Options Chain for VNET GROUP INC SPONSORED ADS A (VNET) - $6.09 as of 9/3/2026 7:11:08 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 | 4.50 | 5.70 | 5.10 | % | 5.10 | 0 | 0 | 7.43 | 1.00 | 0.00 | 0.00 | 9/3/2026 4:00:02 PM EST | |||
| 2.00 | 3.50 | 4.70 | 4.10 | % | 2.05 | 0 | 0 | 4.28 | 1.00 | 0.00 | 0.00 | 9/3/2026 4:00:02 PM EST | |||
| 3.00 | 2.60 | 3.70 | 3.15 | % | 1.05 | 0 | 0 | 2.93 | 1.00 | 0.01 | 0.00 | 9/3/2026 4:00:02 PM EST | |||
| 4.00 | 1.85 | 2.45 | 2.15 | % | 0.54 | 0 | 0 | 1.55 | 0.95 | 0.06 | 0.00 | 9/3/2026 4:00:02 PM EST | |||
| 5.00 | 0.90 | 1.65 | 1.28 | % | 0.26 | 0 | 0 | 1.37 | 0.80 | 0.17 | 0.00 | 9/3/2026 4:00:02 PM EST | |||
| 6.00 | 0.65 | 0.85 | 0.75 | 0.63 | -0.12 | -16.00% | 0.12 | 2 | 209 | 0.84 | 0.58 | 0.23 | -0.01 | 9/3/2026 | 9/3/2026 4:00:02 PM EST |
| 7.00 | 0.30 | 0.45 | 0.38 | 0.40 | +0.05 | +14.29% | 0.05 | 18 | 288 | 0.81 | 0.38 | 0.21 | -0.01 | 9/3/2026 | 9/3/2026 4:00:02 PM EST |
| 8.00 | 0.15 | 0.25 | 0.20 | 0.19 | 0.00 | 0.00% | 0.03 | 0 | 54 | 0.84 | 0.24 | 0.17 | -0.01 | 9/1/2026 | 9/3/2026 4:00:02 PM EST |
| 9.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 158 | 0.96 | 0.14 | 0.12 | 0.00 | 9/1/2026 | 9/3/2026 4:00:02 PM EST |
| 10.00 | 0.00 | 0.50 | 0.25 | % | 0.03 | 0 | 0 | 1.69 | 0.07 | 0.07 | 0.00 | 9/3/2026 4:00:02 PM EST | |||
| 11.00 | 0.00 | 0.70 | 0.35 | % | 0.03 | 0 | 0 | 2.13 | 0.03 | 0.04 | 0.00 | 9/3/2026 4:00:02 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 5 | 2.34 | 0.02 | 0.02 | 0.00 | 9/2/2026 | 9/3/2026 4:00:02 PM EST |
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.48 | 0.01 | 0.01 | 0.00 | 9/3/2026 4:00:02 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.60 | 0.00 | 0.01 | 0.00 | 9/3/2026 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 | 9.29 | 0.00 | 0.00 | 0.00 | 9/3/2026 4:00:02 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 4.97 | 0.00 | 0.00 | 0.00 | 9/3/2026 4:00:02 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 3.40 | 0.00 | 0.01 | 0.00 | 9/3/2026 4:00:02 PM EST | |||
| 4.00 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.07 | 0 | 340 | 2.13 | -0.05 | 0.06 | 0.00 | 8/24/2026 | 9/3/2026 4:00:02 PM EST |
| 5.00 | 0.10 | 0.35 | 0.23 | 0.15 | -0.05 | -25.00% | 0.05 | 6 | 294 | 0.81 | -0.20 | 0.17 | 0.00 | 9/3/2026 | 9/3/2026 4:00:02 PM EST |
| 6.00 | 0.50 | 0.80 | 0.65 | 0.60 | +0.02 | +3.45% | 0.11 | 2 | 132 | 0.85 | -0.42 | 0.23 | -0.01 | 9/3/2026 | 9/3/2026 4:00:02 PM EST |
| 7.00 | 1.00 | 1.50 | 1.25 | 1.08 | -0.24 | -18.19% | 0.18 | 1 | 60 | 0.81 | -0.62 | 0.21 | -0.01 | 9/3/2026 | 9/3/2026 4:00:02 PM EST |
| 8.00 | 1.70 | 2.40 | 2.05 | % | 0.26 | 0 | 0 | 1.33 | -0.76 | 0.17 | -0.01 | 9/3/2026 4:00:02 PM EST | |||
| 9.00 | 2.60 | 3.30 | 2.95 | 2.95 | 0.00 | 0.00% | 0.33 | 4 | 4 | 1.45 | -0.86 | 0.12 | 0.00 | 9/3/2026 | 9/3/2026 4:00:02 PM EST |
| 10.00 | 3.50 | 4.50 | 4.00 | 4.00 | % | 0.40 | 4 | 0 | 1.91 | -0.93 | 0.07 | 0.00 | 9/3/2026 | 9/3/2026 4:00:02 PM EST | |
| 11.00 | 4.40 | 5.50 | 4.95 | % | 0.45 | 0 | 0 | 2.09 | -0.97 | 0.04 | 0.00 | 9/3/2026 4:00:02 PM EST | |||
| 12.00 | 5.20 | 6.70 | 5.95 | % | 0.50 | 0 | 0 | 2.50 | -0.98 | 0.02 | 0.00 | 9/3/2026 4:00:02 PM EST | |||
| 13.00 | 6.20 | 7.70 | 6.95 | % | 0.53 | 0 | 0 | 2.64 | -0.99 | 0.01 | 0.00 | 9/3/2026 4:00:02 PM EST | |||
| 14.00 | 7.20 | 8.70 | 7.95 | % | 0.57 | 0 | 0 | 2.77 | -1.00 | 0.01 | 0.00 | 9/3/2026 4:00:02 PM EST |