Options Chain for QFIN HOLDINGS INC AMERICAN DEP (QFIN) - $13.33 as of 5/6/2026 5:52:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 10.00 | 12.50 | 11.25 | 11.10 | 0.00 | 0.00% | 4.50 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 5/6/2026 4:00:02 PM EST |
| 5.00 | 7.80 | 9.40 | 8.60 | 8.44 | 0.00 | 0.00% | 1.72 | 0 | 3 | 6.33 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 5/6/2026 4:00:02 PM EST |
| 7.50 | 5.30 | 6.90 | 6.10 | % | 0.81 | 0 | 0 | 4.16 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:02 PM EST | |||
| 10.00 | 3.00 | 4.50 | 3.75 | 3.00 | 0.00 | 0.00% | 0.38 | 0 | 14 | 2.83 | 0.99 | 0.01 | 0.00 | 4/21/2026 | 5/6/2026 4:00:02 PM EST |
| 12.50 | 0.90 | 1.80 | 1.35 | 1.30 | +0.45 | +52.95% | 0.11 | 3 | 107 | 1.25 | 0.80 | 0.16 | -0.03 | 5/6/2026 | 5/6/2026 4:00:02 PM EST |
| 15.00 | 0.00 | 0.15 | 0.08 | 0.10 | +0.05 | +100.00% | 0.01 | 52 | 3,040 | 0.62 | 0.26 | 0.20 | -0.03 | 5/6/2026 | 5/6/2026 4:00:02 PM EST |
| 17.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,265 | 1.09 | 0.03 | 0.04 | -0.01 | 5/5/2026 | 5/6/2026 4:00:02 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 330 | 1.32 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 5/6/2026 4:00:02 PM EST |
| 22.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 588 | 1.64 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 4:00:02 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 260 | 1.92 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:02 PM EST | |||
| 30.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 231 | 2.38 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 4:00:02 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 112 | 2.74 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 5/6/2026 4:00:02 PM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 36 | 5.08 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:02 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 6.82 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:02 PM EST | |||
| 7.50 | 0.00 | 0.05 | 0.03 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 11 | 2.17 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 5/6/2026 4:00:02 PM EST |
| 10.00 | 0.00 | 0.15 | 0.08 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 81 | 1.63 | -0.01 | 0.01 | 0.00 | 4/24/2026 | 5/6/2026 4:00:02 PM EST |
| 12.50 | 0.00 | 0.30 | 0.15 | 0.18 | -0.02 | -10.00% | 0.01 | 3 | 3,816 | 0.78 | -0.20 | 0.16 | -0.03 | 5/6/2026 | 5/6/2026 4:00:02 PM EST |
| 15.00 | 0.90 | 1.85 | 1.38 | 1.40 | -0.20 | -12.50% | 0.09 | 51 | 779 | 1.28 | -0.74 | 0.20 | -0.03 | 5/6/2026 | 5/6/2026 4:00:02 PM EST |
| 17.50 | 3.20 | 4.60 | 3.90 | 4.02 | 0.00 | 0.00% | 0.22 | 0 | 4 | 2.36 | -0.97 | 0.04 | -0.01 | 5/5/2026 | 5/6/2026 4:00:02 PM EST |
| 20.00 | 5.80 | 6.80 | 6.30 | 8.15 | 0.00 | 0.00% | 0.32 | 0 | 5 | 2.51 | -1.00 | 0.00 | 0.00 | 3/30/2026 | 5/6/2026 4:00:02 PM EST |
| 22.50 | 8.30 | 9.30 | 8.80 | 9.70 | 0.00 | 0.00% | 0.39 | 0 | 124 | 2.95 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 5/6/2026 4:00:02 PM EST |
| 25.00 | 10.30 | 12.70 | 11.50 | 12.40 | 0.00 | 0.00% | 0.46 | 0 | 17 | 4.62 | -1.00 | 0.00 | 0.00 | 3/25/2026 | 5/6/2026 4:00:02 PM EST |
| 30.00 | 15.30 | 17.70 | 16.50 | 17.41 | 0.00 | 0.00% | 0.55 | 0 | 0 | 5.29 | -1.00 | 0.00 | 0.00 | 3/25/2026 | 5/6/2026 4:00:02 PM EST |
| 35.00 | 20.00 | 23.00 | 21.50 | % | 0.61 | 0 | 0 | 6.21 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:02 PM EST | |||
| 40.00 | 25.00 | 28.00 | 26.50 | % | 0.66 | 0 | 0 | 6.66 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:02 PM EST |