Options Chain for VNET GROUP INC SPONSORED ADS A (VNET) - $11.24 as of 10/3/2025 3:33:30 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 | 8.30 | 11.10 | 9.70 | % | 9.70 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:50 PM EST | |||
| 2.00 | 7.40 | 10.10 | 8.75 | % | 4.38 | 0 | 0 | 8.79 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:50 PM EST | |||
| 3.00 | 6.70 | 9.10 | 7.90 | % | 2.63 | 0 | 0 | 5.85 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:50 PM EST | |||
| 4.00 | 5.60 | 8.10 | 6.85 | % | 1.71 | 0 | 0 | 4.50 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:50 PM EST | |||
| 5.00 | 5.30 | 7.70 | 6.50 | 5.50 | 0.00 | 0.00% | 1.30 | 0 | 2 | 4.46 | 0.99 | 0.01 | 0.00 | 9/24/2025 | 10/3/2025 3:59:50 PM EST |
| 6.00 | 4.50 | 6.80 | 5.65 | % | 0.94 | 0 | 0 | 3.77 | 0.97 | 0.02 | 0.00 | 10/3/2025 3:59:50 PM EST | |||
| 7.00 | 3.60 | 3.80 | 3.70 | 4.20 | 0.00 | 0.00% | 0.53 | 0 | 65 | 1.72 | 0.92 | 0.04 | -0.01 | 10/2/2025 | 10/3/2025 3:59:50 PM EST |
| 8.00 | 2.90 | 3.10 | 3.00 | 3.55 | 0.00 | 0.00% | 0.38 | 0 | 173 | 1.36 | 0.84 | 0.07 | -0.01 | 10/2/2025 | 10/3/2025 3:59:50 PM EST |
| 9.00 | 2.30 | 2.40 | 2.35 | 2.83 | 0.00 | 0.00% | 0.26 | 0 | 95 | 0.96 | 0.74 | 0.09 | -0.01 | 10/2/2025 | 10/3/2025 3:59:50 PM EST |
| 10.00 | 1.80 | 1.90 | 1.85 | 1.80 | -0.30 | -14.29% | 0.18 | 28 | 239 | 1.01 | 0.63 | 0.10 | -0.02 | 10/3/2025 | 10/3/2025 3:59:50 PM EST |
| 11.00 | 1.40 | 1.50 | 1.45 | 1.45 | -0.29 | -16.67% | 0.13 | 97 | 409 | 1.05 | 0.54 | 0.10 | -0.02 | 10/3/2025 | 10/3/2025 3:59:50 PM EST |
| 12.00 | 1.10 | 1.20 | 1.15 | 1.15 | -0.30 | -20.69% | 0.10 | 82 | 3,567 | 1.08 | 0.46 | 0.09 | -0.02 | 10/3/2025 | 10/3/2025 3:59:50 PM EST |
| 13.00 | 0.90 | 1.00 | 0.95 | 0.93 | -0.20 | -17.70% | 0.07 | 9 | 2,607 | 1.12 | 0.39 | 0.09 | -0.02 | 10/3/2025 | 10/3/2025 3:59:50 PM EST |
| 14.00 | 0.70 | 1.20 | 0.95 | 0.90 | -0.18 | -16.67% | 0.07 | 228 | 193 | 1.13 | 0.33 | 0.08 | -0.02 | 10/3/2025 | 10/3/2025 3:59:50 PM EST |
| 15.00 | 0.55 | 0.70 | 0.63 | 0.60 | -0.20 | -25.00% | 0.04 | 9 | 1,485 | 1.17 | 0.28 | 0.07 | -0.02 | 10/3/2025 | 10/3/2025 3:59:50 PM EST |
| 16.00 | 0.45 | 0.60 | 0.53 | 0.64 | 0.00 | 0.00% | 0.03 | 0 | 2,540 | 1.41 | 0.24 | 0.07 | -0.01 | 10/2/2025 | 10/3/2025 3:59:50 PM EST |
| 17.00 | 0.35 | 0.50 | 0.43 | 0.40 | 0.00 | 0.00% | 0.03 | 0 | 32 | 1.27 | 0.20 | 0.06 | -0.01 | 9/30/2025 | 10/3/2025 3:59:50 PM EST |
| 18.00 | 0.10 | 0.45 | 0.28 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 1,001 | 1.27 | 0.18 | 0.05 | -0.01 | 10/2/2025 | 10/3/2025 3:59:50 PM EST |
| 19.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 1.81 | 0.12 | 0.04 | -0.01 | 10/3/2025 3:59:50 PM EST | |||
| 20.00 | 0.00 | 0.35 | 0.18 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 46 | 1.37 | 0.11 | 0.04 | -0.01 | 10/2/2025 | 10/3/2025 3:59:50 PM EST |
