Options Chain for GDS HLDGS LTD SPONSORED ADS (GDS) - $45.50 as of 2/13/2026 6:22:16 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 29.10 | 33.20 | 31.15 | 23.67 | 0.00 | 0.00% | 2.08 | 0 | 0 | 7.97 | 1.00 | 0.00 | 0.00 | 7/17/2025 | 2/13/2026 4:00:04 PM EST |
| 16.00 | 28.10 | 32.20 | 30.15 | % | 1.88 | 0 | 0 | 7.55 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 PM EST | |||
| 17.00 | 27.10 | 31.10 | 29.10 | 21.20 | 0.00 | 0.00% | 1.71 | 0 | 1 | 7.04 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 2/13/2026 4:00:04 PM EST |
| 18.00 | 26.10 | 30.10 | 28.10 | % | 1.56 | 0 | 0 | 6.68 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 PM EST | |||
| 19.00 | 25.10 | 29.10 | 27.10 | % | 1.43 | 0 | 0 | 6.35 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 PM EST | |||
| 20.00 | 24.10 | 28.10 | 26.10 | 26.30 | 0.00 | 0.00% | 1.31 | 0 | 2 | 6.04 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 2/13/2026 4:00:04 PM EST |
| 21.00 | 23.10 | 27.10 | 25.10 | % | 1.20 | 0 | 0 | 5.74 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 PM EST | |||
| 22.00 | 22.10 | 26.10 | 24.10 | % | 1.10 | 0 | 0 | 5.46 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 PM EST | |||
| 23.00 | 21.10 | 24.10 | 22.60 | % | 0.98 | 0 | 0 | 4.15 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 PM EST | |||
| 24.00 | 20.10 | 23.10 | 21.60 | 18.30 | 0.00 | 0.00% | 0.90 | 0 | 0 | 3.93 | 1.00 | 0.00 | 0.00 | 9/24/2025 | 2/13/2026 4:00:04 PM EST |
| 25.00 | 19.10 | 21.90 | 20.50 | 11.30 | 0.00 | 0.00% | 0.82 | 0 | 178 | 3.49 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 2/13/2026 4:00:04 PM EST |
| 26.00 | 18.10 | 20.90 | 19.50 | 13.20 | 0.00 | 0.00% | 0.75 | 0 | 1 | 3.31 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 2/13/2026 4:00:04 PM EST |
| 27.00 | 17.10 | 19.90 | 18.50 | 8.80 | 0.00 | 0.00% | 0.69 | 0 | 1 | 3.13 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 2/13/2026 4:00:04 PM EST |
| 28.00 | 16.10 | 19.10 | 17.60 | 18.12 | 0.00 | 0.00% | 0.63 | 0 | 0 | 3.16 | 1.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 4:00:04 PM EST |
| 29.00 | 15.10 | 18.90 | 17.00 | 12.50 | 0.00 | 0.00% | 0.59 | 0 | 1 | 3.67 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 2/13/2026 4:00:04 PM EST |
| 30.00 | 14.10 | 16.90 | 15.50 | 13.52 | 0.00 | 0.00% | 0.52 | 0 | 63 | 2.62 | 1.00 | 0.00 | 0.00 | 1/13/2026 | 2/13/2026 4:00:04 PM EST |
| 31.00 | 13.10 | 15.90 | 14.50 | 3.20 | 0.00 | 0.00% | 0.47 | 0 | 117 | 2.46 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 2/13/2026 4:00:04 PM EST |
| 32.00 | 12.10 | 15.00 | 13.55 | 7.59 | 0.00 | 0.00% | 0.42 | 0 | 106 | 2.40 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 2/13/2026 4:00:04 PM EST |
| 33.00 | 11.10 | 14.00 | 12.55 | 8.85 | 0.00 | 0.00% | 0.38 | 0 | 20 | 2.25 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 2/13/2026 4:00:04 PM EST |
