Options Chain for VNET GROUP INC SPONSORED ADS A (VNET) - $7.82 as of 8/4/2025 9:48:55 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 | 6.10 | 7.40 | 6.75 | 6.80 | 0.00 | 0.00% | 6.75 | 0 | 2 | 4.18 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 8/4/2025 3:59:53 PM EST |
| 2.00 | 5.80 | 6.20 | 6.00 | 3.54 | 0.00 | 0.00% | 3.00 | 0 | 12 | 2.08 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 8/4/2025 3:59:53 PM EST |
| 3.00 | 4.40 | 5.10 | 4.75 | 5.10 | 0.00 | 0.00% | 1.58 | 0 | 260 | 1.30 | 0.98 | 0.01 | 0.00 | 7/30/2025 | 8/4/2025 3:59:53 PM EST |
| 4.00 | 3.90 | 4.20 | 4.05 | 3.89 | -0.81 | -17.24% | 1.01 | 2 | 437 | 1.09 | 0.93 | 0.03 | 0.00 | 8/4/2025 | 8/4/2025 3:59:53 PM EST |
| 5.00 | 3.20 | 3.40 | 3.30 | 2.95 | 0.00 | 0.00% | 0.66 | 0 | 410 | 0.90 | 0.87 | 0.05 | 0.00 | 8/1/2025 | 8/4/2025 3:59:53 PM EST |
| 6.00 | 2.55 | 2.75 | 2.65 | 2.35 | 0.00 | 0.00% | 0.44 | 0 | 748 | 0.89 | 0.79 | 0.07 | -0.01 | 8/1/2025 | 8/4/2025 3:59:53 PM EST |
| 7.00 | 2.05 | 2.20 | 2.13 | 2.11 | +0.21 | +11.06% | 0.30 | 14 | 908 | 0.90 | 0.70 | 0.08 | -0.01 | 8/4/2025 | 8/4/2025 3:59:53 PM EST |
| 8.00 | 1.60 | 1.80 | 1.70 | 1.60 | +0.08 | +5.27% | 0.21 | 6 | 406 | 0.90 | 0.61 | 0.09 | -0.01 | 8/4/2025 | 8/4/2025 3:59:53 PM EST |
| 9.00 | 1.25 | 1.45 | 1.35 | 1.30 | +0.05 | +4.00% | 0.15 | 322 | 7,704 | 0.91 | 0.53 | 0.09 | -0.01 | 8/4/2025 | 8/4/2025 3:59:53 PM EST |
| 10.00 | 1.05 | 1.20 | 1.13 | 1.05 | -0.05 | -4.55% | 0.11 | 4 | 247 | 0.92 | 0.46 | 0.09 | -0.01 | 8/4/2025 | 8/4/2025 3:59:53 PM EST |
| 11.00 | 0.85 | 1.00 | 0.93 | 1.24 | 0.00 | 0.00% | 0.08 | 0 | 531 | 0.93 | 0.40 | 0.08 | -0.01 | 7/29/2025 | 8/4/2025 3:59:53 PM EST |
| 12.00 | 0.70 | 0.85 | 0.78 | 0.75 | +0.05 | +7.15% | 0.07 | 2 | 394 | 0.95 | 0.35 | 0.08 | -0.01 | 8/4/2025 | 8/4/2025 3:59:53 PM EST |
| 13.00 | 0.60 | 0.75 | 0.68 | 0.95 | 0.00 | 0.00% | 0.05 | 0 | 185 | 0.97 | 0.30 | 0.07 | -0.01 | 7/31/2025 | 8/4/2025 3:59:53 PM EST |
| 14.00 | 0.50 | 0.65 | 0.58 | 0.55 | -0.15 | -21.43% | 0.04 | 10 | 85 | 0.98 | 0.26 | 0.07 | -0.01 | 8/4/2025 | 8/4/2025 3:59:53 PM EST |
| 15.00 | 0.40 | 0.55 | 0.48 | 0.86 | 0.00 | 0.00% | 0.03 | 0 | 113 | 0.98 | 0.23 | 0.06 | -0.01 | 7/25/2025 | 8/4/2025 3:59:53 PM EST |
