Options Chain for VNET GROUP INC SPONSORED ADS A (VNET) - $13.90 as of 2/13/2026 7:09:28 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 | 11.60 | 14.20 | 12.90 | 12.10 | +1.85 | +18.05% | 12.90 | 2 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:56 PM EST |
| 2.00 | 10.50 | 13.20 | 11.85 | 8.15 | 0.00 | 0.00% | 5.92 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/21/2026 | 2/13/2026 3:59:56 PM EST |
| 3.00 | 9.50 | 12.20 | 10.85 | 8.20 | 0.00 | 0.00% | 3.62 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/26/2026 | 2/13/2026 3:59:56 PM EST |
| 4.00 | 8.50 | 11.20 | 9.85 | % | 2.46 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:56 PM EST | |||
| 5.00 | 7.50 | 9.30 | 8.40 | 6.00 | 0.00 | 0.00% | 1.68 | 0 | 80 | 6.47 | 1.00 | 0.00 | 0.00 | 1/12/2026 | 2/13/2026 3:59:56 PM EST |
| 6.00 | 6.50 | 8.40 | 7.45 | 5.20 | 0.00 | 0.00% | 1.24 | 0 | 4 | 5.84 | 1.00 | 0.00 | 0.00 | 1/26/2026 | 2/13/2026 3:59:56 PM EST |
| 7.00 | 5.50 | 7.30 | 6.40 | 3.10 | 0.00 | 0.00% | 0.91 | 0 | 102 | 4.62 | 1.00 | 0.00 | 0.00 | 1/21/2026 | 2/13/2026 3:59:56 PM EST |
| 8.00 | 4.50 | 6.00 | 5.25 | 4.75 | 0.00 | 0.00% | 0.66 | 0 | 637 | 2.80 | 1.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 3:59:56 PM EST |
| 9.00 | 3.50 | 5.00 | 4.25 | 4.90 | -0.40 | -7.55% | 0.47 | 10 | 163 | 2.30 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:56 PM EST |
| 10.00 | 2.60 | 4.00 | 3.30 | 3.52 | -0.47 | -11.78% | 0.33 | 1 | 740 | 1.84 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:56 PM EST |
| 11.00 | 2.50 | 3.00 | 2.75 | 2.68 | -0.32 | -10.67% | 0.25 | 4 | 3,905 | 1.42 | 0.99 | 0.03 | 0.00 | 2/13/2026 | 2/13/2026 3:59:56 PM EST |
| 12.00 | 1.50 | 2.20 | 1.85 | 1.90 | -0.40 | -17.40% | 0.15 | 193 | 4,023 | 1.42 | 0.92 | 0.10 | -0.01 | 2/13/2026 | 2/13/2026 3:59:56 PM EST |
| 13.00 | 0.95 | 1.35 | 1.15 | 0.98 | -0.34 | -25.76% | 0.09 | 660 | 2,954 | 0.93 | 0.73 | 0.23 | -0.03 | 2/13/2026 | 2/13/2026 3:59:56 PM EST |
| 14.00 | 0.45 | 0.55 | 0.50 | 0.49 | -0.26 | -34.67% | 0.04 | 507 | 1,376 | 0.79 | 0.46 | 0.28 | -0.04 | 2/13/2026 | 2/13/2026 3:59:56 PM EST |
| 15.00 | 0.20 | 0.30 | 0.25 | 0.23 | -0.27 | -54.00% | 0.02 | 342 | 730 | 0.87 | 0.23 | 0.21 | -0.03 | 2/13/2026 | 2/13/2026 3:59:56 PM EST |
| 16.00 | 0.00 | 0.35 | 0.18 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 105 | 1.35 | 0.09 | 0.12 | -0.02 | 2/12/2026 | 2/13/2026 3:59:56 PM EST |
| 17.00 | 0.00 | 0.35 | 0.18 | 0.05 | -0.05 | -50.00% | 0.01 | 1 | 31 | 1.65 | 0.03 | 0.05 | -0.01 | 2/13/2026 | 2/13/2026 3:59:56 PM EST |
| 18.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.91 | 0.01 | 0.02 | 0.00 | 2/13/2026 3:59:56 PM EST | |||
| 19.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:56 PM EST | |||
| 20.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:56 PM EST | |||
| 21.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:56 PM EST | |||
| 22.00 | 0.00 | 0.35 | 0.18 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.74 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:56 PM EST |
| 23.00 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.90 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/13/2026 3:59:56 PM EST |
| 24.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 3.07 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:56 PM EST | |||
| 25.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 3.22 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:56 PM EST | |||
| 26.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 3.36 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:56 PM EST | |||
