Options Chain for GDS HLDGS LTD SPONSORED ADS (GDS) - $36.15 as of 12/12/2025 9:34:13 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 21.70 | 24.40 | 23.05 | 11.95 | 0.00 | 0.00% | 1.77 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 12/12/2025 10:58:53 AM EST |
| 14.00 | 21.00 | 23.40 | 22.20 | % | 1.59 | 0 | 0 | 5.59 | 1.00 | 0.00 | 0.00 | 12/12/2025 10:58:53 AM EST | |||
| 15.00 | 20.10 | 22.10 | 21.10 | 20.30 | 0.00 | 0.00% | 1.41 | 0 | 0 | 4.67 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 12/12/2025 10:58:53 AM EST |
| 16.00 | 18.90 | 21.10 | 20.00 | % | 1.25 | 0 | 0 | 4.36 | 1.00 | 0.00 | 0.00 | 12/12/2025 10:58:53 AM EST | |||
| 17.00 | 18.00 | 20.50 | 19.25 | 22.30 | 0.00 | 0.00% | 1.13 | 0 | 2 | 4.73 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 12/12/2025 10:58:53 AM EST |
| 18.00 | 17.00 | 19.10 | 18.05 | % | 1.00 | 0 | 0 | 3.81 | 1.00 | 0.00 | 0.00 | 12/12/2025 10:58:53 AM EST | |||
| 19.00 | 16.00 | 18.10 | 17.05 | % | 0.90 | 0 | 0 | 3.56 | 1.00 | 0.00 | 0.00 | 12/12/2025 10:58:53 AM EST | |||
| 20.00 | 15.00 | 17.30 | 16.15 | 23.50 | 0.00 | 0.00% | 0.81 | 0 | 3 | 3.61 | 1.00 | 0.00 | 0.00 | 9/24/2025 | 12/12/2025 10:58:53 AM EST |
| 21.00 | 14.00 | 16.10 | 15.05 | 11.30 | 0.00 | 0.00% | 0.72 | 0 | 20 | 3.09 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 12/12/2025 10:58:53 AM EST |
| 22.00 | 13.00 | 15.10 | 14.05 | 12.00 | 0.00 | 0.00% | 0.64 | 0 | 52 | 0.00 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 12/12/2025 10:58:53 AM EST |
| 23.00 | 12.10 | 14.30 | 13.20 | 12.17 | 0.00 | 0.00% | 0.57 | 0 | 7 | 2.92 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/12/2025 10:58:53 AM EST |
| 24.00 | 11.10 | 13.10 | 12.10 | 11.10 | 0.00 | 0.00% | 0.50 | 0 | 43 | 0.00 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 12/12/2025 10:58:53 AM EST |
| 25.00 | 10.00 | 12.40 | 11.20 | 5.50 | 0.00 | 0.00% | 0.45 | 0 | 59 | 0.00 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 12/12/2025 10:58:53 AM EST |
| 26.00 | 9.10 | 11.20 | 10.15 | 9.27 | 0.00 | 0.00% | 0.39 | 0 | 12 | 2.20 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/12/2025 10:58:53 AM EST |
| 27.00 | 8.20 | 10.30 | 9.25 | 4.10 | 0.00 | 0.00% | 0.34 | 0 | 26 | 2.11 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 12/12/2025 10:58:53 AM EST |
| 28.00 | 7.40 | 9.00 | 8.20 | 7.50 | 0.00 | 0.00% | 0.29 | 0 | 79 | 1.62 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/12/2025 10:58:53 AM EST |
| 29.00 | 5.80 | 8.50 | 7.15 | 6.29 | 0.00 | 0.00% | 0.25 | 0 | 88 | 1.90 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/12/2025 10:58:53 AM EST |
| 30.00 | 5.40 | 7.20 | 6.30 | 6.20 | 0.00 | 0.00% | 0.21 | 0 | 372 | 1.47 | 0.99 | 0.01 | -0.01 | 12/8/2025 | 12/12/2025 10:58:53 AM EST |
| 31.00 | 4.40 | 6.20 | 5.30 | 5.40 | 0.00 | 0.00% | 0.17 | 0 | 1,244 | 1.30 | 0.97 | 0.02 | -0.04 | 12/11/2025 | 12/12/2025 10:58:53 AM EST |
| 32.00 | 4.00 | 5.20 | 4.60 | 4.99 | +1.51 | +43.40% | 0.14 | 1 | 266 | 1.13 | 0.94 | 0.04 | -0.05 | 12/12/2025 | 12/12/2025 10:58:53 AM EST |
