Options Chain for VNET GROUP INC SPONSORED ADS A (VNET) - $8.91 as of 11/26/2025 9:04:43 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 7.20 | 8.70 | 7.95 | % | 7.95 | 0 | 0 | 9.34 | 1.00 | 0.00 | 0.00 | 11/26/2025 4:00:02 PM EST | |||
| 2.00 | 6.20 | 7.70 | 6.95 | % | 3.48 | 0 | 0 | 5.15 | 1.00 | 0.00 | 0.00 | 11/26/2025 4:00:02 PM EST | |||
| 3.00 | 5.20 | 6.70 | 5.95 | % | 1.98 | 0 | 0 | 3.72 | 1.00 | 0.00 | 0.00 | 11/26/2025 4:00:02 PM EST | |||
| 4.00 | 4.40 | 5.60 | 5.00 | % | 1.25 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/26/2025 4:00:02 PM EST | |||
| 5.00 | 3.40 | 4.60 | 4.00 | % | 0.80 | 0 | 0 | 2.07 | 0.98 | 0.01 | 0.00 | 11/26/2025 4:00:02 PM EST | |||
| 6.00 | 2.50 | 3.70 | 3.10 | 2.70 | 0.00 | 0.00% | 0.52 | 0 | 4 | 1.72 | 0.94 | 0.05 | 0.00 | 11/20/2025 | 11/26/2025 4:00:02 PM EST |
| 7.00 | 1.75 | 2.60 | 2.18 | 2.30 | 0.00 | 0.00% | 0.31 | 0 | 6 | 1.19 | 0.84 | 0.09 | -0.01 | 11/24/2025 | 11/26/2025 4:00:02 PM EST |
| 8.00 | 1.25 | 1.90 | 1.58 | 0.85 | 0.00 | 0.00% | 0.20 | 0 | 15 | 0.79 | 0.71 | 0.13 | -0.01 | 11/21/2025 | 11/26/2025 4:00:02 PM EST |
| 9.00 | 0.85 | 1.40 | 1.13 | 1.12 | 0.00 | 0.00% | 0.13 | 0 | 106 | 0.84 | 0.56 | 0.15 | -0.01 | 11/25/2025 | 11/26/2025 4:00:02 PM EST |
| 10.00 | 0.60 | 0.80 | 0.70 | 0.69 | 0.00 | 0.00% | 0.07 | 0 | 198 | 0.80 | 0.42 | 0.15 | -0.01 | 11/25/2025 | 11/26/2025 4:00:02 PM EST |
| 11.00 | 0.00 | 0.50 | 0.25 | 0.40 | -0.05 | -11.12% | 0.02 | 1 | 43 | 0.85 | 0.31 | 0.13 | -0.01 | 11/26/2025 | 11/26/2025 4:00:02 PM EST |
| 12.00 | 0.05 | 0.65 | 0.35 | 0.25 | -0.10 | -28.58% | 0.03 | 5 | 182 | 0.82 | 0.23 | 0.11 | -0.01 | 11/26/2025 | 11/26/2025 4:00:02 PM EST |
| 13.00 | 0.15 | 0.30 | 0.23 | % | 0.02 | 0 | 0 | 0.86 | 0.17 | 0.09 | -0.01 | 11/26/2025 4:00:02 PM EST | |||
| 14.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.07 | 0.11 | 0.07 | -0.01 | 11/26/2025 4:00:02 PM EST | |||
| 15.00 | 0.00 | 0.70 | 0.35 | % | 0.02 | 0 | 0 | 1.57 | 0.07 | 0.05 | 0.00 | 11/26/2025 4:00:02 PM EST | |||
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.72 | 0.05 | 0.03 | 0.00 | 11/26/2025 4:00:02 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.81 | 0.03 | 0.02 | 0.00 | 11/26/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.75 | 0.38 | % | 0.38 | 0 | 0 | 8.97 | 0.00 | 0.00 | 0.00 | 11/26/2025 4:00:02 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 5.08 | 0.00 | 0.00 | 0.00 | 11/26/2025 4:00:02 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 3.70 | 0.00 | 0.00 | 0.00 | 11/26/2025 4:00:02 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 11/26/2025 4:00:02 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.23 | -0.02 | 0.01 | 0.00 | 11/26/2025 4:00:02 PM EST | |||
| 6.00 | 0.00 | 0.30 | 0.15 | 0.10 | % | 0.02 | 101 | 0 | 1.17 | -0.06 | 0.05 | 0.00 | 11/26/2025 | 11/26/2025 4:00:02 PM EST | |
| 7.00 | 0.20 | 0.30 | 0.25 | 0.55 | 0.00 | 0.00% | 0.04 | 0 | 58 | 0.79 | -0.16 | 0.09 | -0.01 | 11/21/2025 | 11/26/2025 4:00:02 PM EST |
| 8.00 | 0.45 | 0.65 | 0.55 | 0.56 | 0.00 | 0.00% | 0.07 | 0 | 72 | 0.77 | -0.29 | 0.13 | -0.01 | 11/25/2025 | 11/26/2025 4:00:02 PM EST |
| 9.00 | 0.35 | 1.80 | 1.08 | % | 0.12 | 0 | 0 | 0.81 | -0.44 | 0.15 | -0.01 | 11/26/2025 4:00:02 PM EST | |||
| 10.00 | 1.55 | 1.90 | 1.73 | 1.70 | 0.00 | 0.00% | 0.17 | 0 | 17 | 0.83 | -0.58 | 0.15 | -0.01 | 11/25/2025 | 11/26/2025 4:00:02 PM EST |
| 11.00 | 2.30 | 2.65 | 2.48 | % | 0.23 | 0 | 0 | 0.83 | -0.69 | 0.13 | -0.01 | 11/26/2025 4:00:02 PM EST | |||
| 12.00 | 2.70 | 3.90 | 3.30 | % | 0.27 | 0 | 0 | 1.36 | -0.77 | 0.11 | -0.01 | 11/26/2025 4:00:02 PM EST | |||
| 13.00 | 3.60 | 4.80 | 4.20 | % | 0.32 | 0 | 0 | 1.43 | -0.83 | 0.09 | -0.01 | 11/26/2025 4:00:02 PM EST | |||
| 14.00 | 4.60 | 5.80 | 5.20 | % | 0.37 | 0 | 0 | 1.56 | -0.89 | 0.07 | -0.01 | 11/26/2025 4:00:02 PM EST | |||
| 15.00 | 5.40 | 6.90 | 6.15 | % | 0.41 | 0 | 0 | 1.77 | -0.93 | 0.05 | 0.00 | 11/26/2025 4:00:02 PM EST | |||
| 16.00 | 6.50 | 7.80 | 7.15 | % | 0.45 | 0 | 0 | 1.79 | -0.95 | 0.03 | 0.00 | 11/26/2025 4:00:02 PM EST | |||
| 17.00 | 7.50 | 8.80 | 8.15 | % | 0.48 | 0 | 0 | 1.89 | -0.97 | 0.02 | 0.00 | 11/26/2025 4:00:02 PM EST |