Options Chain for GDS HLDGS LTD SPONSORED ADS (GDS) - $34.07 as of 11/26/2025 3:06:36 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 20.60 | 24.20 | 22.40 | % | 1.87 | 0 | 0 | 3.02 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:49 PM EST | |||
| 13.00 | 19.20 | 23.10 | 21.15 | % | 1.63 | 0 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:49 PM EST | |||
| 14.00 | 18.70 | 22.10 | 20.40 | % | 1.46 | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:49 PM EST | |||
| 15.00 | 17.70 | 21.10 | 19.40 | % | 1.29 | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:49 PM EST | |||
| 16.00 | 16.70 | 20.10 | 18.40 | % | 1.15 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:49 PM EST | |||
| 17.00 | 15.30 | 19.10 | 17.20 | % | 1.01 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:49 PM EST | |||
| 18.00 | 14.30 | 18.10 | 16.20 | % | 0.90 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:49 PM EST | |||
| 19.00 | 13.30 | 17.10 | 15.20 | % | 0.80 | 0 | 0 | 1.84 | 0.99 | 0.00 | 0.00 | 11/26/2025 3:59:49 PM EST | |||
| 20.00 | 12.20 | 16.30 | 14.25 | 14.00 | 0.00 | 0.00% | 0.71 | 0 | 14 | 1.79 | 0.99 | 0.00 | -0.01 | 11/4/2025 | 11/26/2025 3:59:49 PM EST |
| 21.00 | 11.20 | 15.20 | 13.20 | % | 0.63 | 0 | 0 | 1.64 | 0.99 | 0.00 | -0.01 | 11/26/2025 3:59:49 PM EST | |||
| 22.00 | 10.30 | 14.20 | 12.25 | % | 0.56 | 0 | 0 | 1.53 | 0.98 | 0.01 | -0.01 | 11/26/2025 3:59:49 PM EST | |||
| 23.00 | 9.30 | 13.40 | 11.35 | % | 0.49 | 0 | 0 | 1.49 | 0.97 | 0.01 | -0.01 | 11/26/2025 3:59:49 PM EST | |||
| 24.00 | 8.60 | 12.30 | 10.45 | 16.65 | 0.00 | 0.00% | 0.44 | 0 | 12 | 1.35 | 0.95 | 0.01 | -0.01 | 9/26/2025 | 11/26/2025 3:59:49 PM EST |
| 25.00 | 7.70 | 11.40 | 9.55 | 6.30 | 0.00 | 0.00% | 0.38 | 0 | 15 | 1.28 | 0.93 | 0.02 | -0.01 | 11/17/2025 | 11/26/2025 3:59:49 PM EST |
| 26.00 | 6.80 | 10.50 | 8.65 | 10.20 | 0.00 | 0.00% | 0.33 | 0 | 1 | 1.21 | 0.91 | 0.02 | -0.02 | 10/10/2025 | 11/26/2025 3:59:49 PM EST |
| 27.00 | 5.80 | 9.80 | 7.80 | 4.10 | 0.00 | 0.00% | 0.29 | 0 | 7 | 1.19 | 0.87 | 0.03 | -0.02 | 11/18/2025 | 11/26/2025 3:59:49 PM EST |
| 28.00 | 5.00 | 8.90 | 6.95 | 2.90 | 0.00 | 0.00% | 0.25 | 0 | 10 | 1.12 | 0.84 | 0.03 | -0.02 | 11/19/2025 | 11/26/2025 3:59:49 PM EST |
