Options Chain for VNET GROUP INC SPONSORED ADS A (VNET) - $9.68 as of 10/27/2025 4:23:54 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 | 8.00 | 10.40 | 9.20 | 6.80 | 0.00 | 0.00% | 9.20 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 10/27/2025 3:59:55 PM EST |
| 2.00 | 7.00 | 9.40 | 8.20 | 3.54 | 0.00 | 0.00% | 4.10 | 0 | 12 | 7.58 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 10/27/2025 3:59:55 PM EST |
| 3.00 | 6.00 | 8.40 | 7.20 | 6.90 | 0.00 | 0.00% | 2.40 | 0 | 253 | 5.19 | 1.00 | 0.00 | 0.00 | 9/22/2025 | 10/27/2025 3:59:55 PM EST |
| 4.00 | 5.30 | 7.30 | 6.30 | 4.51 | 0.00 | 0.00% | 1.57 | 0 | 430 | 3.82 | 0.99 | 0.00 | 0.00 | 10/10/2025 | 10/27/2025 3:59:55 PM EST |
| 5.00 | 4.40 | 6.10 | 5.25 | 4.40 | 0.00 | 0.00% | 1.05 | 0 | 438 | 2.79 | 0.98 | 0.01 | 0.00 | 10/21/2025 | 10/27/2025 3:59:55 PM EST |
| 6.00 | 3.90 | 4.80 | 4.35 | 3.50 | 0.00 | 0.00% | 0.72 | 0 | 797 | 1.91 | 0.93 | 0.03 | -0.01 | 10/13/2025 | 10/27/2025 3:59:55 PM EST |
| 7.00 | 3.10 | 3.90 | 3.50 | 3.10 | +0.66 | +27.05% | 0.50 | 1 | 2,821 | 1.10 | 0.87 | 0.05 | -0.01 | 10/27/2025 | 10/27/2025 3:59:55 PM EST |
| 8.00 | 2.50 | 2.70 | 2.60 | 2.80 | +0.39 | +16.19% | 0.33 | 15 | 3,877 | 0.98 | 0.78 | 0.08 | -0.01 | 10/27/2025 | 10/27/2025 3:59:55 PM EST |
| 9.00 | 1.85 | 2.15 | 2.00 | 2.05 | +0.29 | +16.48% | 0.22 | 1,074 | 7,782 | 0.98 | 0.69 | 0.09 | -0.01 | 10/27/2025 | 10/27/2025 3:59:55 PM EST |
| 10.00 | 1.40 | 1.75 | 1.58 | 1.60 | +0.11 | +7.39% | 0.16 | 66 | 942 | 1.00 | 0.58 | 0.10 | -0.01 | 10/27/2025 | 10/27/2025 3:59:55 PM EST |
| 11.00 | 1.00 | 1.40 | 1.20 | 1.20 | +0.25 | +26.32% | 0.11 | 1,004 | 2,141 | 1.02 | 0.49 | 0.10 | -0.02 | 10/27/2025 | 10/27/2025 3:59:55 PM EST |
| 12.00 | 0.75 | 1.10 | 0.93 | 0.99 | +0.10 | +11.24% | 0.08 | 3 | 2,150 | 1.04 | 0.40 | 0.10 | -0.01 | 10/27/2025 | 10/27/2025 3:59:55 PM EST |
| 13.00 | 0.55 | 0.90 | 0.73 | 0.76 | -0.02 | -2.57% | 0.06 | 20 | 5,346 | 1.05 | 0.33 | 0.09 | -0.01 | 10/27/2025 | 10/27/2025 3:59:55 PM EST |
| 14.00 | 0.40 | 0.75 | 0.58 | 0.52 | 0.00 | 0.00% | 0.04 | 0 | 1,082 | 1.07 | 0.28 | 0.08 | -0.01 | 10/24/2025 | 10/27/2025 3:59:55 PM EST |
| 15.00 | 0.40 | 0.60 | 0.50 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 5,801 | 1.13 | 0.23 | 0.07 | -0.01 | 10/23/2025 | 10/27/2025 3:59:55 PM EST |
| 16.00 | 0.20 | 0.50 | 0.35 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 527 | 1.08 | 0.19 | 0.06 | -0.01 | 10/17/2025 | 10/27/2025 3:59:55 PM EST |
| 17.00 | 0.20 | 0.40 | 0.30 | 0.66 | 0.00 | 0.00% | 0.02 | 0 | 229 | 1.12 | 0.16 | 0.06 | -0.01 | 10/6/2025 | 10/27/2025 3:59:55 PM EST |
| 18.00 | 0.15 | 0.35 | 0.25 | 0.25 | 0.00 | 0.00% | 0.01 | 10 | 3,335 | 1.14 | 0.13 | 0.05 | -0.01 | 10/27/2025 | 10/27/2025 3:59:55 PM EST |
| 19.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 8 | 1.70 | 0.09 | 0.04 | -0.01 | 10/20/2025 | 10/27/2025 3:59:55 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.27 | 0.00 | 0.00% | 0.02 | 0 | 67 | 1.78 | 0.07 | 0.03 | -0.01 | 10/7/2025 | 10/27/2025 3:59:55 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 125 | 1.85 | 0.06 | 0.03 | 0.00 | 10/16/2025 | 10/27/2025 3:59:55 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 | 8.89 | 0.00 | 0.00 | 0.00 | 10/27/2025 3:59:55 PM EST | |||