| 34.00 | 10.10 | 13.00 | 11.55 | 7.68 | 0.00 | 0.00% | 0.34 | 0 | 37 | 2.10 | 0.99 | 0.00 | -0.01 | 1/8/2026 | 2/13/2026 4:00:04 PM EST |
| 35.00 | 9.60 | 12.10 | 10.85 | 6.50 | 0.00 | 0.00% | 0.31 | 0 | 158 | 2.03 | 0.99 | 0.00 | -0.01 | 2/4/2026 | 2/13/2026 4:00:04 PM EST |
| 36.00 | 8.20 | 11.20 | 9.70 | 11.56 | 0.00 | 0.00% | 0.27 | 0 | 59 | 1.95 | 0.97 | 0.01 | -0.04 | 1/27/2026 | 2/13/2026 4:00:04 PM EST |
| 37.00 | 7.20 | 9.90 | 8.55 | 10.80 | 0.00 | 0.00% | 0.23 | 0 | 77 | 1.59 | 0.97 | 0.01 | -0.05 | 1/27/2026 | 2/13/2026 4:00:04 PM EST |
| 38.00 | 6.20 | 9.00 | 7.60 | 8.23 | 0.00 | 0.00% | 0.20 | 0 | 37 | 1.52 | 0.96 | 0.02 | -0.05 | 2/11/2026 | 2/13/2026 4:00:04 PM EST |
| 39.00 | 5.30 | 8.10 | 6.70 | 7.70 | 0.00 | 0.00% | 0.17 | 0 | 17 | 1.45 | 0.92 | 0.03 | -0.08 | 2/6/2026 | 2/13/2026 4:00:04 PM EST |
| 40.00 | 5.00 | 6.90 | 5.95 | 4.90 | -3.70 | -43.03% | 0.15 | 2 | 146 | 1.19 | 0.90 | 0.03 | -0.08 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 41.00 | 4.60 | 6.00 | 5.30 | 5.47 | -0.56 | -9.29% | 0.13 | 4 | 234 | 1.11 | 0.86 | 0.04 | -0.10 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 42.00 | 3.60 | 5.20 | 4.40 | 5.40 | 0.00 | 0.00% | 0.10 | 0 | 828 | 1.07 | 0.83 | 0.05 | -0.10 | 2/12/2026 | 2/13/2026 4:00:04 PM EST |
| 43.00 | 3.00 | 4.00 | 3.50 | 4.18 | 0.00 | 0.00% | 0.08 | 0 | 131 | 0.83 | 0.78 | 0.06 | -0.12 | 2/11/2026 | 2/13/2026 4:00:04 PM EST |
| 44.00 | 2.50 | 3.20 | 2.85 | 3.60 | 0.00 | 0.00% | 0.06 | 0 | 135 | 0.65 | 0.71 | 0.08 | -0.12 | 2/12/2026 | 2/13/2026 4:00:04 PM EST |
| 45.00 | 2.20 | 2.55 | 2.38 | 2.25 | -0.95 | -29.69% | 0.05 | 10 | 368 | 0.65 | 0.64 | 0.09 | -0.13 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 46.00 | 1.60 | 2.00 | 1.80 | 2.45 | 0.00 | 0.00% | 0.04 | 0 | 62 | 0.65 | 0.55 | 0.09 | -0.13 | 2/12/2026 | 2/13/2026 4:00:04 PM EST |
| 47.00 | 1.20 | 1.75 | 1.48 | 1.23 | -1.07 | -46.53% | 0.03 | 10 | 416 | 0.70 | 0.45 | 0.09 | -0.13 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 48.00 | 0.85 | 1.25 | 1.05 | 1.00 | -0.62 | -38.28% | 0.02 | 27 | 366 | 0.68 | 0.38 | 0.08 | -0.13 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 49.00 | 0.65 | 0.95 | 0.80 | 0.78 | -0.62 | -44.29% | 0.02 | 10 | 971 | 0.70 | 0.31 | 0.07 | -0.12 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 50.00 | 0.40 | 0.75 | 0.58 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 1,581 | 0.70 | 0.27 | 0.06 | -0.13 | 2/12/2026 | 2/13/2026 4:00:04 PM EST |
| 55.00 | 0.05 | 0.75 | 0.40 | 0.75 | +0.35 | +87.50% | 0.01 | 2 | 315 | 0.96 | 0.12 | 0.03 | -0.09 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 60.00 | 0.00 | 0.10 | 0.05 | 0.10 | -0.05 | -33.34% | 0.00 | 60 | 24 | 1.04 | 0.04 | 0.01 | -0.04 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 42 | 1.97 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/13/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 1.55 | 0.78 | 0.25 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 2/13/2026 4:00:04 PM EST |