| 29.00 | 5.50 | 7.00 | 6.25 | 5.60 | 0.00 | 0.00% | 0.22 | 0 | 10 | 0.57 | 0.80 | 0.04 | -0.02 | 11/25/2025 | 11/26/2025 3:59:49 PM EST |
| 30.00 | 5.00 | 7.30 | 6.15 | 5.61 | +1.21 | +27.50% | 0.21 | 2 | 134 | 0.59 | 0.76 | 0.04 | -0.03 | 11/26/2025 | 11/26/2025 3:59:49 PM EST |
| 31.00 | 4.50 | 5.40 | 4.95 | 4.70 | -1.80 | -27.70% | 0.16 | 1 | 6 | 0.62 | 0.72 | 0.04 | -0.03 | 11/26/2025 | 11/26/2025 3:59:49 PM EST |
| 32.00 | 3.90 | 4.80 | 4.35 | 2.60 | 0.00 | 0.00% | 0.14 | 0 | 101 | 0.62 | 0.67 | 0.05 | -0.03 | 11/20/2025 | 11/26/2025 3:59:49 PM EST |
| 33.00 | 2.20 | 3.70 | 2.95 | 3.50 | 0.00 | 0.00% | 0.09 | 0 | 28 | 0.45 | 0.62 | 0.05 | -0.03 | 11/25/2025 | 11/26/2025 3:59:49 PM EST |
| 34.00 | 2.80 | 3.20 | 3.00 | 2.55 | 0.00 | 0.00% | 0.09 | 0 | 162 | 0.57 | 0.56 | 0.05 | -0.03 | 11/24/2025 | 11/26/2025 3:59:49 PM EST |
| 35.00 | 2.45 | 2.85 | 2.65 | 2.50 | 0.00 | 0.00% | 0.08 | 15 | 365 | 0.57 | 0.51 | 0.05 | -0.03 | 11/26/2025 | 11/26/2025 3:59:49 PM EST |
| 36.00 | 2.05 | 2.35 | 2.20 | 2.05 | +0.05 | +2.50% | 0.06 | 17 | 111 | 0.57 | 0.46 | 0.05 | -0.03 | 11/26/2025 | 11/26/2025 3:59:49 PM EST |
| 37.00 | 1.70 | 2.10 | 1.90 | 1.84 | -0.06 | -3.16% | 0.05 | 4 | 67 | 0.57 | 0.41 | 0.05 | -0.03 | 11/26/2025 | 11/26/2025 3:59:49 PM EST |
| 38.00 | 1.35 | 1.80 | 1.58 | 1.55 | 0.00 | 0.00% | 0.04 | 0 | 47 | 0.57 | 0.36 | 0.05 | -0.03 | 11/24/2025 | 11/26/2025 3:59:49 PM EST |
| 39.00 | 0.45 | 1.65 | 1.05 | 1.32 | -0.08 | -5.72% | 0.03 | 3 | 579 | 0.50 | 0.31 | 0.05 | -0.03 | 11/26/2025 | 11/26/2025 3:59:49 PM EST |
| 40.00 | 1.05 | 1.35 | 1.20 | 1.20 | +0.10 | +9.10% | 0.03 | 7 | 1,522 | 0.59 | 0.27 | 0.05 | -0.03 | 11/26/2025 | 11/26/2025 3:59:49 PM EST |
| 41.00 | 0.70 | 1.05 | 0.88 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 517 | 0.56 | 0.24 | 0.04 | -0.02 | 11/13/2025 | 11/26/2025 3:59:49 PM EST |
| 42.00 | 0.65 | 1.35 | 1.00 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 255 | 0.63 | 0.20 | 0.04 | -0.02 | 11/25/2025 | 11/26/2025 3:59:49 PM EST |
| 43.00 | 0.00 | 1.15 | 0.58 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 44 | 0.72 | 0.17 | 0.04 | -0.02 | 11/20/2025 | 11/26/2025 3:59:49 PM EST |
| 44.00 | 0.00 | 2.00 | 1.00 | 3.40 | 0.00 | 0.00% | 0.02 | 0 | 50 | 0.96 | 0.15 | 0.03 | -0.02 | 10/29/2025 | 11/26/2025 3:59:49 PM EST |
