Options Chain for VNET GROUP INC SPONSORED ADS A (VNET) - $8.29 as of 8/22/2025 8:50:52 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 | 6.30 | 8.00 | 7.15 | % | 7.15 | 0 | 0 | 8.39 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 2.00 | 5.20 | 6.90 | 6.05 | % | 3.02 | 0 | 0 | 4.37 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 3.00 | 4.30 | 6.50 | 5.40 | % | 1.80 | 0 | 0 | 4.45 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 4.00 | 4.10 | 4.80 | 4.45 | % | 1.11 | 0 | 0 | 2.20 | 0.99 | 0.01 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 5.00 | 3.20 | 3.50 | 3.35 | 2.50 | 0.00 | 0.00% | 0.67 | 0 | 20 | 1.19 | 0.96 | 0.03 | 0.00 | 8/21/2025 | 8/22/2025 3:59:51 PM EST |
| 6.00 | 2.40 | 2.60 | 2.50 | 1.70 | 0.00 | 0.00% | 0.42 | 0 | 61 | 0.77 | 0.88 | 0.07 | -0.01 | 8/21/2025 | 8/22/2025 3:59:51 PM EST |
| 7.00 | 1.70 | 1.85 | 1.78 | 1.80 | +0.65 | +56.53% | 0.25 | 64 | 4,073 | 0.81 | 0.76 | 0.12 | -0.01 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 8.00 | 1.15 | 1.30 | 1.23 | 1.25 | +0.48 | +62.34% | 0.15 | 43 | 249 | 0.81 | 0.62 | 0.15 | -0.01 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 9.00 | 0.75 | 0.90 | 0.83 | 0.84 | +0.37 | +78.73% | 0.09 | 85 | 21 | 0.84 | 0.48 | 0.15 | -0.01 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 10.00 | 0.55 | 0.60 | 0.58 | 0.57 | +0.27 | +90.00% | 0.06 | 61 | 55 | 0.87 | 0.36 | 0.13 | -0.01 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 11.00 | 0.35 | 0.45 | 0.40 | 0.40 | 0.00 | 0.00% | 0.04 | 326 | 337 | 0.89 | 0.27 | 0.11 | -0.01 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 12.00 | 0.25 | 0.30 | 0.28 | 0.25 | +0.10 | +66.67% | 0.02 | 131 | 326 | 0.90 | 0.20 | 0.09 | -0.01 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 13.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.26 | 0.14 | 0.08 | -0.01 | 8/21/2025 | 8/22/2025 3:59:51 PM EST |
| 14.00 | 0.00 | 0.20 | 0.10 | 0.14 | % | 0.01 | 2 | 0 | 1.03 | 0.11 | 0.06 | -0.01 | 8/22/2025 | 8/22/2025 3:59:51 PM EST | |
| 15.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 1.04 | 0.08 | 0.05 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 16.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 1.71 | 0.05 | 0.03 | 0.00 | 8/22/2025 3:59:51 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 | 8.48 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 4.75 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 3.42 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 4.00 | 0.00 | 1.45 | 0.73 | % | 0.18 | 0 | 0 | 3.74 | -0.01 | 0.01 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 5.00 | 0.00 | 0.55 | 0.28 | % | 0.06 | 0 | 0 | 1.73 | -0.04 | 0.03 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 6.00 | 0.00 | 0.25 | 0.13 | 0.32 | 0.00 | 0.00% | 0.02 | 0 | 20 | 0.92 | -0.12 | 0.07 | -0.01 | 8/15/2025 | 8/22/2025 3:59:51 PM EST |
| 7.00 | 0.00 | 0.55 | 0.28 | 0.38 | -0.32 | -45.72% | 0.04 | 1 | 50 | 0.92 | -0.24 | 0.12 | -0.01 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 8.00 | 0.85 | 0.95 | 0.90 | 0.80 | -0.45 | -36.00% | 0.11 | 3 | 14 | 0.84 | -0.38 | 0.15 | -0.01 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 9.00 | 1.40 | 1.55 | 1.48 | % | 0.16 | 0 | 0 | 0.83 | -0.52 | 0.15 | -0.01 | 8/22/2025 3:59:51 PM EST | |||
| 10.00 | 2.15 | 2.30 | 2.23 | 2.35 | -0.45 | -16.08% | 0.22 | 1 | 0 | 0.87 | -0.64 | 0.13 | -0.01 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 11.00 | 3.00 | 3.10 | 3.05 | 3.60 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.89 | -0.73 | 0.11 | -0.01 | 8/21/2025 | 8/22/2025 3:59:51 PM EST |
| 12.00 | 3.90 | 4.00 | 3.95 | 4.50 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.93 | -0.80 | 0.09 | -0.01 | 8/21/2025 | 8/22/2025 3:59:51 PM EST |
| 13.00 | 4.60 | 4.90 | 4.75 | % | 0.37 | 0 | 0 | 1.09 | -0.86 | 0.08 | -0.01 | 8/22/2025 3:59:51 PM EST | |||
| 14.00 | 5.70 | 6.20 | 5.95 | % | 0.42 | 0 | 0 | 1.42 | -0.89 | 0.06 | -0.01 | 8/22/2025 3:59:51 PM EST | |||
| 15.00 | 6.70 | 7.20 | 6.95 | % | 0.46 | 0 | 0 | 1.53 | -0.92 | 0.05 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 16.00 | 7.50 | 8.50 | 8.00 | % | 0.50 | 0 | 0 | 1.91 | -0.95 | 0.03 | 0.00 | 8/22/2025 3:59:51 PM EST |