Options Chain for VNET GROUP INC SPONSORED ADS A (VNET) - $8.58 as of 12/26/2025 3:58:19 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 | 6.90 | 8.30 | 7.60 | % | 7.60 | 0 | 0 | 7.11 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 2.00 | 5.90 | 7.30 | 6.60 | % | 3.30 | 0 | 0 | 4.28 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 3.00 | 5.10 | 6.20 | 5.65 | % | 1.88 | 0 | 0 | 2.89 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 4.00 | 4.10 | 5.20 | 4.65 | % | 1.16 | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 5.00 | 3.10 | 4.20 | 3.65 | % | 0.73 | 0 | 0 | 1.70 | 0.99 | 0.01 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 6.00 | 2.40 | 3.10 | 2.75 | % | 0.46 | 0 | 0 | 1.16 | 0.96 | 0.04 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 7.00 | 1.50 | 2.35 | 1.93 | 1.97 | 0.00 | 0.00% | 0.28 | 0 | 100 | 1.07 | 0.86 | 0.11 | 0.00 | 12/22/2025 | 12/26/2025 3:59:54 PM EST |
| 8.00 | 0.85 | 1.60 | 1.23 | 1.20 | -0.11 | -8.40% | 0.15 | 1 | 585 | 0.53 | 0.71 | 0.18 | -0.01 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 9.00 | 0.55 | 0.70 | 0.63 | 0.65 | +0.05 | +8.34% | 0.07 | 2 | 10 | 0.55 | 0.49 | 0.21 | -0.01 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 10.00 | 0.30 | 0.40 | 0.35 | 0.35 | 0.00 | 0.00% | 0.03 | 0 | 162 | 0.59 | 0.30 | 0.18 | -0.01 | 12/23/2025 | 12/26/2025 3:59:54 PM EST |
| 11.00 | 0.15 | 0.25 | 0.20 | 0.20 | 0.00 | 0.00% | 0.02 | 21 | 5 | 0.63 | 0.18 | 0.13 | 0.00 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 12.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 0.67 | 0.11 | 0.09 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 13.00 | 0.00 | 0.45 | 0.23 | % | 0.02 | 0 | 0 | 1.11 | 0.06 | 0.06 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 14.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 0.95 | 0.03 | 0.04 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 15.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 1.28 | 0.01 | 0.02 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 16.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 1.37 | 0.01 | 0.01 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 17.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.39 | 0.00 | 0.01 | 0.00 | 12/26/2025 3:59:54 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 | 0.35 | 0.18 | % | 0.18 | 0 | 0 | 5.42 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 2.00 | 0.00 | 0.35 | 0.18 | % | 0.09 | 0 | 0 | 3.49 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 3.00 | 0.00 | 0.35 | 0.18 | % | 0.06 | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 4.00 | 0.00 | 0.35 | 0.18 | % | 0.04 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 5.00 | 0.00 | 0.40 | 0.20 | % | 0.04 | 0 | 0 | 1.59 | -0.01 | 0.01 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 6.00 | 0.00 | 0.45 | 0.23 | % | 0.04 | 0 | 0 | 1.26 | -0.04 | 0.04 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 7.00 | 0.00 | 0.55 | 0.28 | 0.20 | 0.00 | 0.00% | 0.04 | 0 | 100 | 1.01 | -0.14 | 0.11 | 0.00 | 12/24/2025 | 12/26/2025 3:59:54 PM EST |
| 8.00 | 0.35 | 0.50 | 0.43 | 0.40 | -0.13 | -24.53% | 0.05 | 1 | 150 | 0.59 | -0.29 | 0.18 | -0.01 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 9.00 | 0.80 | 1.00 | 0.90 | % | 0.10 | 0 | 0 | 0.53 | -0.51 | 0.21 | -0.01 | 12/26/2025 3:59:54 PM EST | |||
| 10.00 | 1.35 | 2.05 | 1.70 | % | 0.17 | 0 | 0 | 0.55 | -0.70 | 0.18 | -0.01 | 12/26/2025 3:59:54 PM EST | |||
| 11.00 | 2.25 | 2.90 | 2.58 | % | 0.23 | 0 | 0 | 0.93 | -0.82 | 0.13 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 12.00 | 2.95 | 4.00 | 3.48 | % | 0.29 | 0 | 0 | 1.24 | -0.89 | 0.09 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 13.00 | 3.90 | 5.00 | 4.45 | % | 0.34 | 0 | 0 | 1.38 | -0.94 | 0.06 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 14.00 | 4.90 | 6.00 | 5.45 | % | 0.39 | 0 | 0 | 1.50 | -0.97 | 0.04 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 15.00 | 5.70 | 7.20 | 6.45 | % | 0.43 | 0 | 0 | 1.78 | -0.99 | 0.02 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 16.00 | 6.70 | 8.20 | 7.45 | % | 0.47 | 0 | 0 | 1.88 | -0.99 | 0.01 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 17.00 | 7.70 | 9.20 | 8.45 | % | 0.50 | 0 | 0 | 1.98 | -1.00 | 0.01 | 0.00 | 12/26/2025 3:59:54 PM EST |