Options Chain for QIFU TECHNOLOGY INC AMERICAN DEP (QFIN) - $42.78 as of 5/5/2025 9:00:41 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 21.20 | 25.00 | 21.10 | 0.00 | 0.00% | 0 | 1 | 1.91 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 5/5/2025 3:59:51 PM EST |
| 22.50 | 18.90 | 22.50 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | -0.01 | 5/5/2025 3:59:51 PM EST | |||
| 25.00 | 16.20 | 20.10 | % | 0 | 0 | 1.43 | 0.99 | 0.00 | -0.01 | 5/5/2025 3:59:51 PM EST | |||
| 30.00 | 12.60 | 15.10 | 13.52 | 0.00 | 0.00% | 0 | 1 | 0.98 | 0.95 | 0.01 | -0.02 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 35.00 | 8.40 | 9.20 | 6.80 | 0.00 | 0.00% | 0 | 15 | 0.60 | 0.85 | 0.02 | -0.03 | 4/28/2025 | 5/5/2025 3:59:51 PM EST |
| 40.00 | 4.90 | 5.30 | 5.36 | +1.06 | +24.66% | 3 | 6 | 0.56 | 0.68 | 0.04 | -0.04 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 45.00 | 2.30 | 2.85 | 2.60 | +0.10 | +4.00% | 11 | 26 | 0.56 | 0.46 | 0.05 | -0.04 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 50.00 | 1.10 | 1.40 | 1.06 | +0.06 | +6.00% | 245 | 355 | 0.57 | 0.27 | 0.04 | -0.03 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 55.00 | 0.40 | 0.95 | 0.55 | 0.00 | 0.00% | 0 | 93 | 0.61 | 0.14 | 0.03 | -0.02 | 5/2/2025 | 5/5/2025 3:59:51 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 | 0.75 | % | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 22.50 | 0.00 | 0.90 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | -0.01 | 5/5/2025 3:59:51 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 1.26 | -0.01 | 0.00 | -0.01 | 5/5/2025 3:59:51 PM EST | |||
| 30.00 | 0.05 | 0.70 | 0.25 | 0.00 | 0.00% | 0 | 3 | 0.70 | -0.05 | 0.01 | -0.02 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 35.00 | 0.65 | 0.90 | 0.85 | -0.01 | -1.17% | 20 | 6 | 0.62 | -0.15 | 0.02 | -0.03 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 40.00 | 1.90 | 2.40 | 2.85 | 0.00 | 0.00% | 0 | 4 | 0.60 | -0.32 | 0.04 | -0.04 | 4/30/2025 | 5/5/2025 3:59:51 PM EST |
| 45.00 | 4.30 | 5.00 | % | 0 | 0 | 0.59 | -0.54 | 0.05 | -0.04 | 5/5/2025 3:59:51 PM EST | |||
| 50.00 | 8.00 | 8.50 | 10.23 | 0.00 | 0.00% | 0 | 1 | 0.59 | -0.73 | 0.04 | -0.03 | 4/29/2025 | 5/5/2025 3:59:51 PM EST |
| 55.00 | 11.50 | 13.50 | % | 0 | 0 | 0.67 | -0.86 | 0.03 | -0.02 | 5/5/2025 3:59:51 PM EST |