Options Chain for VNET GROUP INC SPONSORED ADS A (VNET) - $10.24 as of 10/28/2025 9:06:47 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 | 8.20 | 10.30 | 9.25 | % | 9.25 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/28/2025 3:59:58 PM EST | |||
| 2.00 | 7.20 | 9.30 | 8.25 | % | 4.12 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/28/2025 3:59:58 PM EST | |||
| 3.00 | 6.20 | 8.30 | 7.25 | % | 2.42 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/28/2025 3:59:58 PM EST | |||
| 4.00 | 5.20 | 7.30 | 6.25 | % | 1.56 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/28/2025 3:59:58 PM EST | |||
| 5.00 | 4.50 | 6.10 | 5.30 | 5.00 | +0.50 | +11.12% | 1.06 | 20 | 20 | 0.00 | 0.99 | 0.01 | -0.01 | 10/28/2025 | 10/28/2025 3:59:58 PM EST |
| 6.00 | 3.40 | 5.10 | 4.25 | 3.55 | 0.00 | 0.00% | 0.71 | 0 | 7 | 2.96 | 0.97 | 0.02 | -0.01 | 10/13/2025 | 10/28/2025 3:59:58 PM EST |
| 7.00 | 3.20 | 3.60 | 3.40 | 3.50 | +1.29 | +58.38% | 0.49 | 400 | 402 | 1.47 | 0.93 | 0.04 | -0.02 | 10/28/2025 | 10/28/2025 3:59:58 PM EST |
| 8.00 | 1.80 | 3.20 | 2.50 | 2.55 | +0.22 | +9.45% | 0.31 | 4 | 150 | 1.92 | 0.86 | 0.08 | -0.02 | 10/28/2025 | 10/28/2025 3:59:58 PM EST |
| 9.00 | 1.55 | 2.10 | 1.83 | 1.87 | +0.17 | +10.00% | 0.20 | 1,029 | 1,509 | 0.89 | 0.76 | 0.11 | -0.03 | 10/28/2025 | 10/28/2025 3:59:58 PM EST |
| 10.00 | 0.95 | 1.35 | 1.15 | 1.31 | +0.16 | +13.92% | 0.11 | 103 | 1,289 | 0.84 | 0.63 | 0.14 | -0.03 | 10/28/2025 | 10/28/2025 3:59:58 PM EST |
| 11.00 | 0.70 | 1.00 | 0.85 | 0.93 | +0.12 | +14.82% | 0.08 | 1,100 | 1,925 | 0.99 | 0.50 | 0.14 | -0.03 | 10/28/2025 | 10/28/2025 3:59:58 PM EST |
| 12.00 | 0.50 | 1.05 | 0.78 | 0.56 | -0.04 | -6.67% | 0.07 | 1,236 | 3,827 | 1.21 | 0.38 | 0.13 | -0.03 | 10/28/2025 | 10/28/2025 3:59:58 PM EST |
| 13.00 | 0.00 | 0.45 | 0.23 | 0.39 | -0.07 | -15.22% | 0.02 | 6 | 2,708 | 1.15 | 0.29 | 0.11 | -0.02 | 10/28/2025 | 10/28/2025 3:59:58 PM EST |
| 14.00 | 0.25 | 0.35 | 0.30 | 0.27 | -0.03 | -10.00% | 0.02 | 892 | 422 | 1.13 | 0.23 | 0.09 | -0.02 | 10/28/2025 | 10/28/2025 3:59:58 PM EST |
| 15.00 | 0.15 | 0.40 | 0.28 | 0.25 | +0.02 | +8.70% | 0.02 | 81 | 1,607 | 1.24 | 0.17 | 0.08 | -0.02 | 10/28/2025 | 10/28/2025 3:59:58 PM EST |
| 16.00 | 0.10 | 0.45 | 0.28 | 0.18 | -0.02 | -10.00% | 0.02 | 1 | 2,534 | 1.36 | 0.13 | 0.06 | -0.02 | 10/28/2025 | 10/28/2025 3:59:58 PM EST |
| 17.00 | 0.05 | 0.45 | 0.25 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 34 | 1.41 | 0.10 | 0.05 | -0.01 | 10/21/2025 | 10/28/2025 3:59:58 PM EST |
| 18.00 | 0.00 | 0.45 | 0.23 | 0.09 | -0.46 | -83.64% | 0.01 | 1 | 1,001 | 1.93 | 0.05 | 0.03 | -0.01 | 10/28/2025 | 10/28/2025 3:59:58 PM EST |
| 19.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 2.05 | 0.04 | 0.03 | -0.01 | 10/28/2025 3:59:58 PM EST | |||