| 27.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 3.49 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:56 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 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:56 PM EST | |||
| 2.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:56 PM EST | |||
| 3.00 | 0.00 | 0.35 | 0.18 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:56 PM EST | |||
| 4.00 | 0.00 | 0.35 | 0.18 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:56 PM EST | |||
| 5.00 | 0.00 | 0.35 | 0.18 | % | 0.04 | 0 | 0 | 6.02 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:56 PM EST | |||
| 6.00 | 0.00 | 0.35 | 0.18 | % | 0.03 | 0 | 0 | 5.07 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:56 PM EST | |||
| 7.00 | 0.00 | 0.35 | 0.18 | 0.09 | 0.00 | 0.00% | 0.03 | 0 | 454 | 4.28 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 2/13/2026 3:59:56 PM EST |
| 8.00 | 0.00 | 0.35 | 0.18 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 271 | 3.59 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 3:59:56 PM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 8,517 | 1.82 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 3:59:56 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 51 | 3,836 | 1.44 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:56 PM EST |
| 11.00 | 0.05 | 0.10 | 0.08 | 0.05 | -0.05 | -50.00% | 0.01 | 7 | 482 | 1.18 | -0.01 | 0.03 | 0.00 | 2/13/2026 | 2/13/2026 3:59:56 PM EST |
| 12.00 | 0.00 | 0.35 | 0.18 | 0.05 | -0.05 | -50.00% | 0.01 | 4 | 114 | 1.43 | -0.08 | 0.10 | -0.01 | 2/13/2026 | 2/13/2026 3:59:56 PM EST |
| 13.00 | 0.20 | 0.30 | 0.25 | 0.29 | -0.07 | -19.45% | 0.02 | 14 | 109 | 1.16 | -0.27 | 0.23 | -0.03 | 2/13/2026 | 2/13/2026 3:59:56 PM EST |
| 14.00 | 0.65 | 0.75 | 0.70 | 0.74 | -0.01 | -1.34% | 0.05 | 56 | 65 | 0.72 | -0.54 | 0.28 | -0.04 | 2/13/2026 | 2/13/2026 3:59:56 PM EST |
| 15.00 | 1.05 | 1.75 | 1.40 | 1.30 | 0.00 | 0.00% | 0.09 | 0 | 0 | 1.36 | -0.77 | 0.21 | -0.03 | 2/12/2026 | 2/13/2026 3:59:56 PM EST |
| 16.00 | 1.95 | 3.50 | 2.73 | % | 0.17 | 0 | 0 | 2.77 | -0.91 | 0.12 | -0.02 | 2/13/2026 3:59:56 PM EST | |||
| 17.00 | 2.80 | 4.00 | 3.40 | % | 0.20 | 0 | 0 | 2.43 | -0.97 | 0.05 | -0.01 | 2/13/2026 3:59:56 PM EST | |||
| 18.00 | 3.90 | 5.50 | 4.70 | 8.20 | 0.00 | 0.00% | 0.26 | 0 | 0 | 3.43 | -0.99 | 0.02 | 0.00 | 1/21/2026 | 2/13/2026 3:59:56 PM EST |
| 19.00 | 4.90 | 6.60 | 5.75 | 9.05 | 0.00 | 0.00% | 0.30 | 0 | 0 | 3.86 | -1.00 | 0.00 | 0.00 | 1/21/2026 | 2/13/2026 3:59:56 PM EST |
| 20.00 | 5.90 | 7.50 | 6.70 | % | 0.34 | 0 | 0 | 3.97 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:56 PM EST | |||
| 21.00 | 6.70 | 8.50 | 7.60 | 11.05 | 0.00 | 0.00% | 0.36 | 0 | 0 | 4.21 | -1.00 | 0.00 | 0.00 | 1/21/2026 | 2/13/2026 3:59:56 PM EST |
| 22.00 | 7.90 | 9.50 | 8.70 | 12.05 | 0.00 | 0.00% | 0.40 | 0 | 1 | 4.42 | -1.00 | 0.00 | 0.00 | 1/21/2026 | 2/13/2026 3:59:56 PM EST |
| 23.00 | 8.90 | 10.50 | 9.70 | % | 0.42 | 0 | 0 | 4.63 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:56 PM EST | |||
| 24.00 | 9.80 | 11.50 | 10.65 | % | 0.44 | 0 | 0 | 4.82 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:56 PM EST | |||
| 25.00 | 10.90 | 12.50 | 11.70 | % | 0.47 | 0 | 0 | 4.99 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:56 PM EST | |||
| 26.00 | 11.90 | 13.60 | 12.75 | % | 0.49 | 0 | 0 | 5.31 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:56 PM EST | |||
| 27.00 | 12.80 | 14.60 | 13.70 | % | 0.51 | 0 | 0 | 5.47 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:56 PM EST |