| 2.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 10 | 2.68 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 10/27/2025 3:59:55 PM EST |
| 3.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.13 | 0 | 211 | 3.77 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 10/27/2025 3:59:55 PM EST |
| 4.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.10 | 0 | 316 | 2.96 | -0.01 | 0.00 | 0.00 | 10/14/2025 | 10/27/2025 3:59:55 PM EST |
| 5.00 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.05 | 0 | 343 | 1.92 | -0.02 | 0.01 | 0.00 | 10/22/2025 | 10/27/2025 3:59:55 PM EST |
| 6.00 | 0.05 | 0.75 | 0.40 | 0.20 | 0.00 | 0.00% | 0.07 | 0 | 130 | 1.36 | -0.07 | 0.03 | -0.01 | 10/14/2025 | 10/27/2025 3:59:55 PM EST |
| 7.00 | 0.20 | 0.45 | 0.33 | 0.29 | -0.04 | -12.13% | 0.05 | 10 | 5,054 | 1.04 | -0.13 | 0.05 | -0.01 | 10/27/2025 | 10/27/2025 3:59:55 PM EST |
| 8.00 | 0.45 | 0.75 | 0.60 | 0.70 | 0.00 | 0.00% | 0.07 | 0 | 3,870 | 1.03 | -0.22 | 0.08 | -0.01 | 10/23/2025 | 10/27/2025 3:59:55 PM EST |
| 9.00 | 0.80 | 1.15 | 0.98 | 0.90 | -0.10 | -10.00% | 0.11 | 10 | 2,242 | 1.01 | -0.31 | 0.09 | -0.01 | 10/27/2025 | 10/27/2025 3:59:55 PM EST |
| 10.00 | 1.30 | 1.70 | 1.50 | 1.79 | 0.00 | 0.00% | 0.15 | 0 | 1,561 | 1.02 | -0.42 | 0.10 | -0.01 | 10/23/2025 | 10/27/2025 3:59:55 PM EST |
| 11.00 | 1.95 | 2.30 | 2.13 | 2.60 | 0.00 | 0.00% | 0.19 | 0 | 110 | 1.02 | -0.51 | 0.10 | -0.02 | 10/9/2025 | 10/27/2025 3:59:55 PM EST |
| 12.00 | 2.65 | 3.10 | 2.88 | 3.40 | 0.00 | 0.00% | 0.24 | 0 | 359 | 1.05 | -0.60 | 0.10 | -0.01 | 10/13/2025 | 10/27/2025 3:59:55 PM EST |
| 13.00 | 3.50 | 3.90 | 3.70 | 3.40 | 0.00 | 0.00% | 0.28 | 0 | 2 | 1.09 | -0.67 | 0.09 | -0.01 | 10/2/2025 | 10/27/2025 3:59:55 PM EST |
| 14.00 | 4.30 | 4.70 | 4.50 | 5.45 | 0.00 | 0.00% | 0.32 | 0 | 2 | 1.08 | -0.72 | 0.08 | -0.01 | 10/14/2025 | 10/27/2025 3:59:55 PM EST |
| 15.00 | 4.10 | 6.00 | 5.05 | 5.80 | 0.00 | 0.00% | 0.34 | 0 | 63 | 1.58 | -0.77 | 0.07 | -0.01 | 10/7/2025 | 10/27/2025 3:59:55 PM EST |
| 16.00 | 5.20 | 6.70 | 5.95 | 6.60 | 0.00 | 0.00% | 0.37 | 0 | 3 | 1.47 | -0.81 | 0.06 | -0.01 | 10/8/2025 | 10/27/2025 3:59:55 PM EST |
| 17.00 | 6.20 | 7.70 | 6.95 | 8.10 | 0.00 | 0.00% | 0.41 | 0 | 8 | 1.57 | -0.84 | 0.06 | -0.01 | 10/10/2025 | 10/27/2025 3:59:55 PM EST |
| 18.00 | 7.10 | 8.60 | 7.85 | 8.55 | 0.00 | 0.00% | 0.44 | 0 | 1 | 1.58 | -0.87 | 0.05 | -0.01 | 10/7/2025 | 10/27/2025 3:59:55 PM EST |
| 19.00 | 8.00 | 9.50 | 8.75 | 8.55 | 0.00 | 0.00% | 0.46 | 0 | 8 | 1.58 | -0.91 | 0.04 | -0.01 | 10/2/2025 | 10/27/2025 3:59:55 PM EST |
| 20.00 | 9.00 | 10.50 | 9.75 | % | 0.49 | 0 | 0 | 1.66 | -0.93 | 0.03 | -0.01 | 10/27/2025 3:59:55 PM EST | |||
| 21.00 | 10.20 | 12.10 | 11.15 | % | 0.53 | 0 | 0 | 2.21 | -0.94 | 0.03 | 0.00 | 10/27/2025 3:59:55 PM EST |