Options Chain for VNET GROUP INC SPONSORED ADS A (VNET) - $6.64 as of 9/27/2026 10:57:41 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 | 5.20 | 6.40 | 5.80 | % | 5.80 | 0 | 0 | 8.18 | 1.00 | 0.00 | 0.00 | 9/25/2026 4:00:06 PM EST | |||
| 2.00 | 4.20 | 5.50 | 4.85 | % | 2.42 | 0 | 0 | 4.75 | 1.00 | 0.00 | 0.00 | 9/25/2026 4:00:06 PM EST | |||
| 3.00 | 3.40 | 4.60 | 4.00 | % | 1.33 | 0 | 0 | 3.48 | 1.00 | 0.00 | 0.00 | 9/25/2026 4:00:06 PM EST | |||
| 4.00 | 2.40 | 3.60 | 3.00 | % | 0.75 | 0 | 0 | 2.52 | 0.97 | 0.03 | 0.00 | 9/25/2026 4:00:06 PM EST | |||
| 5.00 | 1.60 | 2.45 | 2.03 | % | 0.41 | 0 | 0 | 1.63 | 0.88 | 0.10 | 0.00 | 9/25/2026 4:00:06 PM EST | |||
| 6.00 | 0.95 | 1.40 | 1.18 | 1.35 | 0.00 | 0.00% | 0.20 | 0 | 314 | 0.79 | 0.70 | 0.18 | -0.01 | 9/24/2026 | 9/25/2026 4:00:06 PM EST |
| 7.00 | 0.40 | 0.75 | 0.58 | 0.61 | -0.16 | -20.78% | 0.08 | 9 | 27 | 0.67 | 0.50 | 0.20 | -0.01 | 9/25/2026 | 9/25/2026 4:00:06 PM EST |
| 8.00 | 0.30 | 0.45 | 0.38 | 0.40 | 0.00 | 0.00% | 0.05 | 0 | 86 | 0.77 | 0.33 | 0.18 | -0.01 | 9/24/2026 | 9/25/2026 4:00:06 PM EST |
| 9.00 | 0.10 | 0.30 | 0.20 | 0.22 | 0.00 | 0.00% | 0.02 | 0 | 18 | 0.77 | 0.21 | 0.14 | -0.01 | 9/24/2026 | 9/25/2026 4:00:06 PM EST |
| 10.00 | 0.05 | 0.20 | 0.13 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.79 | 0.13 | 0.10 | 0.00 | 9/21/2026 | 9/25/2026 4:00:06 PM EST |
| 11.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 1.06 | 0.07 | 0.07 | 0.00 | 9/25/2026 4:00:06 PM EST | |||
| 12.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.32 | 0.04 | 0.04 | 0.00 | 9/25/2026 4:00:06 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 | 8.28 | 0.00 | 0.00 | 0.00 | 9/25/2026 4:00:06 PM EST | |||
| 2.00 | 0.00 | 0.80 | 0.40 | % | 0.20 | 0 | 0 | 4.65 | 0.00 | 0.00 | 0.00 | 9/25/2026 4:00:06 PM EST | |||
| 3.00 | 0.00 | 0.80 | 0.40 | % | 0.13 | 0 | 0 | 3.23 | 0.00 | 0.00 | 0.00 | 9/25/2026 4:00:06 PM EST | |||
| 4.00 | 0.00 | 0.20 | 0.10 | % | 0.03 | 0 | 0 | 1.29 | -0.03 | 0.03 | 0.00 | 9/25/2026 4:00:06 PM EST | |||
| 5.00 | 0.05 | 0.20 | 0.13 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.70 | -0.12 | 0.10 | 0.00 | 9/23/2026 | 9/25/2026 4:00:06 PM EST |
| 6.00 | 0.40 | 0.45 | 0.43 | 0.41 | +0.05 | +13.89% | 0.07 | 31 | 163 | 0.73 | -0.30 | 0.18 | -0.01 | 9/25/2026 | 9/25/2026 4:00:06 PM EST |
| 7.00 | 0.90 | 1.05 | 0.98 | 1.00 | +0.30 | +42.86% | 0.14 | 68 | 60 | 0.77 | -0.50 | 0.20 | -0.01 | 9/25/2026 | 9/25/2026 4:00:06 PM EST |
| 8.00 | 1.45 | 2.05 | 1.75 | % | 0.22 | 0 | 0 | 0.83 | -0.67 | 0.18 | -0.01 | 9/25/2026 4:00:06 PM EST | |||
| 9.00 | 1.95 | 2.95 | 2.45 | % | 0.27 | 0 | 0 | 1.30 | -0.79 | 0.14 | -0.01 | 9/25/2026 4:00:06 PM EST | |||
| 10.00 | 2.70 | 3.80 | 3.25 | % | 0.33 | 0 | 0 | 1.33 | -0.87 | 0.10 | 0.00 | 9/25/2026 4:00:06 PM EST | |||
| 11.00 | 3.60 | 4.70 | 4.15 | % | 0.38 | 0 | 0 | 1.37 | -0.93 | 0.07 | 0.00 | 9/25/2026 4:00:06 PM EST | |||
| 12.00 | 4.60 | 5.70 | 5.15 | % | 0.43 | 0 | 0 | 1.51 | -0.96 | 0.04 | 0.00 | 9/25/2026 4:00:06 PM EST |