Options Chain for GDS HLDGS LTD SPONSORED ADS (GDS) - $22.99 as of 1/22/2025 8:48:13 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 12.20 | 14.90 | % | 0 | 0 | 3.85 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 12.00 | 10.30 | 12.90 | % | 0 | 0 | 3.17 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 13.00 | 9.20 | 12.00 | % | 0 | 0 | 2.88 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 14.00 | 8.20 | 10.20 | % | 0 | 0 | 1.87 | 0.99 | 0.01 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 15.00 | 7.30 | 10.00 | % | 0 | 0 | 2.31 | 0.98 | 0.01 | -0.01 | 1/21/2025 3:59:58 PM EST | |||
| 16.00 | 6.30 | 8.30 | 4.60 | 0.00 | 0.00% | 0 | 4 | 1.21 | 0.96 | 0.02 | -0.01 | 12/20/2024 | 1/21/2025 3:59:58 PM EST |
| 17.00 | 5.90 | 7.50 | % | 0 | 0 | 0.90 | 0.93 | 0.03 | -0.01 | 1/21/2025 3:59:58 PM EST | |||
| 18.00 | 4.50 | 6.80 | % | 0 | 0 | 1.05 | 0.89 | 0.04 | -0.02 | 1/21/2025 3:59:58 PM EST | |||
| 19.00 | 2.80 | 4.60 | % | 0 | 0 | 0.42 | 0.84 | 0.05 | -0.02 | 1/21/2025 3:59:58 PM EST | |||
| 20.00 | 3.60 | 3.80 | 3.80 | 0.00 | 0.00% | 0 | 288 | 0.74 | 0.77 | 0.06 | -0.03 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 21.00 | 2.95 | 3.10 | 2.95 | 0.00 | 0.00% | 0 | 120 | 0.74 | 0.70 | 0.07 | -0.03 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 22.00 | 2.35 | 2.55 | 2.40 | 0.00 | 0.00% | 0 | 54 | 0.74 | 0.62 | 0.08 | -0.03 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 23.00 | 1.90 | 2.05 | 2.00 | 0.00 | 0.00% | 0 | 905 | 0.74 | 0.54 | 0.08 | -0.03 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 24.00 | 1.50 | 1.65 | 1.50 | 0.00 | 0.00% | 0 | 45 | 0.75 | 0.46 | 0.08 | -0.03 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 25.00 | 1.15 | 1.30 | 1.25 | 0.00 | 0.00% | 0 | 539 | 0.75 | 0.39 | 0.08 | -0.03 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 26.00 | 0.90 | 1.05 | 1.20 | 0.00 | 0.00% | 0 | 52 | 0.76 | 0.33 | 0.07 | -0.03 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 27.00 | 0.70 | 0.85 | 1.15 | 0.00 | 0.00% | 0 | 2,210 | 0.77 | 0.28 | 0.06 | -0.03 | 1/17/2025 | 1/21/2025 3:59:58 PM EST |
| 28.00 | 0.55 | 0.70 | 0.90 | 0.00 | 0.00% | 0 | 728 | 0.79 | 0.23 | 0.06 | -0.03 | 1/17/2025 | 1/21/2025 3:59:58 PM EST |
| 29.00 | 0.45 | 0.55 | 0.47 | 0.00 | 0.00% | 0 | 19 | 0.80 | 0.20 | 0.05 | -0.02 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 30.00 | 0.35 | 0.50 | 0.45 | 0.00 | 0.00% | 0 | 2,081 | 0.83 | 0.17 | 0.04 | -0.02 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 31.00 | 0.00 | 0.40 | 0.43 | 0.00 | 0.00% | 0 | 12 | 0.74 | 0.14 | 0.04 | -0.02 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 32.00 | 0.00 | 0.35 | % | 0 | 0 | 0.77 | 0.12 | 0.03 | -0.02 | 1/21/2025 3:59:58 PM EST | |||
| 33.00 | 0.10 | 0.30 | 1.02 | 0.00 | 0.00% | 0 | 453 | 0.83 | 0.10 | 0.03 | -0.02 | 1/10/2025 | 1/21/2025 3:59:58 PM EST |
| 34.00 | 0.00 | 0.30 | 0.20 | 0.00 | 0.00% | 0 | 1 | 0.83 | 0.08 | 0.03 | -0.01 | 1/15/2025 | 1/21/2025 3:59:58 PM EST |
| 35.00 | 0.00 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 54 | 0.84 | 0.07 | 0.02 | -0.01 | 1/17/2025 | 1/21/2025 3:59:58 PM EST |
| 36.00 | 0.00 | 0.20 | 0.21 | 0.00 | 0.00% | 0 | 1 | 0.85 | 0.06 | 0.02 | -0.01 | 1/16/2025 | 1/21/2025 3:59:58 PM EST |
| 37.00 | 0.00 | 0.20 | % | 0 | 0 | 0.87 | 0.05 | 0.02 | -0.01 | 1/21/2025 3:59:58 PM EST | |||
| 38.00 | 0.00 | 0.35 | 0.15 | 0.00 | 0.00% | 0 | 23 | 1.04 | 0.04 | 0.01 | -0.01 | 1/17/2025 | 1/21/2025 3:59:58 PM EST |
| 39.00 | 0.00 | 0.40 | % | 0 | 0 | 1.30 | 0.02 | 0.01 | -0.01 | 1/21/2025 3:59:58 PM EST | |||
