Options Chain for VNET GROUP INC SPONSORED ADS A (VNET) - $11.29 as of 1/29/2026 12:51:36 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 | 8.30 | 11.30 | 9.80 | % | 9.80 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/29/2026 12:59:03 PM EST | |||
| 2.00 | 7.30 | 10.30 | 8.80 | 8.20 | 0.00 | 0.00% | 4.40 | 0 | 43 | 7.50 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 1/29/2026 12:59:03 PM EST |
| 3.00 | 6.30 | 9.30 | 7.80 | % | 2.60 | 0 | 0 | 5.24 | 1.00 | 0.00 | 0.00 | 1/29/2026 12:59:03 PM EST | |||
| 4.00 | 6.50 | 8.20 | 7.35 | 6.10 | 0.00 | 0.00% | 1.84 | 0 | 122 | 3.90 | 1.00 | 0.00 | 0.00 | 1/21/2026 | 1/29/2026 12:59:03 PM EST |
| 5.00 | 4.20 | 7.20 | 5.70 | 5.20 | 0.00 | 0.00% | 1.14 | 0 | 44 | 3.14 | 1.00 | 0.00 | 0.00 | 1/21/2026 | 1/29/2026 12:59:03 PM EST |
| 6.00 | 4.40 | 6.30 | 5.35 | 4.07 | 0.00 | 0.00% | 0.89 | 0 | 240 | 2.69 | 0.99 | 0.01 | 0.00 | 1/20/2026 | 1/29/2026 12:59:03 PM EST |
| 7.00 | 3.80 | 4.50 | 4.15 | 3.90 | 0.00 | 0.00% | 0.59 | 0 | 597 | 1.34 | 0.95 | 0.03 | -0.01 | 1/22/2026 | 1/29/2026 12:59:03 PM EST |
| 8.00 | 3.00 | 3.50 | 3.25 | 3.36 | 0.00 | 0.00% | 0.41 | 0 | 497 | 1.43 | 0.89 | 0.05 | -0.01 | 1/28/2026 | 1/29/2026 12:59:03 PM EST |
| 9.00 | 1.60 | 3.20 | 2.40 | 3.00 | 0.00 | 0.00% | 0.27 | 0 | 4,123 | 1.35 | 0.80 | 0.08 | -0.01 | 1/27/2026 | 1/29/2026 12:59:03 PM EST |
| 10.00 | 1.75 | 2.00 | 1.88 | 1.89 | -0.17 | -8.26% | 0.19 | 7 | 933 | 0.81 | 0.70 | 0.10 | -0.01 | 1/29/2026 | 1/29/2026 12:59:03 PM EST |
| 11.00 | 1.30 | 1.55 | 1.43 | 1.36 | -0.39 | -22.29% | 0.13 | 24 | 8,415 | 0.83 | 0.58 | 0.11 | -0.02 | 1/29/2026 | 1/29/2026 12:59:03 PM EST |
| 12.00 | 1.10 | 1.15 | 1.13 | 1.10 | -0.15 | -12.00% | 0.09 | 170 | 10,431 | 0.85 | 0.48 | 0.11 | -0.02 | 1/29/2026 | 1/29/2026 12:59:03 PM EST |
| 13.00 | 0.65 | 0.90 | 0.78 | 0.85 | -0.05 | -5.56% | 0.06 | 2 | 3,769 | 0.88 | 0.38 | 0.11 | -0.01 | 1/29/2026 | 1/29/2026 12:59:03 PM EST |
| 14.00 | 0.40 | 0.70 | 0.55 | 0.65 | -0.05 | -7.15% | 0.04 | 25 | 356 | 0.91 | 0.30 | 0.10 | -0.01 | 1/29/2026 | 1/29/2026 12:59:03 PM EST |
| 15.00 | 0.35 | 0.55 | 0.45 | 0.45 | -0.10 | -18.19% | 0.03 | 1 | 5,530 | 0.89 | 0.24 | 0.08 | -0.01 | 1/29/2026 | 1/29/2026 12:59:03 PM EST |
| 16.00 | 0.25 | 0.45 | 0.35 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 3,559 | 0.93 | 0.19 | 0.07 | -0.01 | 1/28/2026 | 1/29/2026 12:59:03 PM EST |
| 17.00 | 0.15 | 0.35 | 0.25 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 1,212 | 0.92 | 0.15 | 0.06 | -0.01 | 1/16/2026 | 1/29/2026 12:59:03 PM EST |
| 18.00 | 0.10 | 0.30 | 0.20 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 113 | 0.94 | 0.12 | 0.05 | -0.01 | 1/20/2026 | 1/29/2026 12:59:03 PM EST |
| 19.00 | 0.05 | 0.75 | 0.40 | 0.18 | 0.00 | 0.00% | 0.02 | 0 | 21 | 1.15 | 0.09 | 0.04 | -0.01 | 1/27/2026 | 1/29/2026 12:59:03 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 7 | 1.62 | 0.06 | 0.03 | 0.00 | 1/5/2026 | 1/29/2026 12:59:03 PM EST |
| 21.00 | 0.00 | 0.70 | 0.35 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.65 | 0.04 | 0.03 | 0.00 | 11/17/2025 | 1/29/2026 12:59:03 PM EST |
| 22.00 | 0.00 | 0.70 | 0.35 | % | 0.02 | 0 | 0 | 1.72 | 0.03 | 0.02 | 0.00 | 1/29/2026 12:59:03 PM EST | |||
| 23.00 | 0.00 | 0.70 | 0.35 | % | 0.02 | 0 | 0 | 1.78 | 0.02 | 0.01 | 0.00 | 1/29/2026 12:59:03 PM EST | |||