| 16.00 | 0.00 | 2.15 | 1.08 | % | 0.07 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 PM EST | |||
| 17.00 | 0.00 | 1.35 | 0.68 | % | 0.04 | 0 | 0 | 6.18 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 PM EST | |||
| 18.00 | 0.00 | 1.35 | 0.68 | 0.42 | 0.00 | 0.00% | 0.04 | 0 | 10 | 5.87 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 2/13/2026 4:00:04 PM EST |
| 19.00 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 6.52 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 PM EST | |||
| 20.00 | 0.00 | 1.20 | 0.60 | 0.21 | 0.00 | 0.00% | 0.03 | 0 | 10 | 5.11 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 2/13/2026 4:00:04 PM EST |
| 21.00 | 0.00 | 1.25 | 0.63 | % | 0.03 | 0 | 0 | 4.92 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 PM EST | |||
| 22.00 | 0.00 | 1.25 | 0.63 | 1.15 | 0.00 | 0.00% | 0.03 | 0 | 1 | 4.68 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 2/13/2026 4:00:04 PM EST |
| 23.00 | 0.00 | 1.35 | 0.68 | % | 0.03 | 0 | 0 | 4.56 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 PM EST | |||
| 24.00 | 0.00 | 1.35 | 0.68 | 1.80 | 0.00 | 0.00% | 0.03 | 0 | 2 | 4.33 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 2/13/2026 4:00:04 PM EST |
| 25.00 | 0.00 | 0.95 | 0.48 | 1.32 | 0.00 | 0.00% | 0.02 | 0 | 485 | 3.69 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 2/13/2026 4:00:04 PM EST |
| 26.00 | 0.00 | 0.95 | 0.48 | 0.61 | 0.00 | 0.00% | 0.02 | 0 | 22 | 3.50 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 2/13/2026 4:00:04 PM EST |
| 27.00 | 0.00 | 0.75 | 0.38 | 0.51 | 0.00 | 0.00% | 0.01 | 0 | 477 | 3.10 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 2/13/2026 4:00:04 PM EST |
| 28.00 | 0.00 | 1.15 | 0.58 | 1.20 | 0.00 | 0.00% | 0.02 | 0 | 15 | 3.33 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 2/13/2026 4:00:04 PM EST |
| 29.00 | 0.00 | 1.15 | 0.58 | 0.16 | 0.00 | 0.00% | 0.02 | 0 | 41 | 3.15 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 2/13/2026 4:00:04 PM EST |
| 30.00 | 0.00 | 1.15 | 0.58 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 176 | 2.97 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 4:00:04 PM EST |
| 31.00 | 0.00 | 1.15 | 0.58 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 144 | 2.81 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 2/13/2026 4:00:04 PM EST |
| 32.00 | 0.00 | 0.95 | 0.48 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1,063 | 2.48 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 2/13/2026 4:00:04 PM EST |
| 33.00 | 0.00 | 1.15 | 0.58 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 209 | 2.48 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/13/2026 4:00:04 PM EST |