| 45.00 | 0.40 | 2.00 | 1.20 | 0.40 | 0.00 | 0.00% | 0.03 | 0 | 116 | 0.78 | 0.12 | 0.03 | -0.02 | 11/24/2025 | 11/26/2025 3:59:49 PM EST |
| 46.00 | 0.15 | 0.85 | 0.50 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 284 | 0.61 | 0.11 | 0.03 | -0.01 | 11/25/2025 | 11/26/2025 3:59:49 PM EST |
| 47.00 | 0.00 | 2.45 | 1.23 | 1.30 | 0.00 | 0.00% | 0.03 | 0 | 200 | 1.18 | 0.09 | 0.02 | -0.01 | 11/4/2025 | 11/26/2025 3:59:49 PM EST |
| 48.00 | 0.00 | 2.40 | 1.20 | 1.55 | 0.00 | 0.00% | 0.02 | 0 | 30 | 1.21 | 0.07 | 0.02 | -0.01 | 10/23/2025 | 11/26/2025 3:59:49 PM EST |
| 49.00 | 0.00 | 1.55 | 0.78 | 3.80 | 0.00 | 0.00% | 0.02 | 0 | 124 | 1.04 | 0.06 | 0.02 | -0.01 | 10/1/2025 | 11/26/2025 3:59:49 PM EST |
| 50.00 | 0.00 | 0.40 | 0.20 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1,356 | 0.72 | 0.05 | 0.01 | -0.01 | 11/20/2025 | 11/26/2025 3:59:49 PM EST |
| 55.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,186 | 0.82 | 0.02 | 0.01 | 0.00 | 11/19/2025 | 11/26/2025 3:59:49 PM EST |
| 60.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 131 | 1.18 | 0.01 | 0.00 | 0.00 | 11/19/2025 | 11/26/2025 3:59:49 PM EST |
| 65.00 | 0.00 | 1.00 | 0.50 | 1.07 | 0.00 | 0.00% | 0.01 | 0 | 79 | 1.30 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 11/26/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 0.00 | 1.15 | 0.58 | % | 0.05 | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:49 PM EST | |||
| 13.00 | 0.00 | 1.15 | 0.58 | % | 0.04 | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:49 PM EST | |||
| 14.00 | 0.00 | 0.95 | 0.48 | 0.53 | 0.00 | 0.00% | 0.03 | 0 | 7 | 2.05 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 11/26/2025 3:59:49 PM EST |
| 15.00 | 0.00 | 1.15 | 0.58 | % | 0.04 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:49 PM EST | |||
| 16.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:49 PM EST | |||
| 17.00 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:49 PM EST | |||
| 18.00 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:49 PM EST | |||
| 19.00 | 0.00 | 1.00 | 0.50 | % | 0.03 | 0 | 0 | 1.48 | -0.01 | 0.00 | 0.00 | 11/26/2025 3:59:49 PM EST | |||
| 20.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.95 | -0.01 | 0.00 | -0.01 | 10/28/2025 | 11/26/2025 3:59:49 PM EST |