| 20.00 | 0.00 | 0.45 | 0.23 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 48 | 2.15 | 0.03 | 0.02 | 0.00 | 10/27/2025 | 10/28/2025 3:59:58 PM EST |
| 21.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 2.46 | 0.02 | 0.01 | 0.00 | 10/28/2025 3:59:58 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 | 0.00 | 0.00 | 0.00 | 0.00 | 10/28/2025 3:59:58 PM EST | |||
| 2.00 | 0.00 | 0.55 | 0.28 | % | 0.14 | 0 | 0 | 6.73 | 0.00 | 0.00 | 0.00 | 10/28/2025 3:59:58 PM EST | |||
| 3.00 | 0.00 | 0.55 | 0.28 | % | 0.09 | 0 | 0 | 5.04 | 0.00 | 0.00 | 0.00 | 10/28/2025 3:59:58 PM EST | |||
| 4.00 | 0.00 | 0.35 | 0.18 | % | 0.04 | 0 | 0 | 3.39 | 0.00 | 0.00 | 0.00 | 10/28/2025 3:59:58 PM EST | |||
| 5.00 | 0.00 | 0.55 | 0.28 | % | 0.06 | 0 | 0 | 3.19 | -0.01 | 0.01 | -0.01 | 10/28/2025 3:59:58 PM EST | |||
| 6.00 | 0.00 | 0.65 | 0.33 | 0.11 | 0.00 | 0.00% | 0.06 | 0 | 349 | 1.51 | -0.03 | 0.02 | -0.01 | 10/27/2025 | 10/28/2025 3:59:58 PM EST |
| 7.00 | 0.00 | 0.25 | 0.13 | 0.10 | -0.10 | -50.00% | 0.02 | 1 | 421 | 1.51 | -0.07 | 0.04 | -0.02 | 10/28/2025 | 10/28/2025 3:59:58 PM EST |
| 8.00 | 0.10 | 0.35 | 0.23 | 0.24 | -0.01 | -4.00% | 0.03 | 5,095 | 4,764 | 1.19 | -0.14 | 0.08 | -0.02 | 10/28/2025 | 10/28/2025 3:59:58 PM EST |
| 9.00 | 0.40 | 0.65 | 0.53 | 0.50 | -0.30 | -37.50% | 0.06 | 1,000 | 3,674 | 1.14 | -0.24 | 0.11 | -0.03 | 10/28/2025 | 10/28/2025 3:59:58 PM EST |
| 10.00 | 0.80 | 1.20 | 1.00 | 0.89 | -0.21 | -19.10% | 0.10 | 9 | 1,942 | 1.20 | -0.37 | 0.14 | -0.03 | 10/28/2025 | 10/28/2025 3:59:58 PM EST |
| 11.00 | 1.40 | 1.70 | 1.55 | 1.95 | 0.00 | 0.00% | 0.14 | 0 | 151 | 1.19 | -0.50 | 0.14 | -0.03 | 10/24/2025 | 10/28/2025 3:59:58 PM EST |
| 12.00 | 1.85 | 2.80 | 2.33 | 3.00 | 0.00 | 0.00% | 0.19 | 0 | 23 | 1.22 | -0.62 | 0.13 | -0.03 | 10/21/2025 | 10/28/2025 3:59:58 PM EST |
| 13.00 | 2.65 | 3.80 | 3.23 | % | 0.25 | 0 | 0 | 2.00 | -0.71 | 0.11 | -0.02 | 10/28/2025 3:59:58 PM EST | |||
| 14.00 | 3.70 | 4.90 | 4.30 | % | 0.31 | 0 | 0 | 2.33 | -0.77 | 0.09 | -0.02 | 10/28/2025 3:59:58 PM EST | |||
| 15.00 | 4.60 | 5.80 | 5.20 | 4.70 | 0.00 | 0.00% | 0.35 | 0 | 2 | 2.44 | -0.83 | 0.08 | -0.02 | 10/3/2025 | 10/28/2025 3:59:58 PM EST |
| 16.00 | 5.40 | 6.90 | 6.15 | 5.65 | 0.00 | 0.00% | 0.38 | 0 | 0 | 2.73 | -0.87 | 0.06 | -0.02 | 10/2/2025 | 10/28/2025 3:59:58 PM EST |
| 17.00 | 6.40 | 7.90 | 7.15 | 7.38 | 0.00 | 0.00% | 0.42 | 0 | 4 | 2.90 | -0.90 | 0.05 | -0.01 | 10/7/2025 | 10/28/2025 3:59:58 PM EST |
| 18.00 | 7.30 | 8.80 | 8.05 | 8.72 | 0.00 | 0.00% | 0.45 | 0 | 6 | 2.95 | -0.95 | 0.03 | -0.01 | 10/23/2025 | 10/28/2025 3:59:58 PM EST |
| 19.00 | 8.30 | 9.80 | 9.05 | % | 0.48 | 0 | 0 | 3.10 | -0.96 | 0.03 | -0.01 | 10/28/2025 3:59:58 PM EST | |||
| 20.00 | 9.30 | 10.80 | 10.05 | % | 0.50 | 0 | 0 | 3.23 | -0.97 | 0.02 | 0.00 | 10/28/2025 3:59:58 PM EST | |||
| 21.00 | 10.20 | 12.00 | 11.10 | % | 0.53 | 0 | 0 | 3.57 | -0.98 | 0.01 | 0.00 | 10/28/2025 3:59:58 PM EST |