Options Chain for QIFU TECHNOLOGY INC AMERICAN DEP (QFIN) - $45.43 as of 3/28/2025 8:49:04 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 22.50 | 24.80 | % | 0 | 0 | 3.23 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 25.00 | 19.90 | 22.40 | % | 0 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 30.00 | 14.90 | 17.50 | 16.05 | 0.00 | 0.00% | 0 | 1 | 2.18 | 1.00 | 0.00 | 0.00 | 3/20/2025 | 3/28/2025 4:00:01 PM EST |
| 35.00 | 10.40 | 10.70 | 13.28 | 0.00 | 0.00% | 0 | 91 | 0.86 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:01 PM EST |
| 40.00 | 5.80 | 6.10 | 5.60 | -3.20 | -36.37% | 1 | 125 | 0.58 | 0.88 | 0.04 | -0.02 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 45.00 | 2.35 | 2.60 | 2.30 | -1.99 | -46.39% | 11 | 1,391 | 0.55 | 0.55 | 0.07 | -0.05 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 50.00 | 0.65 | 0.85 | 0.74 | -0.81 | -52.26% | 57 | 661 | 0.54 | 0.23 | 0.05 | -0.04 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 55.00 | 0.00 | 0.30 | 0.19 | -0.11 | -36.67% | 17 | 115 | 0.60 | 0.07 | 0.02 | -0.02 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 60.00 | 0.00 | 0.20 | 0.12 | 0.00 | 0.00% | 0 | 7 | 0.75 | 0.02 | 0.01 | -0.01 | 3/27/2025 | 3/28/2025 4:00:01 PM EST |
| 65.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 12 | 1.23 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 3/28/2025 4:00:01 PM EST |
| 70.00 | 0.00 | 0.75 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM 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 | 2.28 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 30.00 | 0.00 | 0.35 | 0.15 | 0.00 | 0.00% | 0 | 15 | 1.21 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 3/28/2025 4:00:01 PM EST |
| 35.00 | 0.00 | 0.75 | 0.14 | -0.01 | -6.67% | 2 | 112 | 1.04 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 40.00 | 0.30 | 0.55 | 0.45 | +0.29 | +181.25% | 13 | 48 | 0.52 | -0.12 | 0.04 | -0.02 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 45.00 | 1.70 | 2.10 | 2.05 | +1.15 | +127.78% | 7 | 170 | 0.49 | -0.45 | 0.07 | -0.05 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 50.00 | 5.10 | 5.40 | 5.30 | +2.10 | +65.63% | 5 | 74 | 0.47 | -0.77 | 0.05 | -0.04 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 55.00 | 9.50 | 10.00 | 7.00 | 0.00 | 0.00% | 0 | 44 | 0.57 | -0.93 | 0.02 | -0.02 | 3/27/2025 | 3/28/2025 4:00:01 PM EST |
| 60.00 | 14.00 | 15.20 | 12.80 | 0.00 | 0.00% | 0 | 0 | 1.31 | -0.98 | 0.01 | -0.01 | 3/19/2025 | 3/28/2025 4:00:01 PM EST |
| 65.00 | 19.00 | 20.20 | 20.15 | 0.00 | 0.00% | 0 | 8 | 1.17 | -1.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 4:00:01 PM EST |
| 70.00 | 24.10 | 25.20 | 22.03 | 0.00 | 0.00% | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:01 PM EST |