| 21.00 | 0.00 | 1.35 | 0.68 | 0.58 | 0.00 | 0.00% | 0.03 | 0 | 11 | 1.43 | -0.01 | 0.00 | -0.01 | 10/15/2025 | 11/26/2025 3:59:49 PM EST |
| 22.00 | 0.00 | 1.35 | 0.68 | 0.60 | 0.00 | 0.00% | 0.03 | 0 | 4 | 1.33 | -0.02 | 0.01 | -0.01 | 11/19/2025 | 11/26/2025 3:59:49 PM EST |
| 23.00 | 0.00 | 1.40 | 0.70 | 0.57 | 0.00 | 0.00% | 0.03 | 0 | 10 | 1.25 | -0.03 | 0.01 | -0.01 | 10/9/2025 | 11/26/2025 3:59:49 PM EST |
| 24.00 | 0.00 | 2.30 | 1.15 | 0.75 | 0.00 | 0.00% | 0.05 | 0 | 62 | 1.45 | -0.05 | 0.01 | -0.01 | 11/14/2025 | 11/26/2025 3:59:49 PM EST |
| 25.00 | 0.00 | 0.90 | 0.45 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 9 | 0.90 | -0.07 | 0.02 | -0.01 | 11/24/2025 | 11/26/2025 3:59:49 PM EST |
| 26.00 | 0.00 | 1.85 | 0.93 | 1.05 | 0.00 | 0.00% | 0.04 | 0 | 78 | 1.12 | -0.09 | 0.02 | -0.02 | 11/21/2025 | 11/26/2025 3:59:49 PM EST |
| 27.00 | 0.20 | 1.15 | 0.68 | 0.83 | 0.00 | 0.00% | 0.03 | 0 | 8 | 0.66 | -0.13 | 0.03 | -0.02 | 11/24/2025 | 11/26/2025 3:59:49 PM EST |
| 28.00 | 0.50 | 1.00 | 0.75 | 0.85 | 0.00 | 0.00% | 0.03 | 0 | 50 | 0.62 | -0.16 | 0.03 | -0.02 | 11/25/2025 | 11/26/2025 3:59:49 PM EST |
| 29.00 | 0.00 | 1.40 | 0.70 | 3.70 | 0.00 | 0.00% | 0.02 | 0 | 19 | 0.73 | -0.20 | 0.04 | -0.02 | 11/18/2025 | 11/26/2025 3:59:49 PM EST |
| 30.00 | 1.00 | 1.35 | 1.18 | 1.75 | 0.00 | 0.00% | 0.04 | 0 | 2,229 | 0.60 | -0.24 | 0.04 | -0.03 | 11/24/2025 | 11/26/2025 3:59:49 PM EST |
| 31.00 | 1.35 | 1.65 | 1.50 | 1.50 | -1.40 | -48.28% | 0.05 | 13 | 79 | 0.59 | -0.28 | 0.04 | -0.03 | 11/26/2025 | 11/26/2025 3:59:49 PM EST |
| 32.00 | 1.75 | 2.15 | 1.95 | 1.85 | -1.45 | -43.94% | 0.06 | 2 | 151 | 0.60 | -0.33 | 0.05 | -0.03 | 11/26/2025 | 11/26/2025 3:59:49 PM EST |
| 33.00 | 2.15 | 3.90 | 3.03 | 4.52 | 0.00 | 0.00% | 0.09 | 0 | 1,308 | 0.58 | -0.38 | 0.05 | -0.03 | 11/21/2025 | 11/26/2025 3:59:49 PM EST |
| 34.00 | 2.40 | 2.90 | 2.65 | 3.20 | 0.00 | 0.00% | 0.08 | 0 | 255 | 0.56 | -0.44 | 0.05 | -0.03 | 11/25/2025 | 11/26/2025 3:59:49 PM EST |
| 35.00 | 3.10 | 3.40 | 3.25 | 7.60 | 0.00 | 0.00% | 0.09 | 0 | 102 | 0.57 | -0.49 | 0.05 | -0.03 | 11/18/2025 | 11/26/2025 3:59:49 PM EST |
| 36.00 | 2.60 | 4.00 | 3.30 | 4.00 | -0.20 | -4.77% | 0.09 | 64 | 110 | 0.45 | -0.54 | 0.05 | -0.03 | 11/26/2025 | 11/26/2025 3:59:49 PM EST |
| 37.00 | 4.30 | 4.70 | 4.50 | 6.20 | 0.00 | 0.00% | 0.12 | 0 | 1,100 | 0.56 | -0.59 | 0.05 | -0.03 | 11/4/2025 | 11/26/2025 3:59:49 PM EST |
