Options Chain for QIFU TECHNOLOGY INC AMERICAN DEP (QFIN) - $42.00 as of 7/18/2025 3:30:11 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 | 20.50 | 24.20 | 22.35 | 22.40 | 0.00 | 0.00% | 1.12 | 0 | 2 | 2.67 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 7/18/2025 3:59:54 PM EST |
| 22.50 | 18.90 | 21.70 | 20.30 | 21.10 | 0.00 | 0.00% | 0.90 | 0 | 45 | 2.52 | 1.00 | 0.00 | 0.00 | 5/7/2025 | 7/18/2025 3:59:54 PM EST |
| 25.00 | 16.30 | 19.20 | 17.75 | 18.53 | 0.00 | 0.00% | 0.71 | 0 | 29 | 2.19 | 1.00 | 0.00 | 0.00 | 5/7/2025 | 7/18/2025 3:59:54 PM EST |
| 30.00 | 11.40 | 14.20 | 12.80 | 11.95 | 0.00 | 0.00% | 0.43 | 0 | 38 | 1.45 | 0.99 | 0.00 | 0.00 | 7/17/2025 | 7/18/2025 3:59:54 PM EST |
| 35.00 | 7.30 | 8.40 | 7.85 | 7.20 | +0.40 | +5.89% | 0.22 | 2 | 71 | 0.64 | 0.92 | 0.03 | -0.02 | 7/18/2025 | 7/18/2025 3:59:54 PM EST |
| 40.00 | 3.40 | 3.60 | 3.50 | 3.40 | +0.19 | +5.92% | 0.09 | 4 | 179 | 0.47 | 0.69 | 0.07 | -0.04 | 7/18/2025 | 7/18/2025 3:59:54 PM EST |
| 45.00 | 1.00 | 1.15 | 1.08 | 1.00 | -0.10 | -9.10% | 0.02 | 2,013 | 373 | 0.45 | 0.34 | 0.07 | -0.04 | 7/18/2025 | 7/18/2025 3:59:54 PM EST |
| 50.00 | 0.20 | 0.35 | 0.28 | 0.30 | 0.00 | 0.00% | 0.01 | 6 | 1,744 | 0.46 | 0.11 | 0.03 | -0.02 | 7/18/2025 | 7/18/2025 3:59:54 PM EST |
| 55.00 | 0.00 | 0.40 | 0.20 | 0.15 | -0.20 | -57.15% | 0.00 | 5 | 916 | 0.69 | 0.02 | 0.01 | -0.01 | 7/18/2025 | 7/18/2025 3:59:54 PM EST |
| 60.00 | 0.00 | 1.85 | 0.93 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 168 | 1.03 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 7/18/2025 3:59:54 PM EST |
| 65.00 | 0.00 | 0.70 | 0.35 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 271 | 1.17 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 7/18/2025 3:59:54 PM EST |
| 70.00 | 0.00 | 1.15 | 0.58 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.32 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 7/18/2025 3:59:54 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 | 1.80 | 0.90 | 0.15 | 0.00 | 0.00% | 0.04 | 0 | 130 | 2.09 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 7/18/2025 3:59:54 PM EST |
| 22.50 | 0.00 | 1.15 | 0.58 | 0.65 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.81 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 7/18/2025 3:59:54 PM EST |
| 25.00 | 0.00 | 1.55 | 0.78 | 0.23 | 0.00 | 0.00% | 0.03 | 0 | 228 | 1.56 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 7/18/2025 3:59:54 PM EST |
| 30.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,010 | 0.79 | -0.01 | 0.00 | 0.00 | 7/3/2025 | 7/18/2025 3:59:54 PM EST |
| 35.00 | 0.15 | 0.25 | 0.20 | 0.25 | -0.08 | -24.25% | 0.01 | 2 | 517 | 0.49 | -0.08 | 0.03 | -0.02 | 7/18/2025 | 7/18/2025 3:59:54 PM EST |
| 40.00 | 1.05 | 1.20 | 1.13 | 1.23 | -0.03 | -2.39% | 0.03 | 12 | 607 | 0.46 | -0.31 | 0.07 | -0.04 | 7/18/2025 | 7/18/2025 3:59:54 PM EST |
| 45.00 | 3.60 | 4.20 | 3.90 | 4.48 | 0.00 | 0.00% | 0.09 | 0 | 215 | 0.48 | -0.66 | 0.07 | -0.04 | 7/16/2025 | 7/18/2025 3:59:54 PM EST |
| 50.00 | 7.00 | 9.80 | 8.40 | 7.80 | 0.00 | 0.00% | 0.17 | 0 | 33 | 0.72 | -0.89 | 0.03 | -0.02 | 7/2/2025 | 7/18/2025 3:59:54 PM EST |
| 55.00 | 12.00 | 14.20 | 13.10 | 13.80 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.03 | -0.98 | 0.01 | -0.01 | 7/16/2025 | 7/18/2025 3:59:54 PM EST |
| 60.00 | 16.80 | 20.00 | 18.40 | 17.37 | 0.00 | 0.00% | 0.31 | 0 | 11 | 1.16 | -1.00 | 0.00 | 0.00 | 7/2/2025 | 7/18/2025 3:59:54 PM EST |
| 65.00 | 21.30 | 24.60 | 22.95 | % | 0.35 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:54 PM EST | |||
| 70.00 | 25.90 | 29.90 | 27.90 | % | 0.40 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:54 PM EST |