Options Chain for QIFU TECHNOLOGY INC AMERICAN DEP (QFIN) - $45.45 as of 5/12/2025 9:23:22 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 31.80 | 34.80 | 19.14 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2024 | 5/12/2025 3:59:49 PM EST |
| 15.00 | 28.80 | 32.30 | 30.52 | +6.52 | +27.17% | 1 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/12/2025 3:59:49 PM EST |
| 17.50 | 26.70 | 29.80 | 21.20 | 0.00 | 0.00% | 0 | 0 | 8.89 | 1.00 | 0.00 | 0.00 | 4/22/2025 | 5/12/2025 3:59:49 PM EST |
| 20.00 | 24.60 | 27.30 | 19.20 | 0.00 | 0.00% | 0 | 21 | 7.83 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 5/12/2025 3:59:49 PM EST |
| 22.50 | 21.10 | 24.60 | 15.10 | 0.00 | 0.00% | 0 | 0 | 6.64 | 1.00 | 0.00 | 0.00 | 4/22/2025 | 5/12/2025 3:59:49 PM EST |
| 25.00 | 18.70 | 22.30 | 12.50 | 0.00 | 0.00% | 0 | 0 | 6.07 | 1.00 | 0.00 | 0.00 | 4/22/2025 | 5/12/2025 3:59:49 PM EST |
| 30.00 | 14.40 | 17.30 | 12.20 | 0.00 | 0.00% | 0 | 11 | 4.66 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/12/2025 3:59:49 PM EST |
| 35.00 | 10.30 | 10.80 | 10.36 | +2.36 | +29.50% | 8 | 461 | 2.00 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/12/2025 3:59:49 PM EST |
| 40.00 | 5.20 | 5.80 | 5.75 | +2.85 | +98.28% | 5 | 339 | 1.19 | 0.97 | 0.04 | -0.02 | 5/12/2025 | 5/12/2025 3:59:49 PM EST |
| 45.00 | 1.20 | 1.50 | 1.35 | +0.42 | +45.17% | 114 | 1,177 | 0.64 | 0.55 | 0.12 | -0.15 | 5/12/2025 | 5/12/2025 3:59:49 PM EST |
| 50.00 | 0.05 | 0.20 | 0.15 | -0.10 | -40.00% | 70 | 696 | 0.68 | 0.08 | 0.05 | -0.06 | 5/12/2025 | 5/12/2025 3:59:49 PM EST |
| 55.00 | 0.00 | 0.25 | 0.10 | -0.02 | -16.67% | 5 | 623 | 1.32 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/12/2025 3:59:49 PM EST |
| 60.00 | 0.00 | 0.15 | 0.13 | 0.00 | 0.00% | 0 | 324 | 1.57 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/12/2025 3:59:49 PM EST |
| 65.00 | 0.00 | 2.15 | % | 0 | 0 | 3.82 | 0.00 | 0.00 | 0.00 | 5/12/2025 3:59:49 PM EST | |||
| 70.00 | 0.00 | 0.95 | 0.15 | 0.00 | 0.00% | 0 | 6 | 3.29 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 5/12/2025 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 1,334 | 0.00 | 0.00 | 0.00 | 0.00 | 12/24/2024 | 5/12/2025 3:59:49 PM EST |
| 15.00 | 0.00 | 0.70 | 0.05 | 0.00 | 0.00% | 0 | 25 | 0.00 | 0.00 | 0.00 | 0.00 | 1/28/2025 | 5/12/2025 3:59:49 PM EST |
| 17.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/12/2025 3:59:49 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.60 | 0.00 | 0.00% | 0 | 18 | 0.00 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 5/12/2025 3:59:49 PM EST |
| 22.50 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 21 | 5.12 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 5/12/2025 3:59:49 PM EST |
| 25.00 | 0.00 | 0.75 | 0.28 | 0.00 | 0.00% | 0 | 126 | 4.48 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 5/12/2025 3:59:49 PM EST |
| 30.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 1 | 1,150 | 2.42 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/12/2025 3:59:49 PM EST |
| 35.00 | 0.00 | 0.10 | 0.07 | 0.00 | 0.00% | 31 | 315 | 1.43 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/12/2025 3:59:49 PM EST |
| 40.00 | 0.00 | 0.75 | 0.50 | 0.00 | 0.00% | 0 | 232 | 1.45 | -0.03 | 0.04 | -0.02 | 5/9/2025 | 5/12/2025 3:59:49 PM EST |
| 45.00 | 0.75 | 1.15 | 0.72 | -1.70 | -70.25% | 5 | 211 | 0.59 | -0.45 | 0.12 | -0.15 | 5/12/2025 | 5/12/2025 3:59:49 PM EST |
| 50.00 | 3.90 | 5.30 | 4.45 | -2.83 | -38.88% | 6 | 88 | 1.12 | -0.92 | 0.05 | -0.06 | 5/12/2025 | 5/12/2025 3:59:49 PM EST |
| 55.00 | 8.80 | 11.60 | 11.95 | 0.00 | 0.00% | 0 | 1 | 2.62 | -1.00 | 0.00 | 0.00 | 5/2/2025 | 5/12/2025 3:59:49 PM EST |
| 60.00 | 13.80 | 15.80 | 21.10 | 0.00 | 0.00% | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 4/4/2025 | 5/12/2025 3:59:49 PM EST |
| 65.00 | 19.00 | 21.00 | 21.20 | 0.00 | 0.00% | 0 | 1 | 3.23 | -1.00 | 0.00 | 0.00 | 3/24/2025 | 5/12/2025 3:59:49 PM EST |
| 70.00 | 23.20 | 26.00 | % | 0 | 0 | 3.63 | -1.00 | 0.00 | 0.00 | 5/12/2025 3:59:49 PM EST |