| 24.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.89 | 0.02 | 0.01 | 0.00 | 1/29/2026 12:59:03 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 | 1.00 | 0.50 | % | 0.50 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/29/2026 12:59:03 PM EST | |||
| 2.00 | 0.00 | 1.75 | 0.88 | % | 0.44 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/29/2026 12:59:03 PM EST | |||
| 3.00 | 0.00 | 1.00 | 0.50 | 0.14 | 0.00 | 0.00% | 0.17 | 0 | 1 | 4.61 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 1/29/2026 12:59:03 PM EST |
| 4.00 | 0.00 | 1.00 | 0.50 | 0.08 | 0.00 | 0.00% | 0.12 | 0 | 402 | 3.64 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 1/29/2026 12:59:03 PM EST |
| 5.00 | 0.00 | 0.60 | 0.30 | 0.18 | 0.00 | 0.00% | 0.06 | 0 | 1,205 | 2.38 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/29/2026 12:59:03 PM EST |
| 6.00 | 0.00 | 0.30 | 0.15 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 624 | 1.52 | -0.01 | 0.01 | 0.00 | 1/23/2026 | 1/29/2026 12:59:03 PM EST |
| 7.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 1,121 | 1.15 | -0.05 | 0.03 | -0.01 | 1/16/2026 | 1/29/2026 12:59:03 PM EST |
| 8.00 | 0.15 | 0.25 | 0.20 | 0.22 | 0.00 | 0.00% | 0.03 | 0 | 488 | 0.83 | -0.11 | 0.05 | -0.01 | 1/28/2026 | 1/29/2026 12:59:03 PM EST |
| 9.00 | 0.35 | 0.65 | 0.50 | 0.45 | +0.05 | +12.50% | 0.06 | 14 | 7,796 | 0.82 | -0.20 | 0.08 | -0.01 | 1/29/2026 | 1/29/2026 12:59:03 PM EST |
| 10.00 | 0.70 | 0.95 | 0.83 | 0.85 | +0.10 | +13.34% | 0.08 | 1 | 1,119 | 0.86 | -0.30 | 0.10 | -0.01 | 1/29/2026 | 1/29/2026 12:59:03 PM EST |
| 11.00 | 1.15 | 1.45 | 1.30 | 1.45 | 0.00 | 0.00% | 0.12 | 0 | 283 | 0.85 | -0.42 | 0.11 | -0.02 | 1/23/2026 | 1/29/2026 12:59:03 PM EST |
| 12.00 | 1.75 | 2.10 | 1.93 | 1.85 | 0.00 | 0.00% | 0.16 | 0 | 85 | 0.85 | -0.52 | 0.11 | -0.02 | 1/28/2026 | 1/29/2026 12:59:03 PM EST |
| 13.00 | 2.50 | 2.80 | 2.65 | 2.60 | 0.00 | 0.00% | 0.20 | 0 | 26 | 0.87 | -0.62 | 0.11 | -0.01 | 1/15/2026 | 1/29/2026 12:59:03 PM EST |
| 14.00 | 3.30 | 3.60 | 3.45 | 5.70 | 0.00 | 0.00% | 0.25 | 0 | 8 | 0.90 | -0.70 | 0.10 | -0.01 | 10/23/2025 | 1/29/2026 12:59:03 PM EST |
| 15.00 | 4.20 | 4.50 | 4.35 | 6.05 | 0.00 | 0.00% | 0.29 | 0 | 5 | 0.96 | -0.76 | 0.08 | -0.01 | 10/1/2025 | 1/29/2026 12:59:03 PM EST |
| 16.00 | 4.30 | 5.50 | 4.90 | 7.15 | 0.00 | 0.00% | 0.31 | 0 | 28 | 1.20 | -0.81 | 0.07 | -0.01 | 10/8/2025 | 1/29/2026 12:59:03 PM EST |
| 17.00 | 5.10 | 6.60 | 5.85 | 8.94 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.39 | -0.85 | 0.06 | -0.01 | 11/18/2025 | 1/29/2026 12:59:03 PM EST |
| 18.00 | 6.00 | 7.50 | 6.75 | % | 0.38 | 0 | 0 | 1.41 | -0.88 | 0.05 | -0.01 | 1/29/2026 12:59:03 PM EST | |||
| 19.00 | 6.90 | 8.40 | 7.65 | % | 0.40 | 0 | 0 | 1.42 | -0.91 | 0.04 | -0.01 | 1/29/2026 12:59:03 PM EST | |||
| 20.00 | 7.90 | 9.40 | 8.65 | 9.80 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.50 | -0.94 | 0.03 | 0.00 | 9/25/2025 | 1/29/2026 12:59:03 PM EST |
| 21.00 | 8.90 | 10.40 | 9.65 | % | 0.46 | 0 | 0 | 1.58 | -0.96 | 0.03 | 0.00 | 1/29/2026 12:59:03 PM EST | |||
| 22.00 | 9.90 | 11.40 | 10.65 | 12.10 | 0.00 | 0.00% | 0.48 | 0 | 1 | 1.65 | -0.97 | 0.02 | 0.00 | 1/21/2026 | 1/29/2026 12:59:03 PM EST |
| 23.00 | 10.50 | 12.80 | 11.65 | % | 0.51 | 0 | 0 | 2.06 | -0.98 | 0.01 | 0.00 | 1/29/2026 12:59:03 PM EST | |||
| 24.00 | 11.40 | 13.80 | 12.60 | 14.20 | 0.00 | 0.00% | 0.53 | 0 | 2 | 2.13 | -0.98 | 0.01 | 0.00 | 1/21/2026 | 1/29/2026 12:59:03 PM EST |