| 16.00 | 0.30 | 0.50 | 0.40 | 0.83 | 0.00 | 0.00% | 0.03 | 0 | 7 | 0.98 | 0.20 | 0.06 | -0.01 | 7/18/2025 | 8/4/2025 3:59:53 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 | 0.20 | 0.10 | % | 0.10 | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 8/4/2025 3:59:53 PM EST | |||
| 2.00 | 0.00 | 0.55 | 0.28 | 0.15 | 0.00 | 0.00% | 0.14 | 0 | 10 | 2.60 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 8/4/2025 3:59:53 PM EST |
| 3.00 | 0.00 | 0.60 | 0.30 | 0.03 | 0.00 | 0.00% | 0.10 | 0 | 211 | 1.95 | -0.02 | 0.01 | 0.00 | 7/7/2025 | 8/4/2025 3:59:53 PM EST |
| 4.00 | 0.00 | 0.30 | 0.15 | 0.17 | 0.00 | 0.00% | 0.04 | 0 | 316 | 1.12 | -0.07 | 0.03 | 0.00 | 7/31/2025 | 8/4/2025 3:59:53 PM EST |
| 5.00 | 0.30 | 0.50 | 0.40 | 0.44 | 0.00 | 0.00% | 0.08 | 0 | 359 | 0.92 | -0.13 | 0.05 | 0.00 | 7/23/2025 | 8/4/2025 3:59:53 PM EST |
| 6.00 | 0.65 | 0.80 | 0.73 | 0.76 | 0.00 | 0.00% | 0.12 | 0 | 132 | 0.91 | -0.21 | 0.07 | -0.01 | 7/30/2025 | 8/4/2025 3:59:53 PM EST |
| 7.00 | 1.10 | 1.25 | 1.18 | 1.20 | -0.10 | -7.70% | 0.17 | 3 | 1,259 | 0.90 | -0.30 | 0.08 | -0.01 | 8/4/2025 | 8/4/2025 3:59:53 PM EST |
| 8.00 | 1.65 | 1.80 | 1.73 | 1.85 | 0.00 | 0.00% | 0.22 | 0 | 43 | 0.90 | -0.39 | 0.09 | -0.01 | 8/1/2025 | 8/4/2025 3:59:53 PM EST |
| 9.00 | 2.30 | 2.45 | 2.38 | 2.45 | +0.10 | +4.26% | 0.26 | 19 | 21 | 0.90 | -0.47 | 0.09 | -0.01 | 8/4/2025 | 8/4/2025 3:59:53 PM EST |
| 10.00 | 3.00 | 3.20 | 3.10 | 3.20 | -0.20 | -5.89% | 0.31 | 2 | 3 | 0.90 | -0.54 | 0.09 | -0.01 | 8/4/2025 | 8/4/2025 3:59:53 PM EST |
| 11.00 | 3.80 | 4.20 | 4.00 | 4.00 | -1.80 | -31.04% | 0.36 | 5 | 2 | 0.97 | -0.60 | 0.08 | -0.01 | 8/4/2025 | 8/4/2025 3:59:53 PM EST |
| 12.00 | 4.70 | 4.90 | 4.80 | % | 0.40 | 0 | 0 | 0.96 | -0.65 | 0.08 | -0.01 | 8/4/2025 3:59:53 PM EST | |||
| 13.00 | 5.50 | 5.80 | 5.65 | % | 0.43 | 0 | 0 | 0.96 | -0.70 | 0.07 | -0.01 | 8/4/2025 3:59:53 PM EST | |||
| 14.00 | 6.40 | 6.70 | 6.55 | % | 0.47 | 0 | 0 | 0.96 | -0.74 | 0.07 | -0.01 | 8/4/2025 3:59:53 PM EST | |||
| 15.00 | 6.90 | 7.80 | 7.35 | % | 0.49 | 0 | 0 | 1.20 | -0.77 | 0.06 | -0.01 | 8/4/2025 3:59:53 PM EST | |||
| 16.00 | 7.80 | 8.50 | 8.15 | % | 0.51 | 0 | 0 | 1.07 | -0.80 | 0.06 | -0.01 | 8/4/2025 3:59:53 PM EST |