| 33.00 | 3.00 | 4.20 | 3.60 | 3.33 | 0.00 | 0.00% | 0.11 | 0 | 801 | 0.96 | 0.88 | 0.06 | -0.07 | 12/10/2025 | 12/12/2025 10:58:53 AM EST |
| 34.00 | 2.30 | 3.30 | 2.80 | 2.60 | +0.60 | +30.00% | 0.08 | 204 | 4,488 | 1.37 | 0.81 | 0.08 | -0.08 | 12/12/2025 | 12/12/2025 10:58:53 AM EST |
| 35.00 | 1.05 | 2.20 | 1.63 | 1.80 | -0.12 | -6.25% | 0.05 | 8 | 4,852 | 0.51 | 0.72 | 0.11 | -0.09 | 12/12/2025 | 12/12/2025 10:58:53 AM EST |
| 36.00 | 1.05 | 1.75 | 1.40 | 1.24 | -0.06 | -4.62% | 0.04 | 2 | 629 | 0.67 | 0.60 | 0.14 | -0.09 | 12/12/2025 | 12/12/2025 10:58:53 AM EST |
| 37.00 | 0.55 | 0.95 | 0.75 | 0.75 | -0.15 | -16.67% | 0.02 | 18 | 771 | 0.51 | 0.46 | 0.15 | -0.08 | 12/12/2025 | 12/12/2025 10:58:53 AM EST |
| 38.00 | 0.30 | 0.60 | 0.45 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 796 | 0.58 | 0.30 | 0.14 | -0.07 | 12/10/2025 | 12/12/2025 10:58:53 AM EST |
| 39.00 | 0.20 | 0.50 | 0.35 | 0.31 | -0.02 | -6.07% | 0.01 | 1 | 1,419 | 0.55 | 0.15 | 0.11 | -0.04 | 12/12/2025 | 12/12/2025 10:58:53 AM EST |
| 40.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.00 | 15 | 3,742 | 0.78 | 0.08 | 0.07 | -0.03 | 12/12/2025 | 12/12/2025 10:58:53 AM EST |
| 41.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1,000 | 1.06 | 0.04 | 0.03 | -0.01 | 12/5/2025 | 12/12/2025 10:58:53 AM EST |
| 42.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 3,093 | 1.18 | 0.01 | 0.01 | -0.01 | 12/3/2025 | 12/12/2025 10:58:53 AM EST |
| 43.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 52 | 1.30 | 0.00 | 0.01 | 0.00 | 12/8/2025 | 12/12/2025 10:58:53 AM EST |
| 44.00 | 0.00 | 0.75 | 0.38 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 174 | 1.40 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 12/12/2025 10:58:53 AM EST |
| 45.00 | 0.00 | 0.20 | 0.10 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 2,008 | 1.51 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/12/2025 10:58:53 AM EST |
| 46.00 | 0.00 | 0.75 | 0.38 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 325 | 1.60 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 12/12/2025 10:58:53 AM EST |
| 47.00 | 0.00 | 0.75 | 0.38 | 1.85 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.70 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 12/12/2025 10:58:53 AM EST |
| 48.00 | 0.00 | 0.75 | 0.38 | 1.17 | 0.00 | 0.00% | 0.01 | 0 | 46 | 1.79 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 12/12/2025 10:58:53 AM EST |
| 49.00 | 0.00 | 0.75 | 0.38 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 106 | 1.87 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 12/12/2025 10:58:53 AM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 552 | 1.96 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/12/2025 10:58:53 AM EST |
| 55.00 | 0.00 | 1.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 104 | 2.54 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 12/12/2025 10:58:53 AM EST |
| 60.00 | 0.00 | 0.30 | 0.15 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 126 | 2.15 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 12/12/2025 10:58:53 AM EST |
| 65.00 | 0.00 | 1.00 | 0.50 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 503 | 3.18 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 12/12/2025 10:58:53 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 51 | 5.68 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 12/12/2025 10:58:53 AM EST |
| 14.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.03 | 0 | 10 | 5.32 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 12/12/2025 10:58:53 AM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.03 | 0 | 38 | 4.98 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 12/12/2025 10:58:53 AM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 2 | 4.67 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 12/12/2025 10:58:53 AM EST |
| 17.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 10 | 4.37 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 12/12/2025 10:58:53 AM EST |
| 18.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 16 | 4.10 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 12/12/2025 10:58:53 AM EST |
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.84 | 0.00 | 0.00 | 0.00 | 12/12/2025 10:58:53 AM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 22 | 3.59 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 12/12/2025 10:58:53 AM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 9 | 3.36 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 12/12/2025 10:58:53 AM EST |
| 22.00 | 0.00 | 0.75 | 0.38 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 18 | 3.13 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 12/12/2025 10:58:53 AM EST |
| 23.00 | 0.00 | 0.75 | 0.38 | 0.37 | 0.00 | 0.00% | 0.02 | 0 | 10 | 2.92 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 12/12/2025 10:58:53 AM EST |
| 24.00 | 0.00 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 157 | 2.71 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/12/2025 10:58:53 AM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.27 | 0.00 | 0.00% | 0.02 | 0 | 209 | 2.51 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/12/2025 10:58:53 AM EST |
| 26.00 | 0.00 | 0.30 | 0.15 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 2,522 | 1.78 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/12/2025 10:58:53 AM EST |
| 27.00 | 0.00 | 0.75 | 0.38 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 43 | 2.13 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/12/2025 10:58:53 AM EST |
| 28.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 92 | 1.95 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/12/2025 10:58:53 AM EST |
| 29.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 167 | 1.77 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/12/2025 10:58:53 AM EST |
| 30.00 | 0.00 | 0.70 | 0.35 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 2,339 | 1.55 | -0.01 | 0.01 | -0.01 | 12/11/2025 | 12/12/2025 10:58:53 AM EST |
| 31.00 | 0.05 | 0.40 | 0.23 | 0.40 | +0.15 | +60.00% | 0.01 | 2 | 707 | 1.05 | -0.03 | 0.02 | -0.04 | 12/12/2025 | 12/12/2025 10:58:53 AM EST |
| 32.00 | 0.00 | 0.50 | 0.25 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 213 | 1.06 | -0.06 | 0.04 | -0.05 | 12/11/2025 | 12/12/2025 10:58:53 AM EST |
| 33.00 | 0.05 | 0.75 | 0.40 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 1,204 | 0.76 | -0.12 | 0.06 | -0.07 | 12/11/2025 | 12/12/2025 10:58:53 AM EST |
| 34.00 | 0.15 | 0.75 | 0.45 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 373 | 0.68 | -0.19 | 0.08 | -0.08 | 12/9/2025 | 12/12/2025 10:58:53 AM EST |
| 35.00 | 0.35 | 0.75 | 0.55 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 1,644 | 0.59 | -0.28 | 0.11 | -0.09 | 12/11/2025 | 12/12/2025 10:58:53 AM EST |
| 36.00 | 0.65 | 1.20 | 0.93 | 0.95 | 0.00 | 0.00% | 0.03 | 0 | 124 | 0.55 | -0.40 | 0.14 | -0.09 | 12/11/2025 | 12/12/2025 10:58:53 AM EST |
| 37.00 | 1.45 | 1.65 | 1.55 | 7.74 | 0.00 | 0.00% | 0.04 | 0 | 34 | 0.49 | -0.54 | 0.15 | -0.08 | 11/17/2025 | 12/12/2025 10:58:53 AM EST |
| 38.00 | 1.50 | 2.65 | 2.08 | 3.00 | 0.00 | 0.00% | 0.05 | 0 | 200 | 0.79 | -0.70 | 0.14 | -0.07 | 12/9/2025 | 12/12/2025 10:58:53 AM EST |
| 39.00 | 2.20 | 3.80 | 3.00 | 4.40 | 0.00 | 0.00% | 0.08 | 0 | 446 | 1.14 | -0.85 | 0.11 | -0.04 | 12/5/2025 | 12/12/2025 10:58:53 AM EST |
| 40.00 | 3.00 | 4.80 | 3.90 | 5.00 | 0.00 | 0.00% | 0.10 | 0 | 441 | 1.30 | -0.92 | 0.07 | -0.03 | 12/5/2025 | 12/12/2025 10:58:53 AM EST |
| 41.00 | 3.10 | 5.90 | 4.50 | 6.10 | 0.00 | 0.00% | 0.11 | 0 | 87 | 1.50 | -0.96 | 0.03 | -0.01 | 10/3/2025 | 12/12/2025 10:58:53 AM EST |
| 42.00 | 3.90 | 6.80 | 5.35 | 6.90 | 0.00 | 0.00% | 0.13 | 0 | 68 | 1.58 | -0.99 | 0.01 | -0.01 | 10/29/2025 | 12/12/2025 10:58:53 AM EST |
| 43.00 | 5.60 | 8.00 | 6.80 | 7.70 | 0.00 | 0.00% | 0.16 | 0 | 7 | 1.82 | -1.00 | 0.01 | 0.00 | 9/24/2025 | 12/12/2025 10:58:53 AM EST |
| 44.00 | 6.60 | 9.00 | 7.80 | 8.40 | 0.00 | 0.00% | 0.18 | 0 | 20 | 1.94 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 12/12/2025 10:58:53 AM EST |
| 45.00 | 7.60 | 10.00 | 8.80 | 9.40 | 0.00 | 0.00% | 0.20 | 0 | 2 | 2.06 | -1.00 | 0.00 | 0.00 | 9/25/2025 | 12/12/2025 10:58:53 AM EST |
| 46.00 | 8.70 | 11.00 | 9.85 | 10.00 | 0.00 | 0.00% | 0.21 | 0 | 26 | 2.17 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 12/12/2025 10:58:53 AM EST |
| 47.00 | 9.80 | 12.10 | 10.95 | 10.80 | 0.00 | 0.00% | 0.23 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 10/1/2025 | 12/12/2025 10:58:53 AM EST |
| 48.00 | 10.90 | 13.00 | 11.95 | 11.22 | 0.00 | 0.00% | 0.25 | 0 | 9 | 2.38 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 12/12/2025 10:58:53 AM EST |
| 49.00 | 11.30 | 14.10 | 12.70 | % | 0.26 | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 12/12/2025 10:58:53 AM EST | |||
| 50.00 | 12.90 | 15.10 | 14.00 | 16.10 | 0.00 | 0.00% | 0.28 | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 7/23/2025 | 12/12/2025 10:58:53 AM EST |
| 55.00 | 16.80 | 20.10 | 18.45 | % | 0.34 | 0 | 0 | 3.06 | -1.00 | 0.00 | 0.00 | 12/12/2025 10:58:53 AM EST | |||
| 60.00 | 21.80 | 25.20 | 23.50 | % | 0.39 | 0 | 0 | 3.51 | -1.00 | 0.00 | 0.00 | 12/12/2025 10:58:53 AM EST | |||
| 65.00 | 26.80 | 30.30 | 28.55 | % | 0.44 | 0 | 0 | 3.90 | -1.00 | 0.00 | 0.00 | 12/12/2025 10:58:53 AM EST |