Options Chain for GDS HLDGS LTD SPONSORED ADS (GDS) - $32.00 as of 8/22/2025 3:48:22 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 17.40 | 20.70 | 19.05 | % | 1.27 | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 16.00 | 16.40 | 19.70 | 18.05 | % | 1.13 | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 17.00 | 15.40 | 18.60 | 17.00 | % | 1.00 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 18.00 | 14.50 | 17.80 | 16.15 | % | 0.90 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 19.00 | 13.50 | 16.80 | 15.15 | % | 0.80 | 0 | 0 | 1.83 | 0.99 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 20.00 | 12.60 | 15.80 | 14.20 | % | 0.71 | 0 | 0 | 1.71 | 0.99 | 0.00 | -0.01 | 8/22/2025 3:59:54 PM EST | |||
| 21.00 | 11.50 | 14.90 | 13.20 | % | 0.63 | 0 | 0 | 1.63 | 0.98 | 0.01 | -0.01 | 8/22/2025 3:59:54 PM EST | |||
| 22.00 | 11.30 | 13.30 | 12.30 | % | 0.56 | 0 | 0 | 1.32 | 0.97 | 0.01 | -0.01 | 8/22/2025 3:59:54 PM EST | |||
| 23.00 | 9.80 | 12.30 | 11.05 | % | 0.48 | 0 | 0 | 1.22 | 0.95 | 0.01 | -0.01 | 8/22/2025 3:59:54 PM EST | |||
| 24.00 | 9.00 | 11.30 | 10.15 | % | 0.42 | 0 | 0 | 1.13 | 0.93 | 0.02 | -0.01 | 8/22/2025 3:59:54 PM EST | |||
| 25.00 | 7.90 | 10.50 | 9.20 | % | 0.37 | 0 | 0 | 1.09 | 0.90 | 0.02 | -0.02 | 8/22/2025 3:59:54 PM EST | |||
| 26.00 | 8.10 | 8.40 | 8.25 | % | 0.32 | 0 | 0 | 0.56 | 0.88 | 0.02 | -0.02 | 8/22/2025 3:59:54 PM EST | |||
| 27.00 | 6.70 | 8.80 | 7.75 | 8.81 | 0.00 | 0.00% | 0.29 | 0 | 5 | 0.99 | 0.85 | 0.03 | -0.02 | 7/11/2025 | 8/22/2025 3:59:54 PM EST |
| 28.00 | 6.40 | 7.20 | 6.80 | 5.85 | 0.00 | 0.00% | 0.24 | 0 | 4 | 0.64 | 0.81 | 0.03 | -0.02 | 6/30/2025 | 8/22/2025 3:59:54 PM EST |
| 29.00 | 4.80 | 6.20 | 5.50 | 6.50 | 0.00 | 0.00% | 0.19 | 0 | 6 | 0.63 | 0.77 | 0.04 | -0.03 | 8/20/2025 | 8/22/2025 3:59:54 PM EST |
| 30.00 | 5.20 | 5.40 | 5.30 | 4.30 | 0.00 | 0.00% | 0.18 | 0 | 19 | 0.61 | 0.73 | 0.04 | -0.03 | 8/21/2025 | 8/22/2025 3:59:54 PM EST |
| 31.00 | 4.60 | 4.80 | 4.70 | 4.70 | +0.60 | +14.64% | 0.15 | 2 | 3,760 | 0.62 | 0.68 | 0.04 | -0.03 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 32.00 | 4.00 | 4.20 | 4.10 | 4.50 | +1.10 | +32.36% | 0.13 | 14 | 5,552 | 0.61 | 0.64 | 0.05 | -0.03 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 33.00 | 3.50 | 3.70 | 3.60 | 4.10 | +0.20 | +5.13% | 0.11 | 5 | 19 | 0.61 | 0.59 | 0.05 | -0.03 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 34.00 | 3.10 | 3.30 | 3.20 | 3.50 | +0.75 | +27.28% | 0.09 | 3 | 29 | 0.62 | 0.54 | 0.05 | -0.03 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 35.00 | 2.70 | 2.85 | 2.78 | 2.85 | +0.70 | +32.56% | 0.08 | 5 | 187 | 0.62 | 0.49 | 0.05 | -0.03 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 36.00 | 2.35 | 2.50 | 2.43 | 2.66 | -0.07 | -2.57% | 0.07 | 4 | 52 | 0.63 | 0.45 | 0.05 | -0.03 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 37.00 | 2.05 | 2.20 | 2.13 | 2.23 | +0.63 | +39.38% | 0.06 | 27 | 6,065 | 0.63 | 0.41 | 0.05 | -0.03 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 38.00 | 1.75 | 1.90 | 1.83 | 1.35 | 0.00 | 0.00% | 0.05 | 0 | 2,407 | 0.63 | 0.37 | 0.05 | -0.03 | 8/21/2025 | 8/22/2025 3:59:54 PM EST |
| 39.00 | 1.50 | 1.65 | 1.58 | % | 0.04 | 0 | 0 | 0.64 | 0.33 | 0.04 | -0.03 | 8/22/2025 3:59:54 PM EST | |||
| 40.00 | 1.30 | 1.45 | 1.38 | 1.45 | -0.06 | -3.98% | 0.03 | 140 | 76 | 0.64 | 0.30 | 0.04 | -0.03 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 41.00 | 0.65 | 1.25 | 0.95 | 0.94 | 0.00 | 0.00% | 0.02 | 0 | 25 | 0.64 | 0.26 | 0.04 | -0.03 | 8/20/2025 | 8/22/2025 3:59:54 PM EST |
| 42.00 | 0.95 | 1.15 | 1.05 | 0.84 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.65 | 0.24 | 0.04 | -0.02 | 8/20/2025 | 8/22/2025 3:59:54 PM EST |
| 43.00 | 0.80 | 1.00 | 0.90 | 3.25 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.65 | 0.21 | 0.03 | -0.02 | 7/28/2025 | 8/22/2025 3:59:54 PM EST |
| 44.00 | 0.70 | 0.85 | 0.78 | 2.25 | 0.00 | 0.00% | 0.02 | 0 | 28 | 0.65 | 0.19 | 0.03 | -0.02 | 8/6/2025 | 8/22/2025 3:59:54 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | 0.72 | 0.00 | 0.00% | 0.01 | 0 | 406 | 0.74 | 0.16 | 0.03 | -0.02 | 8/20/2025 | 8/22/2025 3:59:54 PM EST |
| 46.00 | 0.00 | 0.85 | 0.43 | % | 0.01 | 0 | 0 | 0.91 | 0.14 | 0.03 | -0.02 | 8/22/2025 3:59:54 PM EST | |||
| 47.00 | 0.40 | 0.60 | 0.50 | 3.56 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.66 | 0.13 | 0.02 | -0.02 | 7/15/2025 | 8/22/2025 3:59:54 PM EST |
| 48.00 | 0.00 | 0.50 | 0.25 | 0.47 | +0.07 | +17.50% | 0.01 | 2 | 10 | 0.69 | 0.11 | 0.02 | -0.02 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 49.00 | 0.00 | 0.40 | 0.20 | 2.80 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.70 | 0.10 | 0.02 | -0.01 | 7/16/2025 | 8/22/2025 3:59:54 PM EST |
| 50.00 | 0.25 | 0.40 | 0.33 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.66 | 0.09 | 0.02 | -0.01 | 8/21/2025 | 8/22/2025 3:59:54 PM EST |