| 34.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 466 | 1.24 | -0.01 | 0.00 | -0.01 | 1/29/2026 | 2/13/2026 4:00:04 PM EST |
| 35.00 | 0.00 | 1.15 | 0.58 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 236 | 2.17 | -0.01 | 0.00 | -0.01 | 2/3/2026 | 2/13/2026 4:00:04 PM EST |
| 36.00 | 0.00 | 0.20 | 0.10 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 102 | 1.20 | -0.03 | 0.01 | -0.04 | 2/6/2026 | 2/13/2026 4:00:04 PM EST |
| 37.00 | 0.00 | 0.35 | 0.18 | 0.10 | -0.21 | -67.75% | 0.00 | 22 | 2,054 | 1.06 | -0.03 | 0.01 | -0.05 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 38.00 | 0.00 | 0.75 | 0.38 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 465 | 1.46 | -0.04 | 0.02 | -0.05 | 2/10/2026 | 2/13/2026 4:00:04 PM EST |
| 39.00 | 0.00 | 0.25 | 0.13 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.94 | -0.08 | 0.03 | -0.08 | 2/11/2026 | 2/13/2026 4:00:04 PM EST |
| 40.00 | 0.05 | 1.10 | 0.58 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 137 | 1.00 | -0.10 | 0.03 | -0.08 | 2/9/2026 | 2/13/2026 4:00:04 PM EST |
| 41.00 | 0.10 | 0.65 | 0.38 | 0.33 | -0.25 | -43.11% | 0.01 | 36 | 354 | 0.81 | -0.14 | 0.04 | -0.10 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 42.00 | 0.30 | 0.60 | 0.45 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 167 | 0.84 | -0.17 | 0.05 | -0.10 | 2/6/2026 | 2/13/2026 4:00:04 PM EST |
| 43.00 | 0.40 | 0.80 | 0.60 | 2.84 | 0.00 | 0.00% | 0.01 | 0 | 106 | 0.71 | -0.22 | 0.06 | -0.12 | 2/4/2026 | 2/13/2026 4:00:04 PM EST |
| 44.00 | 0.60 | 1.10 | 0.85 | 0.82 | -0.05 | -5.75% | 0.02 | 14 | 341 | 0.70 | -0.29 | 0.08 | -0.12 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 45.00 | 0.95 | 1.45 | 1.20 | 1.30 | +0.30 | +30.00% | 0.03 | 8 | 52 | 0.70 | -0.36 | 0.09 | -0.13 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 46.00 | 1.50 | 1.90 | 1.70 | 1.20 | 0.00 | 0.00% | 0.04 | 0 | 53 | 0.72 | -0.45 | 0.09 | -0.13 | 2/12/2026 | 2/13/2026 4:00:04 PM EST |
| 47.00 | 2.05 | 2.45 | 2.25 | 1.91 | 0.00 | 0.00% | 0.05 | 0 | 303 | 0.72 | -0.55 | 0.09 | -0.13 | 2/12/2026 | 2/13/2026 4:00:04 PM EST |
| 48.00 | 2.55 | 3.10 | 2.83 | 2.70 | 0.00 | 0.00% | 0.06 | 0 | 30 | 0.69 | -0.62 | 0.08 | -0.13 | 2/12/2026 | 2/13/2026 4:00:04 PM EST |
| 49.00 | 3.30 | 3.90 | 3.60 | 3.80 | 0.00 | 0.00% | 0.07 | 0 | 8 | 1.01 | -0.69 | 0.07 | -0.12 | 1/28/2026 | 2/13/2026 4:00:04 PM EST |
| 50.00 | 3.80 | 5.80 | 4.80 | 4.20 | 0.00 | 0.00% | 0.10 | 0 | 56 | 1.34 | -0.73 | 0.06 | -0.13 | 2/10/2026 | 2/13/2026 4:00:04 PM EST |
| 55.00 | 7.60 | 10.60 | 9.10 | % | 0.17 | 0 | 0 | 1.80 | -0.88 | 0.03 | -0.09 | 2/13/2026 4:00:04 PM EST | |||
| 60.00 | 13.30 | 15.40 | 14.35 | % | 0.24 | 0 | 0 | 2.13 | -0.96 | 0.01 | -0.04 | 2/13/2026 4:00:04 PM EST | |||
| 65.00 | 17.30 | 20.80 | 19.05 | % | 0.29 | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 PM EST |