84 | 0.03 | 0.01 | -0.01 | 3/28/2025 4:00:01 PM EST | |||
| 70.00 | 0.00 | 0.45 | 0.15 | 0.00 | 0.00% | 0 | 6 | 0.80 | 0.01 | 0.00 | 0.00 | 3/20/2025 | 3/28/2025 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 1,334 | 2.04 | 0.00 | 0.00 | 0.00 | 12/24/2024 | 3/28/2025 4:00:01 PM EST |
| 15.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 25 | 2.17 | 0.00 | 0.00 | 0.00 | 1/28/2025 | 3/28/2025 4:00:01 PM EST |
| 17.50 | 0.00 | 0.75 | % | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 20.00 | 0.00 | 0.70 | 0.60 | 0.00 | 0.00% | 0 | 18 | 1.63 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 3/28/2025 4:00:01 PM EST |
| 22.50 | 0.00 | 0.95 | 1.35 | 0.00 | 0.00% | 0 | 20 | 1.55 | 0.00 | 0.00 | 0.00 | 10/10/2024 | 3/28/2025 4:00:01 PM EST |
| 25.00 | 0.00 | 0.95 | 0.09 | 0.00 | 0.00% | 0 | 124 | 1.35 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 4:00:01 PM EST |
| 30.00 | 0.00 | 0.95 | 0.31 | 0.00 | 0.00% | 0 | 57 | 1.01 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 4:00:01 PM EST |
| 35.00 | 0.45 | 0.65 | 0.70 | 0.00 | 0.00% | 0 | 182 | 0.60 | -0.09 | 0.02 | -0.01 | 3/24/2025 | 3/28/2025 4:00:01 PM EST |
| 40.00 | 1.55 | 1.75 | 1.75 | +0.82 | +88.18% | 3 | 171 | 0.59 | -0.25 | 0.04 | -0.03 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 45.00 | 3.50 | 4.00 | 2.35 | 0.00 | 0.00% | 0 | 180 | 0.58 | -0.46 | 0.04 | -0.03 | 3/27/2025 | 3/28/2025 4:00:01 PM EST |
| 50.00 | 6.70 | 7.20 | 4.90 | 0.00 | 0.00% | 0 | 89 | 0.58 | -0.67 | 0.04 | -0.03 | 3/27/2025 | 3/28/2025 4:00:01 PM EST |
| 55.00 | 10.50 | 11.40 | 10.87 | 0.00 | 0.00% | 0 | 0 | 0.59 | -0.83 | 0.03 | -0.02 | 3/17/2025 | 3/28/2025 4:00:01 PM EST |
| 60.00 | 14.70 | 16.00 | % | 0 | 0 | 0.71 | -0.93 | 0.02 | -0.01 | 3/28/2025 4:00:01 PM EST | |||
| 65.00 | 19.70 | 20.90 | 21.20 | 0.00 | 0.00% | 0 | 1 | 1.03 | -0.97 | 0.01 | -0.01 | 3/24/2025 | 3/28/2025 4:00:01 PM EST |
| 70.00 | 24.50 | 26.80 | % | 0 | 0 | 1.17 | -0.99 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST |