Options Chain for QIFU TECHNOLOGY INC AMERICAN DEP (QFIN) - $44.79 as of 6/27/2025 10:51:21 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 21.10 | 24.00 | 20.50 | 0.00 | 0.00% | 0 | 1 | 2.98 | 1.00 | 0.00 | 0.00 | 5/20/2025 | 6/27/2025 10:58:56 AM EST |
| 25.00 | 18.60 | 21.40 | % | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 6/27/2025 10:58:56 AM EST | |||
| 30.00 | 13.60 | 16.40 | % | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 6/27/2025 10:58:56 AM EST | |||
| 35.00 | 8.70 | 10.70 | 8.40 | 0.00 | 0.00% | 0 | 5 | 1.23 | 0.99 | 0.01 | -0.01 | 6/23/2025 | 6/27/2025 10:58:56 AM EST |
| 40.00 | 4.70 | 5.00 | 4.80 | -0.30 | -5.89% | 1 | 34 | 0.44 | 0.85 | 0.05 | -0.03 | 6/27/2025 | 6/27/2025 10:58:56 AM EST |
| 45.00 | 1.45 | 1.65 | 1.60 | -0.20 | -11.12% | 4 | 140 | 0.41 | 0.46 | 0.09 | -0.04 | 6/27/2025 | 6/27/2025 10:58:56 AM EST |
| 50.00 | 0.00 | 0.40 | 0.20 | -0.43 | -68.26% | 11 | 318 | 0.47 | 0.12 | 0.05 | -0.02 | 6/27/2025 | 6/27/2025 10:58:56 AM EST |
| 55.00 | 0.00 | 0.75 | 0.07 | 0.00 | 0.00% | 0 | 3 | 0.85 | 0.01 | 0.01 | 0.00 | 6/25/2025 | 6/27/2025 10:58:56 AM EST |
| 60.00 | 0.00 | 0.75 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 6/27/2025 10:58:56 AM EST | |||
| 65.00 | 0.00 | 0.75 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 6/27/2025 10:58:56 AM EST | |||
| 70.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 2 | 1.40 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 6/27/2025 10:58:56 AM 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 | 2.18 | 0.00 | 0.00 | 0.00 | 6/27/2025 10:58:56 AM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 6/27/2025 10:58:56 AM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 6/27/2025 10:58:56 AM EST | |||
| 35.00 | 0.00 | 0.05 | 0.08 | -0.01 | -11.12% | 1 | 22 | 0.58 | -0.01 | 0.01 | -0.01 | 6/27/2025 | 6/27/2025 10:58:56 AM EST |
| 40.00 | 0.25 | 0.40 | 0.33 | 0.00 | 0.00% | 2 | 44 | 0.41 | -0.15 | 0.05 | -0.03 | 6/27/2025 | 6/27/2025 10:58:56 AM EST |
| 45.00 | 1.90 | 2.05 | 1.88 | 0.00 | 0.00% | 0 | 23 | 0.40 | -0.54 | 0.09 | -0.04 | 6/26/2025 | 6/27/2025 10:58:56 AM EST |
| 50.00 | 5.60 | 5.90 | 7.30 | 0.00 | 0.00% | 0 | 1 | 0.48 | -0.88 | 0.05 | -0.02 | 6/5/2025 | 6/27/2025 10:58:56 AM EST |
| 55.00 | 9.90 | 11.50 | % | 0 | 0 | 1.10 | -0.99 | 0.01 | 0.00 | 6/27/2025 10:58:56 AM EST | |||
| 60.00 | 14.70 | 17.40 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 6/27/2025 10:58:56 AM EST | |||
| 65.00 | 19.70 | 22.40 | % | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 6/27/2025 10:58:56 AM EST | |||
| 70.00 | 24.70 | 27.60 | % | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 6/27/2025 10:58:56 AM EST |