Options Chain for QIFU TECHNOLOGY INC AMERICAN DEP (QFIN) - $43.11 as of 7/4/2025 8:33:31 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 22.00 | 25.00 | 23.50 | 22.40 | 0.00 | 0.00% | 1.18 | 0 | 2 | 2.24 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 7/3/2025 12:59:00 PM EST |
| 22.50 | 19.90 | 22.50 | 21.20 | 21.10 | 0.00 | 0.00% | 0.94 | 0 | 45 | 1.95 | 1.00 | 0.00 | 0.00 | 5/7/2025 | 7/3/2025 12:59:00 PM EST |
| 25.00 | 17.20 | 20.20 | 18.70 | 18.53 | 0.00 | 0.00% | 0.75 | 0 | 29 | 1.78 | 1.00 | 0.00 | 0.00 | 5/7/2025 | 7/3/2025 12:59:00 PM EST |
| 30.00 | 12.90 | 15.20 | 14.05 | 12.22 | 0.00 | 0.00% | 0.47 | 0 | 37 | 1.33 | 0.99 | 0.00 | 0.00 | 6/12/2025 | 7/3/2025 12:59:00 PM EST |
| 35.00 | 8.40 | 9.50 | 8.95 | 8.10 | 0.00 | 0.00% | 0.26 | 0 | 73 | 0.79 | 0.91 | 0.02 | -0.02 | 6/4/2025 | 7/3/2025 12:59:00 PM EST |
| 40.00 | 2.80 | 4.90 | 3.85 | 4.80 | -0.30 | -5.89% | 0.10 | 23 | 127 | 0.49 | 0.72 | 0.05 | -0.03 | 7/3/2025 | 7/3/2025 12:59:00 PM EST |
| 45.00 | 1.80 | 2.10 | 1.95 | 2.10 | +0.28 | +15.39% | 0.04 | 17 | 221 | 0.45 | 0.43 | 0.06 | -0.03 | 7/3/2025 | 7/3/2025 12:59:00 PM EST |
| 50.00 | 0.55 | 0.80 | 0.68 | 0.75 | +0.11 | +17.19% | 0.01 | 1 | 1,731 | 0.45 | 0.20 | 0.04 | -0.02 | 7/3/2025 | 7/3/2025 12:59:00 PM EST |
| 55.00 | 0.15 | 0.30 | 0.23 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 942 | 0.46 | 0.07 | 0.02 | -0.01 | 7/2/2025 | 7/3/2025 12:59:00 PM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | 0.84 | 0.00 | 0.00% | 0.01 | 0 | 169 | 0.78 | 0.02 | 0.01 | 0.00 | 5/19/2025 | 7/3/2025 12:59:00 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 271 | 0.91 | 0.01 | 0.00 | 0.00 | 6/23/2025 | 7/3/2025 12:59:00 PM EST |
| 70.00 | 0.00 | 0.95 | 0.48 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.02 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 7/3/2025 12:59:00 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 1.75 | 0.88 | 0.15 | 0.00 | 0.00% | 0.04 | 0 | 130 | 2.23 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 7/3/2025 12:59:00 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.50 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 7/3/2025 12:59:00 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.23 | 0.00 | 0.00% | 0.02 | 0 | 228 | 1.30 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 7/3/2025 12:59:00 PM EST |
| 30.00 | 0.00 | 0.25 | 0.13 | 0.05 | -0.12 | -70.59% | 0.00 | 5 | 1,015 | 0.71 | -0.01 | 0.00 | 0.00 | 7/3/2025 | 7/3/2025 12:59:00 PM EST |
| 35.00 | 0.25 | 0.45 | 0.35 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 456 | 0.50 | -0.09 | 0.02 | -0.02 | 6/30/2025 | 7/3/2025 12:59:00 PM EST |
| 40.00 | 1.20 | 1.50 | 1.35 | 1.35 | -0.05 | -3.58% | 0.03 | 6 | 568 | 0.47 | -0.28 | 0.05 | -0.03 | 7/3/2025 | 7/3/2025 12:59:00 PM EST |
| 45.00 | 3.40 | 3.80 | 3.60 | 3.20 | +0.25 | +8.48% | 0.08 | 20 | 189 | 0.45 | -0.57 | 0.06 | -0.03 | 7/3/2025 | 7/3/2025 12:59:00 PM EST |
| 50.00 | 7.20 | 8.00 | 7.60 | 7.80 | 0.00 | 0.00% | 0.15 | 0 | 33 | 0.50 | -0.80 | 0.04 | -0.02 | 7/2/2025 | 7/3/2025 12:59:00 PM EST |
| 55.00 | 9.90 | 13.10 | 11.50 | 10.84 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.81 | -0.93 | 0.02 | -0.01 | 3/17/2025 | 7/3/2025 12:59:00 PM EST |
| 60.00 | 15.40 | 18.40 | 16.90 | 17.37 | 0.00 | 0.00% | 0.28 | 0 | 11 | 1.04 | -0.98 | 0.01 | 0.00 | 7/2/2025 | 7/3/2025 12:59:00 PM EST |
| 65.00 | 20.80 | 23.60 | 22.20 | % | 0.34 | 0 | 0 | 1.23 | -0.99 | 0.00 | 0.00 | 7/3/2025 12:59:00 PM EST | |||
| 70.00 | 24.90 | 28.60 | 26.75 | % | 0.38 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:59:00 PM EST |