| 40.00 | 0.00 | 0.75 | % | 0 | 0 | 1.58 | 0.02 | 0.01 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 41.00 | 0.00 | 0.75 | % | 0 | 0 | 1.63 | 0.01 | 0.01 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 42.00 | 0.00 | 0.75 | % | 0 | 0 | 1.67 | 0.01 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 43.00 | 0.00 | 0.75 | % | 0 | 0 | 1.71 | 0.01 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 12.00 | 0.00 | 0.05 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 13.00 | 0.00 | 0.75 | % | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 14.00 | 0.00 | 0.75 | % | 0 | 0 | 1.72 | -0.01 | 0.01 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 15.00 | 0.00 | 2.20 | % | 0 | 0 | 1.53 | -0.02 | 0.01 | -0.01 | 1/21/2025 3:59:58 PM EST | |||
| 16.00 | 0.00 | 0.20 | 0.17 | 0.00 | 0.00% | 0 | 4 | 0.91 | -0.04 | 0.02 | -0.01 | 1/16/2025 | 1/21/2025 3:59:58 PM EST |
| 17.00 | 0.15 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 4 | 0.79 | -0.07 | 0.03 | -0.01 | 1/17/2025 | 1/21/2025 3:59:58 PM EST |
| 18.00 | 0.25 | 0.40 | 0.35 | 0.00 | 0.00% | 0 | 112 | 0.78 | -0.11 | 0.04 | -0.02 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 19.00 | 0.00 | 0.60 | 0.45 | 0.00 | 0.00% | 0 | 28 | 0.64 | -0.16 | 0.05 | -0.02 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 20.00 | 0.70 | 0.80 | 0.76 | 0.00 | 0.00% | 0 | 177 | 0.74 | -0.23 | 0.06 | -0.03 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 21.00 | 1.00 | 1.10 | 1.05 | 0.00 | 0.00% | 0 | 155 | 0.74 | -0.30 | 0.07 | -0.03 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 22.00 | 1.40 | 1.55 | 1.60 | 0.00 | 0.00% | 0 | 309 | 0.74 | -0.38 | 0.08 | -0.03 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 23.00 | 1.90 | 2.05 | 1.95 | 0.00 | 0.00% | 0 | 31 | 0.74 | -0.46 | 0.08 | -0.03 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 24.00 | 2.50 | 2.65 | 2.60 | 0.00 | 0.00% | 0 | 19 | 0.74 | -0.54 | 0.08 | -0.03 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 25.00 | 1.90 | 3.30 | 2.95 | 0.00 | 0.00% | 0 | 64 | 0.49 | -0.61 | 0.08 | -0.03 | 1/17/2025 | 1/21/2025 3:59:58 PM EST |
| 26.00 | 3.90 | 4.10 | 5.00 | 0.00 | 0.00% | 0 | 22 | 0.76 | -0.67 | 0.07 | -0.03 | 1/13/2025 | 1/21/2025 3:59:58 PM EST |
| 27.00 | 4.70 | 4.90 | 5.10 | 0.00 | 0.00% | 0 | 27 | 0.78 | -0.72 | 0.06 | -0.03 | 1/16/2025 | 1/21/2025 3:59:58 PM EST |
| 28.00 | 5.00 | 7.30 | 5.50 | 0.00 | 0.00% | 0 | 9 | 1.02 | -0.77 | 0.06 | -0.03 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 29.00 | 5.30 | 6.70 | % | 0 | 0 | 0.49 | -0.80 | 0.05 | -0.02 | 1/21/2025 3:59:58 PM EST | |||
| 30.00 | 7.20 | 7.60 | 4.30 | 0.00 | 0.00% | 0 | 4 | 0.94 | -0.83 | 0.04 | -0.02 | 1/8/2025 | 1/21/2025 3:59:58 PM EST |
| 31.00 | 8.20 | 8.90 | % | 0 | 0 | 0.95 | -0.86 | 0.04 | -0.02 | 1/21/2025 3:59:58 PM EST | |||
| 32.00 | 8.80 | 9.80 | % | 0 | 0 | 0.94 | -0.88 | 0.03 | -0.02 | 1/21/2025 3:59:58 PM EST | |||
| 33.00 | 9.70 | 12.10 | % | 0 | 0 | 1.19 | -0.90 | 0.03 | -0.02 | 1/21/2025 3:59:58 PM EST | |||
| 34.00 | 10.60 | 13.10 | % | 0 | 0 | 1.26 | -0.92 | 0.03 | -0.01 | 1/21/2025 3:59:58 PM EST | |||
| 35.00 | 11.60 | 14.00 | % | 0 | 0 | 1.19 | -0.93 | 0.02 | -0.01 | 1/21/2025 3:59:58 PM EST | |||
| 36.00 | 12.60 | 15.20 | % | 0 | 0 | 1.24 | -0.94 | 0.02 | -0.01 | 1/21/2025 3:59:58 PM EST | |||
| 37.00 | 13.70 | 16.10 | % | 0 | 0 | 1.22 | -0.95 | 0.02 | -0.01 | 1/21/2025 3:59:58 PM EST | |||
| 38.00 | 14.60 | 16.90 | % | 0 | 0 | 1.26 | -0.96 | 0.01 | -0.01 | 1/21/2025 3:59:58 PM EST | |||
| 39.00 | 15.60 | 18.10 | % | 0 | 0 | 1.31 | -0.98 | 0.01 | -0.01 | 1/21/2025 3:59:58 PM EST | |||
| 40.00 | 16.60 | 18.40 | % | 0 | 0 | 1.14 | -0.98 | 0.01 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 41.00 | 17.80 | 20.10 | % | 0 | 0 | 1.62 | -0.99 | 0.01 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 42.00 | 18.60 | 20.90 | % | 0 | 0 | 1.44 | -0.99 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 43.00 | 19.60 | 22.20 | % | 0 | 0 | 1.48 | -0.99 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST |