Options Chain for QIFU TECHNOLOGY INC AMERICAN DEP (QFIN) - $35.04 as of 7/29/2025 2:32:32 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 | 15.10 | 16.80 | 15.95 | % | 0.80 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 7/29/2025 12:58:49 PM EST | |||
| 22.50 | 12.60 | 13.50 | 13.05 | 14.40 | 0.00 | 0.00% | 0.58 | 0 | 1 | 0.95 | 0.99 | 0.00 | 0.00 | 7/24/2025 | 7/29/2025 12:58:49 PM EST |
| 25.00 | 10.10 | 10.70 | 10.40 | % | 0.42 | 0 | 0 | 0.76 | 0.97 | 0.01 | 0.00 | 7/29/2025 12:58:49 PM EST | |||
| 30.00 | 5.70 | 6.30 | 6.00 | % | 0.20 | 0 | 0 | 0.53 | 0.83 | 0.04 | -0.02 | 7/29/2025 12:58:49 PM EST | |||
| 35.00 | 2.65 | 2.90 | 2.78 | 3.00 | +0.25 | +9.10% | 0.08 | 3 | 8 | 0.51 | 0.56 | 0.06 | -0.03 | 7/29/2025 | 7/29/2025 12:58:49 PM EST |
| 40.00 | 1.10 | 1.30 | 1.20 | 1.25 | +0.10 | +8.70% | 0.03 | 12 | 273 | 0.53 | 0.30 | 0.05 | -0.02 | 7/29/2025 | 7/29/2025 12:58:49 PM EST |
| 45.00 | 0.35 | 0.55 | 0.45 | 0.50 | +0.03 | +6.39% | 0.01 | 1 | 1,437 | 0.53 | 0.14 | 0.03 | -0.02 | 7/29/2025 | 7/29/2025 12:58:49 PM EST |
| 50.00 | 0.10 | 0.35 | 0.23 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.55 | 0.05 | 0.02 | -0.01 | 7/25/2025 | 7/29/2025 12:58:49 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.92 | 0.02 | 0.01 | 0.00 | 7/18/2025 | 7/29/2025 12:58:49 PM EST |
| 60.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.81 | 0.01 | 0.00 | 0.00 | 7/29/2025 12:58:49 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 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 7/29/2025 12:58:49 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.08 | -0.01 | 0.00 | 0.00 | 7/29/2025 12:58:49 PM EST | |||
| 25.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 0.68 | -0.03 | 0.01 | 0.00 | 7/29/2025 12:58:49 PM EST | |||
| 30.00 | 0.50 | 0.70 | 0.60 | 0.60 | -0.12 | -16.67% | 0.02 | 6 | 11 | 0.49 | -0.17 | 0.04 | -0.02 | 7/29/2025 | 7/29/2025 12:58:49 PM EST |
| 35.00 | 2.35 | 2.60 | 2.48 | 2.42 | -0.08 | -3.20% | 0.07 | 16 | 292 | 0.49 | -0.44 | 0.06 | -0.03 | 7/29/2025 | 7/29/2025 12:58:49 PM EST |
| 40.00 | 5.70 | 6.00 | 5.85 | 5.87 | +0.07 | +1.21% | 0.15 | 1 | 27 | 0.52 | -0.70 | 0.05 | -0.02 | 7/29/2025 | 7/29/2025 12:58:49 PM EST |
| 45.00 | 9.80 | 10.70 | 10.25 | 4.90 | 0.00 | 0.00% | 0.23 | 0 | 2 | 0.56 | -0.86 | 0.03 | -0.02 | 7/21/2025 | 7/29/2025 12:58:49 PM EST |
| 50.00 | 13.10 | 15.30 | 14.20 | % | 0.28 | 0 | 0 | 0.87 | -0.95 | 0.02 | -0.01 | 7/29/2025 12:58:49 PM EST | |||
| 55.00 | 17.80 | 21.30 | 19.55 | % | 0.36 | 0 | 0 | 1.23 | -0.98 | 0.01 | 0.00 | 7/29/2025 12:58:49 PM EST | |||
| 60.00 | 22.80 | 26.10 | 24.45 | % | 0.41 | 0 | 0 | 1.32 | -0.99 | 0.00 | 0.00 | 7/29/2025 12:58:49 PM EST |