Options Chain for QIFU TECHNOLOGY INC AMERICAN DEP (QFIN) - $42.52 as of 5/27/2025 3:29:57 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 19.50 | 21.30 | 20.50 | 0.00 | 0.00% | 0 | 1 | 1.61 | 1.00 | 0.00 | 0.00 | 5/20/2025 | 5/27/2025 2:59:01 PM EST |
| 25.00 | 17.20 | 18.80 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:01 PM EST | |||
| 30.00 | 12.40 | 12.80 | % | 0 | 0 | 0.67 | 0.98 | 0.01 | -0.01 | 5/27/2025 2:59:01 PM EST | |||
| 35.00 | 7.90 | 8.20 | 8.90 | 0.00 | 0.00% | 0 | 2 | 0.37 | 0.87 | 0.03 | -0.02 | 5/20/2025 | 5/27/2025 2:59:01 PM EST |
| 40.00 | 4.30 | 4.50 | 4.63 | -0.17 | -3.55% | 1 | 13 | 0.47 | 0.66 | 0.05 | -0.03 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 45.00 | 1.95 | 2.10 | 2.24 | -0.46 | -17.04% | 1 | 18 | 0.47 | 0.41 | 0.05 | -0.03 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 50.00 | 0.75 | 0.90 | 1.20 | 0.00 | 0.00% | 0 | 76 | 0.47 | 0.20 | 0.04 | -0.02 | 5/21/2025 | 5/27/2025 2:59:01 PM EST |
| 55.00 | 0.25 | 0.40 | % | 0 | 0 | 0.49 | 0.09 | 0.02 | -0.01 | 5/27/2025 2:59:01 PM EST | |||
| 60.00 | 0.00 | 0.70 | % | 0 | 0 | 0.73 | 0.03 | 0.01 | -0.01 | 5/27/2025 2:59:01 PM EST | |||
| 65.00 | 0.00 | 0.75 | % | 0 | 0 | 0.86 | 0.01 | 0.00 | 0.00 | 5/27/2025 2:59:01 PM EST | |||
| 70.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 2 | 0.96 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/27/2025 2:59:01 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 | 0.75 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:01 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:01 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 0.84 | -0.02 | 0.01 | -0.01 | 5/27/2025 2:59:01 PM EST | |||
| 35.00 | 0.45 | 0.65 | 0.49 | 0.00 | 0.00% | 0 | 22 | 0.49 | -0.13 | 0.03 | -0.02 | 5/20/2025 | 5/27/2025 2:59:01 PM EST |
| 40.00 | 1.75 | 1.95 | 1.95 | 0.00 | 0.00% | 0 | 8 | 0.48 | -0.34 | 0.05 | -0.03 | 5/20/2025 | 5/27/2025 2:59:01 PM EST |
| 45.00 | 4.40 | 4.60 | 4.30 | 0.00 | 0.00% | 0 | 6 | 0.47 | -0.59 | 0.05 | -0.03 | 5/20/2025 | 5/27/2025 2:59:01 PM EST |
| 50.00 | 8.20 | 8.40 | % | 0 | 0 | 0.47 | -0.80 | 0.04 | -0.02 | 5/27/2025 2:59:01 PM EST | |||
| 55.00 | 11.90 | 13.00 | % | 0 | 0 | 0.57 | -0.91 | 0.02 | -0.01 | 5/27/2025 2:59:01 PM EST | |||
| 60.00 | 17.30 | 18.70 | % | 0 | 0 | 0.74 | -0.97 | 0.01 | -0.01 | 5/27/2025 2:59:01 PM EST | |||
| 65.00 | 22.60 | 24.00 | % | 0 | 0 | 1.07 | -0.99 | 0.00 | 0.00 | 5/27/2025 2:59:01 PM EST | |||
| 70.00 | 26.50 | 29.50 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:01 PM EST |