Options Chain for QIFU TECHNOLOGY INC AMERICAN DEP (QFIN) - $15.07 as of 9/28/2023 8:10:13 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 12.20 | 13.40 | % | 0 | 0 | 8.27 | 1.00 | 0.00 | 0.00 | 9/28/2023 4:00:02 PM EST | |||
| 5.00 | 9.40 | 11.10 | % | 0 | 0 | 5.17 | 1.00 | 0.00 | 0.00 | 9/28/2023 4:00:02 PM EST | |||
| 7.50 | 7.50 | 7.70 | % | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 9/28/2023 4:00:02 PM EST | |||
| 10.00 | 5.00 | 5.20 | 5.00 | 0.00 | 0.00% | 0 | 1 | 1.16 | 1.00 | 0.00 | 0.00 | 9/18/2023 | 9/28/2023 4:00:02 PM EST |
| 12.50 | 2.60 | 2.75 | 2.80 | +0.34 | +13.83% | 14 | 14 | 0.44 | 0.95 | 0.06 | -0.01 | 9/28/2023 | 9/28/2023 4:00:02 PM EST |
| 15.00 | 0.70 | 0.80 | 0.85 | 0.00 | 0.00% | 0 | 96 | 0.46 | 0.56 | 0.23 | -0.02 | 9/26/2023 | 9/28/2023 4:00:02 PM EST |
| 17.50 | 0.05 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 601 | 0.47 | 0.11 | 0.11 | -0.01 | 9/27/2023 | 9/28/2023 4:00:02 PM EST |
| 20.00 | 0.00 | 0.25 | 0.09 | 0.00 | 0.00% | 0 | 112 | 0.98 | 0.01 | 0.01 | 0.00 | 9/14/2023 | 9/28/2023 4:00:02 PM EST |
| 22.50 | 0.00 | 0.25 | 0.04 | 0.00 | 0.00% | 0 | 20 | 1.24 | 0.00 | 0.00 | 0.00 | 9/15/2023 | 9/28/2023 4:00:02 PM EST |
| 25.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 6 | 2.01 | 0.00 | 0.00 | 0.00 | 9/26/2023 | 9/28/2023 4:00:02 PM EST |
| 30.00 | 0.00 | 0.05 | 0.15 | 0.00 | 0.00% | 0 | 1 | 1.36 | 0.00 | 0.00 | 0.00 | 7/17/2023 | 9/28/2023 4:00:02 PM EST |
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 9/28/2023 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | % | 0 | 0 | 7.48 | 0.00 | 0.00 | 0.00 | 9/28/2023 4:00:02 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 4.56 | 0.00 | 0.00 | 0.00 | 9/28/2023 4:00:02 PM EST | |||
| 7.50 | 0.00 | 0.05 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 9/28/2023 4:00:02 PM EST | |||
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 9/28/2023 4:00:02 PM EST | |||
| 12.50 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 65 | 0.61 | -0.05 | 0.06 | -0.01 | 9/19/2023 | 9/28/2023 4:00:02 PM EST |
| 15.00 | 0.60 | 0.65 | 0.62 | -0.03 | -4.62% | 2 | 274 | 0.47 | -0.44 | 0.23 | -0.02 | 9/28/2023 | 9/28/2023 4:00:02 PM EST |
| 17.50 | 2.40 | 2.55 | 2.24 | 0.00 | 0.00% | 0 | 110 | 0.54 | -0.89 | 0.11 | -0.01 | 9/22/2023 | 9/28/2023 4:00:02 PM EST |
| 20.00 | 4.80 | 5.00 | 4.17 | 0.00 | 0.00% | 0 | 1 | 0.92 | -0.99 | 0.01 | 0.00 | 8/14/2023 | 9/28/2023 4:00:02 PM EST |
| 22.50 | 7.20 | 7.70 | 6.90 | 0.00 | 0.00% | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 8/23/2023 | 9/28/2023 4:00:02 PM EST |
| 25.00 | 9.70 | 10.20 | 9.50 | 0.00 | 0.00% | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 8/24/2023 | 9/28/2023 4:00:02 PM EST |
| 30.00 | 14.50 | 15.50 | % | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 9/28/2023 4:00:02 PM EST | |||
| 35.00 | 19.40 | 20.60 | % | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 9/28/2023 4:00:02 PM EST |