| 21.00 | 0.15 | 0.30 | 0.23 | % | 0.01 | 0 | 0 | 1.68 | 0.09 | 0.03 | -0.01 | 10/3/2025 3:59:50 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 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 3.57 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:50 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 5.37 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:50 PM EST | |||
| 3.00 | 0.00 | 1.80 | 0.90 | % | 0.30 | 0 | 0 | 6.57 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:50 PM EST | |||
| 4.00 | 0.00 | 0.60 | 0.30 | % | 0.07 | 0 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:50 PM EST | |||
| 5.00 | 0.00 | 1.80 | 0.90 | % | 0.18 | 0 | 0 | 4.00 | -0.01 | 0.01 | 0.00 | 10/3/2025 3:59:50 PM EST | |||
| 6.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 301 | 1.07 | -0.03 | 0.02 | 0.00 | 9/29/2025 | 10/3/2025 3:59:50 PM EST |
| 7.00 | 0.10 | 0.20 | 0.15 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 239 | 0.89 | -0.08 | 0.04 | -0.01 | 9/23/2025 | 10/3/2025 3:59:50 PM EST |
| 8.00 | 0.30 | 0.40 | 0.35 | 0.35 | +0.04 | +12.91% | 0.04 | 35 | 442 | 0.92 | -0.16 | 0.07 | -0.01 | 10/3/2025 | 10/3/2025 3:59:50 PM EST |
| 9.00 | 0.65 | 1.10 | 0.88 | 0.72 | +0.12 | +20.00% | 0.10 | 142 | 3,186 | 0.95 | -0.26 | 0.09 | -0.01 | 10/3/2025 | 10/3/2025 3:59:50 PM EST |
| 10.00 | 1.15 | 1.25 | 1.20 | 1.17 | +0.12 | +11.43% | 0.12 | 36 | 1,921 | 0.99 | -0.37 | 0.10 | -0.02 | 10/3/2025 | 10/3/2025 3:59:50 PM EST |
| 11.00 | 1.75 | 1.90 | 1.83 | 1.70 | +0.10 | +6.25% | 0.17 | 3 | 129 | 1.04 | -0.46 | 0.10 | -0.02 | 10/3/2025 | 10/3/2025 3:59:50 PM EST |
| 12.00 | 2.45 | 2.60 | 2.53 | % | 0.21 | 0 | 0 | 1.06 | -0.54 | 0.09 | -0.02 | 10/3/2025 3:59:50 PM EST | |||
| 13.00 | 3.20 | 3.40 | 3.30 | % | 0.25 | 0 | 0 | 1.09 | -0.61 | 0.09 | -0.02 | 10/3/2025 3:59:50 PM EST | |||
| 14.00 | 4.00 | 4.20 | 4.10 | % | 0.29 | 0 | 0 | 1.09 | -0.67 | 0.08 | -0.02 | 10/3/2025 3:59:50 PM EST | |||
| 15.00 | 4.90 | 5.10 | 5.00 | 4.70 | 0.00 | 0.00% | 0.33 | 2 | 1 | 1.13 | -0.72 | 0.07 | -0.02 | 10/3/2025 | 10/3/2025 3:59:50 PM EST |
| 16.00 | 5.80 | 6.00 | 5.90 | 5.65 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.16 | -0.76 | 0.07 | -0.01 | 10/2/2025 | 10/3/2025 3:59:50 PM EST |
| 17.00 | 6.70 | 6.90 | 6.80 | 6.55 | 0.00 | 0.00% | 0.40 | 0 | 12 | 1.69 | -0.80 | 0.06 | -0.01 | 10/2/2025 | 10/3/2025 3:59:50 PM EST |
| 18.00 | 7.60 | 9.60 | 8.60 | % | 0.48 | 0 | 0 | 2.60 | -0.82 | 0.05 | -0.01 | 10/3/2025 3:59:50 PM EST | |||
| 19.00 | 8.40 | 10.60 | 9.50 | % | 0.50 | 0 | 0 | 2.70 | -0.88 | 0.04 | -0.01 | 10/3/2025 3:59:50 PM EST | |||
| 20.00 | 9.50 | 11.50 | 10.50 | % | 0.53 | 0 | 0 | 2.72 | -0.89 | 0.04 | -0.01 | 10/3/2025 3:59:50 PM EST | |||
| 21.00 | 10.50 | 12.50 | 11.50 | % | 0.55 | 0 | 0 | 2.80 | -0.91 | 0.03 | -0.01 | 10/3/2025 3:59:50 PM EST |