| 55.00 | 0.00 | 2.25 | 1.13 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 10 | 1.37 | 0.04 | 0.01 | -0.01 | 8/13/2025 | 8/22/2025 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 1.35 | 0.68 | % | 0.05 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 16.00 | 0.00 | 1.35 | 0.68 | % | 0.04 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 17.00 | 0.00 | 1.35 | 0.68 | % | 0.04 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 18.00 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 19.00 | 0.00 | 1.35 | 0.68 | % | 0.04 | 0 | 0 | 1.86 | -0.01 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 20.00 | 0.00 | 1.35 | 0.68 | 1.20 | 0.00 | 0.00% | 0.03 | 0 | 5 | 1.44 | -0.01 | 0.00 | -0.01 | 6/17/2025 | 8/22/2025 3:59:54 PM EST |
| 21.00 | 0.00 | 1.35 | 0.68 | 0.55 | 0.00 | 0.00% | 0.03 | 0 | 5 | 1.34 | -0.02 | 0.01 | -0.01 | 7/18/2025 | 8/22/2025 3:59:54 PM EST |
| 22.00 | 0.00 | 1.40 | 0.70 | 1.33 | 0.00 | 0.00% | 0.03 | 0 | 5 | 1.26 | -0.03 | 0.01 | -0.01 | 7/1/2025 | 8/22/2025 3:59:54 PM EST |
| 23.00 | 0.00 | 0.50 | 0.25 | 1.03 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.87 | -0.05 | 0.01 | -0.01 | 7/3/2025 | 8/22/2025 3:59:54 PM EST |
| 24.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 0.71 | -0.07 | 0.02 | -0.01 | 8/22/2025 3:59:54 PM EST | |||
| 25.00 | 0.35 | 0.50 | 0.43 | 0.35 | -0.20 | -36.37% | 0.02 | 2 | 8 | 0.65 | -0.10 | 0.02 | -0.02 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 26.00 | 0.50 | 0.65 | 0.58 | 1.40 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.65 | -0.12 | 0.02 | -0.02 | 8/15/2025 | 8/22/2025 3:59:54 PM EST |
| 27.00 | 0.65 | 0.85 | 0.75 | 0.77 | 0.00 | 0.00% | 0.03 | 0 | 22 | 0.64 | -0.15 | 0.03 | -0.02 | 8/20/2025 | 8/22/2025 3:59:54 PM EST |
| 28.00 | 0.90 | 1.10 | 1.00 | 1.45 | 0.00 | 0.00% | 0.04 | 0 | 27 | 0.64 | -0.19 | 0.03 | -0.02 | 8/20/2025 | 8/22/2025 3:59:54 PM EST |
| 29.00 | 1.20 | 1.35 | 1.28 | 1.96 | 0.00 | 0.00% | 0.04 | 0 | 684 | 0.64 | -0.23 | 0.04 | -0.03 | 8/20/2025 | 8/22/2025 3:59:54 PM EST |
| 30.00 | 1.55 | 1.65 | 1.60 | 1.63 | 0.00 | 0.00% | 0.05 | 0 | 516 | 0.64 | -0.27 | 0.04 | -0.03 | 8/20/2025 | 8/22/2025 3:59:54 PM EST |
| 31.00 | 1.90 | 2.05 | 1.98 | 3.47 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.63 | -0.32 | 0.04 | -0.03 | 8/14/2025 | 8/22/2025 3:59:54 PM EST |
| 32.00 | 2.35 | 2.50 | 2.43 | 3.80 | 0.00 | 0.00% | 0.08 | 0 | 6 | 0.64 | -0.36 | 0.05 | -0.03 | 8/19/2025 | 8/22/2025 3:59:54 PM EST |
| 33.00 | 2.80 | 2.95 | 2.88 | 2.77 | -0.83 | -23.06% | 0.09 | 4 | 5 | 0.63 | -0.41 | 0.05 | -0.03 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 34.00 | 3.30 | 3.50 | 3.40 | 3.10 | -1.68 | -35.15% | 0.10 | 43 | 6 | 0.64 | -0.46 | 0.05 | -0.03 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 35.00 | 3.90 | 4.10 | 4.00 | 3.90 | -1.00 | -20.41% | 0.11 | 4 | 6 | 0.63 | -0.51 | 0.05 | -0.03 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 36.00 | 4.60 | 4.80 | 4.70 | 4.70 | -0.80 | -14.55% | 0.13 | 16 | 8 | 0.65 | -0.55 | 0.05 | -0.03 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 37.00 | 5.30 | 5.50 | 5.40 | % | 0.15 | 0 | 0 | 0.65 | -0.59 | 0.05 | -0.03 | 8/22/2025 3:59:54 PM EST | |||
| 38.00 | 6.00 | 6.20 | 6.10 | 6.00 | 0.00 | 0.00% | 0.16 | 0 | 24 | 0.65 | -0.63 | 0.05 | -0.03 | 7/23/2025 | 8/22/2025 3:59:54 PM EST |
| 39.00 | 6.70 | 7.00 | 6.85 | 7.90 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.67 | -0.67 | 0.04 | -0.03 | 8/20/2025 | 8/22/2025 3:59:54 PM EST |
| 40.00 | 7.50 | 8.20 | 7.85 | 6.93 | 0.00 | 0.00% | 0.20 | 0 | 24 | 0.73 | -0.70 | 0.04 | -0.03 | 7/17/2025 | 8/22/2025 3:59:54 PM EST |
| 41.00 | 8.30 | 8.60 | 8.45 | 8.80 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.66 | -0.74 | 0.04 | -0.03 | 8/13/2025 | 8/22/2025 3:59:54 PM EST |
| 42.00 | 8.90 | 9.60 | 9.25 | 10.20 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.64 | -0.76 | 0.04 | -0.02 | 8/1/2025 | 8/22/2025 3:59:54 PM EST |
| 43.00 | 9.70 | 10.40 | 10.05 | 11.00 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.64 | -0.79 | 0.03 | -0.02 | 8/1/2025 | 8/22/2025 3:59:54 PM EST |
| 44.00 | 9.10 | 11.30 | 10.20 | 12.40 | 0.00 | 0.00% | 0.23 | 0 | 202 | 0.47 | -0.81 | 0.03 | -0.02 | 8/20/2025 | 8/22/2025 3:59:54 PM EST |
| 45.00 | 11.20 | 12.80 | 12.00 | 10.60 | 0.00 | 0.00% | 0.27 | 0 | 1 | 0.91 | -0.84 | 0.03 | -0.02 | 7/15/2025 | 8/22/2025 3:59:54 PM EST |
| 46.00 | 11.50 | 13.90 | 12.70 | % | 0.28 | 0 | 0 | 1.00 | -0.86 | 0.03 | -0.02 | 8/22/2025 3:59:54 PM EST | |||
| 47.00 | 12.50 | 14.20 | 13.35 | % | 0.28 | 0 | 0 | 0.83 | -0.87 | 0.02 | -0.02 | 8/22/2025 3:59:54 PM EST | |||
| 48.00 | 13.40 | 16.60 | 15.00 | % | 0.31 | 0 | 0 | 1.20 | -0.89 | 0.02 | -0.02 | 8/22/2025 3:59:54 PM EST | |||
| 49.00 | 14.30 | 17.50 | 15.90 | % | 0.32 | 0 | 0 | 1.22 | -0.90 | 0.02 | -0.01 | 8/22/2025 3:59:54 PM EST | |||
| 50.00 | 15.30 | 18.10 | 16.70 | 18.78 | 0.00 | 0.00% | 0.33 | 0 | 7 | 1.16 | -0.91 | 0.02 | -0.01 | 8/15/2025 | 8/22/2025 3:59:54 PM EST |
| 55.00 | 20.30 | 23.40 | 21.85 | % | 0.40 | 0 | 0 | 1.39 | -0.96 | 0.01 | -0.01 | 8/22/2025 3:59:54 PM EST |