| 38.00 | 5.10 | 5.80 | 5.45 | 5.95 | 0.00 | 0.00% | 0.14 | 0 | 22 | 0.62 | -0.64 | 0.05 | -0.03 | 11/25/2025 | 11/26/2025 3:59:49 PM EST |
| 39.00 | 5.80 | 7.80 | 6.80 | 5.60 | 0.00 | 0.00% | 0.17 | 0 | 51 | 0.74 | -0.69 | 0.05 | -0.03 | 10/29/2025 | 11/26/2025 3:59:49 PM EST |
| 40.00 | 5.00 | 7.30 | 6.15 | 8.15 | 0.00 | 0.00% | 0.15 | 0 | 19 | 0.70 | -0.73 | 0.05 | -0.03 | 11/5/2025 | 11/26/2025 3:59:49 PM EST |
| 41.00 | 6.90 | 8.40 | 7.65 | 8.00 | 0.00 | 0.00% | 0.19 | 0 | 316 | 0.56 | -0.76 | 0.04 | -0.02 | 10/30/2025 | 11/26/2025 3:59:49 PM EST |
| 42.00 | 6.40 | 10.50 | 8.45 | 7.50 | 0.00 | 0.00% | 0.20 | 0 | 80 | 1.06 | -0.80 | 0.04 | -0.02 | 10/29/2025 | 11/26/2025 3:59:49 PM EST |
| 43.00 | 7.30 | 11.40 | 9.35 | 11.80 | 0.00 | 0.00% | 0.22 | 0 | 3 | 1.09 | -0.83 | 0.04 | -0.02 | 10/22/2025 | 11/26/2025 3:59:49 PM EST |
| 44.00 | 8.90 | 11.80 | 10.35 | 8.90 | 0.00 | 0.00% | 0.24 | 0 | 90 | 1.00 | -0.85 | 0.03 | -0.02 | 10/29/2025 | 11/26/2025 3:59:49 PM EST |
| 45.00 | 9.80 | 13.20 | 11.50 | 8.80 | 0.00 | 0.00% | 0.26 | 0 | 3 | 1.13 | -0.88 | 0.03 | -0.02 | 10/2/2025 | 11/26/2025 3:59:49 PM EST |
| 46.00 | 10.70 | 14.10 | 12.40 | 14.00 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.15 | -0.89 | 0.03 | -0.01 | 7/22/2025 | 11/26/2025 3:59:49 PM EST |
| 47.00 | 11.10 | 15.10 | 13.10 | 11.30 | 0.00 | 0.00% | 0.28 | 0 | 10 | 1.19 | -0.91 | 0.02 | -0.01 | 10/1/2025 | 11/26/2025 3:59:49 PM EST |
| 48.00 | 12.60 | 15.90 | 14.25 | 15.85 | 0.00 | 0.00% | 0.30 | 0 | 508 | 1.19 | -0.93 | 0.02 | -0.01 | 11/12/2025 | 11/26/2025 3:59:49 PM EST |
| 49.00 | 13.00 | 16.50 | 14.75 | 11.30 | 0.00 | 0.00% | 0.30 | 0 | 1 | 1.13 | -0.94 | 0.02 | -0.01 | 10/2/2025 | 11/26/2025 3:59:49 PM EST |
| 50.00 | 14.30 | 17.70 | 16.00 | 11.80 | 0.00 | 0.00% | 0.32 | 0 | 5 | 1.21 | -0.95 | 0.01 | -0.01 | 10/2/2025 | 11/26/2025 3:59:49 PM EST |
| 55.00 | 19.40 | 22.40 | 20.90 | 18.30 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.30 | -0.98 | 0.01 | 0.00 | 9/18/2025 | 11/26/2025 3:59:49 PM EST |
| 60.00 | 24.30 | 27.50 | 25.90 | % | 0.43 | 0 | 0 | 1.47 | -0.99 | 0.00 | 0.00 | 11/26/2025 3:59:49 PM EST | |||
| 65.00 | 29.30 | 32.50 | 30.90 | % | 0.48 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:49 PM EST |