Options Chain for QFIN HOLDINGS INC AMERICAN DEP (QFIN) - $19.57 as of 12/5/2025 8:40:57 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 | 15.50 | 19.20 | 17.35 | % | 6.94 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/5/2025 3:59:49 PM EST | |||
| 5.00 | 13.20 | 16.50 | 14.85 | % | 2.97 | 0 | 0 | 9.39 | 1.00 | 0.00 | 0.00 | 12/5/2025 3:59:49 PM EST | |||
| 7.50 | 10.70 | 12.90 | 11.80 | % | 1.57 | 0 | 0 | 4.71 | 1.00 | 0.00 | 0.00 | 12/5/2025 3:59:49 PM EST | |||
| 10.00 | 8.50 | 11.50 | 10.00 | % | 1.00 | 0 | 0 | 5.04 | 1.00 | 0.00 | 0.00 | 12/5/2025 3:59:49 PM EST | |||
| 12.50 | 6.00 | 8.40 | 7.20 | % | 0.58 | 0 | 0 | 3.17 | 1.00 | 0.00 | 0.00 | 12/5/2025 3:59:49 PM EST | |||
| 15.00 | 3.60 | 6.30 | 4.95 | 3.40 | 0.00 | 0.00% | 0.33 | 0 | 50 | 2.65 | 0.99 | 0.01 | 0.00 | 11/24/2025 | 12/5/2025 3:59:49 PM EST |
| 17.50 | 1.55 | 4.50 | 3.03 | 1.70 | 0.00 | 0.00% | 0.17 | 0 | 359 | 2.32 | 0.86 | 0.10 | -0.02 | 12/3/2025 | 12/5/2025 3:59:49 PM EST |
| 20.00 | 0.55 | 0.80 | 0.68 | 0.65 | +0.20 | +44.45% | 0.03 | 25 | 570 | 0.54 | 0.46 | 0.19 | -0.03 | 12/5/2025 | 12/5/2025 3:59:49 PM EST |
| 22.50 | 0.10 | 0.25 | 0.18 | 0.15 | +0.01 | +7.15% | 0.01 | 6 | 654 | 0.62 | 0.12 | 0.09 | -0.02 | 12/5/2025 | 12/5/2025 3:59:49 PM EST |
| 25.00 | 0.00 | 0.15 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 469 | 0.90 | 0.02 | 0.02 | 0.00 | 11/25/2025 | 12/5/2025 3:59:49 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 291 | 1.11 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/5/2025 3:59:49 PM EST |
| 35.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.72 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 12/5/2025 3:59:49 PM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.88 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:49 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 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:49 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 6.37 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:49 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 4.60 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:49 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 3.43 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:49 PM EST | |||
| 12.50 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.03 | 0 | 3 | 2.53 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 12/5/2025 3:59:49 PM EST |
| 15.00 | 0.00 | 0.30 | 0.15 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 107 | 1.27 | -0.01 | 0.01 | 0.00 | 11/21/2025 | 12/5/2025 3:59:49 PM EST |
| 17.50 | 0.10 | 0.30 | 0.20 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 439 | 0.59 | -0.14 | 0.10 | -0.02 | 12/4/2025 | 12/5/2025 3:59:49 PM EST |
| 20.00 | 0.95 | 1.20 | 1.08 | 1.11 | -0.24 | -17.78% | 0.05 | 4 | 694 | 0.58 | -0.54 | 0.19 | -0.03 | 12/5/2025 | 12/5/2025 3:59:49 PM EST |
| 22.50 | 1.55 | 4.00 | 2.78 | 2.95 | 0.00 | 0.00% | 0.12 | 0 | 108 | 1.39 | -0.88 | 0.09 | -0.02 | 11/25/2025 | 12/5/2025 3:59:49 PM EST |
| 25.00 | 4.30 | 6.60 | 5.45 | 3.34 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.87 | -0.98 | 0.02 | 0.00 | 11/18/2025 | 12/5/2025 3:59:49 PM EST |
| 30.00 | 10.00 | 11.80 | 10.90 | 10.40 | 0.00 | 0.00% | 0.36 | 0 | 1 | 2.64 | -1.00 | 0.00 | 0.00 | 11/19/2025 | 12/5/2025 3:59:49 PM EST |
| 35.00 | 14.70 | 17.10 | 15.90 | 11.85 | 0.00 | 0.00% | 0.45 | 0 | 0 | 3.36 | -1.00 | 0.00 | 0.00 | 10/28/2025 | 12/5/2025 3:59:49 PM EST |
| 40.00 | 19.70 | 22.10 | 20.90 | 16.79 | 0.00 | 0.00% | 0.52 | 0 | 0 | 3.75 | -1.00 | 0.00 | 0.00 | 10/28/2025 | 12/5/2025 3:59:49 PM EST |