Options Chain for VNET GROUP INC SPONSORED ADS A (VNET) - $8.66 as of 8/29/2025 9:18:57 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 | 7.30 | 8.50 | 7.90 | % | 7.90 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 2.00 | 6.30 | 7.50 | 6.90 | % | 3.45 | 0 | 0 | 5.46 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 3.00 | 5.20 | 6.40 | 5.80 | % | 1.93 | 0 | 0 | 3.68 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 4.00 | 4.60 | 6.50 | 5.55 | % | 1.39 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 5.00 | 3.60 | 3.80 | 3.70 | 2.50 | 0.00 | 0.00% | 0.74 | 0 | 20 | 1.14 | 0.98 | 0.02 | 0.00 | 8/21/2025 | 8/29/2025 4:00:01 PM EST |
| 6.00 | 2.70 | 2.90 | 2.80 | 2.31 | 0.00 | 0.00% | 0.47 | 0 | 39 | 0.65 | 0.92 | 0.06 | -0.01 | 8/26/2025 | 8/29/2025 4:00:01 PM EST |
| 7.00 | 1.95 | 2.10 | 2.03 | 2.05 | +0.25 | +13.89% | 0.29 | 178 | 3,941 | 0.79 | 0.81 | 0.10 | -0.01 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 8.00 | 1.40 | 1.45 | 1.43 | 1.50 | +0.20 | +15.39% | 0.18 | 3,803 | 225 | 0.83 | 0.67 | 0.14 | -0.01 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 9.00 | 0.90 | 1.05 | 0.98 | 1.05 | +0.17 | +19.32% | 0.11 | 120 | 696 | 0.85 | 0.53 | 0.15 | -0.01 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 10.00 | 0.60 | 0.70 | 0.65 | 0.70 | +0.10 | +16.67% | 0.07 | 276 | 202 | 0.86 | 0.40 | 0.14 | -0.01 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 11.00 | 0.45 | 0.55 | 0.50 | 0.55 | +0.17 | +44.74% | 0.05 | 595 | 843 | 0.93 | 0.30 | 0.12 | -0.01 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 12.00 | 0.25 | 0.40 | 0.33 | 0.29 | +0.03 | +11.54% | 0.03 | 333 | 444 | 0.92 | 0.23 | 0.10 | -0.01 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 13.00 | 0.15 | 0.30 | 0.23 | 0.25 | +0.02 | +8.70% | 0.02 | 1 | 6 | 0.93 | 0.17 | 0.08 | -0.01 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 14.00 | 0.10 | 0.25 | 0.18 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.97 | 0.13 | 0.07 | -0.01 | 8/25/2025 | 8/29/2025 4:00:01 PM EST |
| 15.00 | 0.05 | 0.20 | 0.13 | % | 0.01 | 0 | 0 | 0.97 | 0.09 | 0.05 | -0.01 | 8/29/2025 4:00:01 PM EST | |||
| 16.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.01 | 0.07 | 0.04 | 0.00 | 8/26/2025 | 8/29/2025 4:00:01 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 | 0.60 | 0.30 | % | 0.30 | 0 | 0 | 7.65 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 2.00 | 0.00 | 0.60 | 0.30 | % | 0.15 | 0 | 0 | 4.62 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 3.00 | 0.00 | 0.60 | 0.30 | % | 0.10 | 0 | 0 | 3.37 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 4.00 | 0.00 | 0.60 | 0.30 | % | 0.07 | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 5.00 | 0.00 | 0.80 | 0.40 | % | 0.08 | 0 | 0 | 2.29 | -0.02 | 0.02 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 6.00 | 0.05 | 0.15 | 0.10 | 0.06 | -0.15 | -71.43% | 0.02 | 1 | 22 | 0.79 | -0.08 | 0.06 | -0.01 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 7.00 | 0.25 | 0.40 | 0.33 | 0.30 | -0.26 | -46.43% | 0.05 | 13 | 58 | 0.84 | -0.19 | 0.10 | -0.01 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 8.00 | 0.70 | 0.80 | 0.75 | 0.70 | -0.12 | -14.64% | 0.09 | 12 | 24 | 0.89 | -0.33 | 0.14 | -0.01 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 9.00 | 1.20 | 1.35 | 1.28 | 1.15 | -0.20 | -14.82% | 0.14 | 2 | 3 | 0.89 | -0.47 | 0.15 | -0.01 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 10.00 | 1.90 | 2.05 | 1.98 | 2.02 | -0.33 | -14.05% | 0.20 | 2 | 1 | 0.93 | -0.60 | 0.14 | -0.01 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 11.00 | 2.70 | 2.85 | 2.78 | 3.60 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.97 | -0.70 | 0.12 | -0.01 | 8/21/2025 | 8/29/2025 4:00:01 PM EST |
| 12.00 | 3.50 | 3.70 | 3.60 | 4.50 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.95 | -0.77 | 0.10 | -0.01 | 8/21/2025 | 8/29/2025 4:00:01 PM EST |
| 13.00 | 4.40 | 4.60 | 4.50 | % | 0.35 | 0 | 0 | 0.96 | -0.83 | 0.08 | -0.01 | 8/29/2025 4:00:01 PM EST | |||
| 14.00 | 5.40 | 5.60 | 5.50 | % | 0.39 | 0 | 0 | 1.08 | -0.87 | 0.07 | -0.01 | 8/29/2025 4:00:01 PM EST | |||
| 15.00 | 6.30 | 6.70 | 6.50 | % | 0.43 | 0 | 0 | 1.16 | -0.91 | 0.05 | -0.01 | 8/29/2025 4:00:01 PM EST | |||
| 16.00 | 7.30 | 7.70 | 7.50 | 7.05 | % | 0.47 | 1 | 0 | 1.25 | -0.93 | 0.04 | 0.00 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |