Options Chain for VNET GROUP INC SPONSORED ADS A (VNET) - $11.23 as of 3/10/2026 10:24:57 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 | 9.20 | 11.40 | 10.30 | % | 10.30 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/10/2026 4:00:01 PM EST | |||
| 2.00 | 8.20 | 10.30 | 9.25 | 8.20 | 0.00 | 0.00% | 4.62 | 0 | 43 | 0.00 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 3/10/2026 4:00:01 PM EST |
| 3.00 | 7.20 | 9.20 | 8.20 | % | 2.73 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/10/2026 4:00:01 PM EST | |||
| 4.00 | 6.20 | 8.20 | 7.20 | 6.10 | 0.00 | 0.00% | 1.80 | 0 | 115 | 8.51 | 1.00 | 0.00 | 0.00 | 1/21/2026 | 3/10/2026 4:00:01 PM EST |
| 5.00 | 5.20 | 6.90 | 6.05 | 5.20 | 0.00 | 0.00% | 1.21 | 0 | 41 | 5.98 | 1.00 | 0.00 | 0.00 | 1/21/2026 | 3/10/2026 4:00:01 PM EST |
| 6.00 | 4.20 | 6.00 | 5.10 | 4.07 | 0.00 | 0.00% | 0.85 | 0 | 124 | 5.17 | 1.00 | 0.00 | 0.00 | 1/20/2026 | 3/10/2026 4:00:01 PM EST |
| 7.00 | 3.10 | 4.90 | 4.00 | 3.85 | 0.00 | 0.00% | 0.57 | 0 | 570 | 4.01 | 1.00 | 0.00 | 0.00 | 2/27/2026 | 3/10/2026 4:00:01 PM EST |
| 8.00 | 2.15 | 3.40 | 2.78 | 1.85 | 0.00 | 0.00% | 0.35 | 0 | 471 | 2.13 | 0.97 | 0.04 | -0.01 | 3/3/2026 | 3/10/2026 4:00:01 PM EST |
| 9.00 | 1.85 | 2.60 | 2.23 | 2.20 | +1.10 | +100.00% | 0.25 | 7 | 4,094 | 1.98 | 0.89 | 0.10 | -0.02 | 3/10/2026 | 3/10/2026 4:00:01 PM EST |
| 10.00 | 1.50 | 1.75 | 1.63 | 1.55 | +0.90 | +138.47% | 0.16 | 636 | 1,810 | 1.24 | 0.75 | 0.15 | -0.04 | 3/10/2026 | 3/10/2026 4:00:01 PM EST |
| 11.00 | 0.95 | 1.75 | 1.35 | 1.05 | +0.75 | +250.00% | 0.12 | 188 | 8,765 | 1.16 | 0.58 | 0.17 | -0.04 | 3/10/2026 | 3/10/2026 4:00:01 PM EST |
| 12.00 | 0.50 | 0.65 | 0.58 | 0.60 | +0.45 | +300.00% | 0.05 | 3,387 | 13,173 | 1.18 | 0.42 | 0.16 | -0.05 | 3/10/2026 | 3/10/2026 4:00:01 PM EST |
| 13.00 | 0.35 | 0.55 | 0.45 | 0.39 | +0.32 | +457.15% | 0.03 | 11,862 | 8,158 | 1.40 | 0.29 | 0.13 | -0.04 | 3/10/2026 | 3/10/2026 4:00:01 PM EST |
| 14.00 | 0.10 | 0.35 | 0.23 | 0.20 | +0.16 | +400.00% | 0.02 | 34 | 1,135 | 1.31 | 0.19 | 0.10 | -0.03 | 3/10/2026 | 3/10/2026 4:00:01 PM EST |
| 15.00 | 0.05 | 0.25 | 0.15 | 0.05 | +0.04 | +400.00% | 0.01 | 610 | 5,943 | 1.27 | 0.12 | 0.08 | -0.02 | 3/10/2026 | 3/10/2026 4:00:01 PM EST |
| 16.00 | 0.05 | 0.20 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3,491 | 1.50 | 0.08 | 0.05 | -0.02 | 3/9/2026 | 3/10/2026 4:00:01 PM EST |
| 17.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 9 | 1,196 | 2.11 | 0.04 | 0.03 | -0.01 | 3/10/2026 | 3/10/2026 4:00:01 PM EST |
| 18.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 154 | 2.01 | 0.02 | 0.02 | -0.01 | 3/2/2026 | 3/10/2026 4:00:01 PM EST |
| 19.00 | 0.00 | 0.55 | 0.28 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 19 | 3.10 | 0.01 | 0.01 | 0.00 | 2/24/2026 | 3/10/2026 4:00:01 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.88 | 0.01 | 0.01 | 0.00 | 2/23/2026 | 3/10/2026 4:00:01 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.80 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 3/10/2026 4:00:01 PM EST |
| 22.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.95 | 0.00 | 0.00 | 0.00 | 3/10/2026 4:00:01 PM EST | |||
| 23.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.10 | 0.00 | 0.00 | 0.00 | 3/10/2026 4:00:01 PM EST | |||
| 24.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.24 | 0.00 | 0.00 | 0.00 | 3/10/2026 4:00:01 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.37 | 0.00 | 0.00 | 0.00 | 3/10/2026 4:00:01 PM EST | |||
| 26.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 4.39 | 0.00 | 0.00 | 0.00 | 3/10/2026 4:00:01 PM EST | |||
| 27.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 4.60 | 0.00 | 0.00 | 0.00 | 3/10/2026 4:00:01 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 | 3/10/2026 4:00:01 PM EST | |||
| 2.00 | 0.00 | 0.60 | 0.30 | % | 0.15 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/10/2026 4:00:01 PM EST | |||
| 3.00 | 0.00 | 0.60 | 0.30 | 0.14 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 3/10/2026 4:00:01 PM EST |
| 4.00 | 0.00 | 0.55 | 0.28 | 0.08 | 0.00 | 0.00% | 0.07 | 0 | 402 | 6.28 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 3/10/2026 4:00:01 PM EST |
| 5.00 | 0.00 | 0.55 | 0.28 | 0.18 | 0.00 | 0.00% | 0.06 | 0 | 1,205 | 5.09 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 3/10/2026 4:00:01 PM EST |
| 6.00 | 0.00 | 0.30 | 0.15 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 624 | 2.16 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 3/10/2026 4:00:01 PM EST |
| 7.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,118 | 1.68 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 3/10/2026 4:00:01 PM EST |
| 8.00 | 0.00 | 0.10 | 0.05 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 618 | 1.49 | -0.03 | 0.04 | -0.01 | 3/5/2026 | 3/10/2026 4:00:01 PM EST |
| 9.00 | 0.10 | 1.20 | 0.65 | 0.15 | -0.30 | -66.67% | 0.07 | 1,261 | 9,095 | 1.24 | -0.11 | 0.10 | -0.02 | 3/10/2026 | 3/10/2026 4:00:01 PM EST |
| 10.00 | 0.25 | 0.50 | 0.38 | 0.40 | -0.59 | -59.60% | 0.04 | 71 | 8,323 | 1.22 | -0.25 | 0.15 | -0.04 | 3/10/2026 | 3/10/2026 4:00:01 PM EST |
| 11.00 | 0.65 | 0.95 | 0.80 | 0.85 | -0.65 | -43.34% | 0.07 | 6 | 4,283 | 1.28 | -0.42 | 0.17 | -0.04 | 3/10/2026 | 3/10/2026 4:00:01 PM EST |
| 12.00 | 1.30 | 1.75 | 1.53 | 2.55 | 0.00 | 0.00% | 0.13 | 0 | 80 | 1.43 | -0.58 | 0.16 | -0.05 | 3/3/2026 | 3/10/2026 4:00:01 PM EST |
| 13.00 | 2.05 | 2.50 | 2.28 | 1.79 | 0.00 | 0.00% | 0.18 | 0 | 103 | 1.53 | -0.71 | 0.13 | -0.04 | 2/18/2026 | 3/10/2026 4:00:01 PM EST |
| 14.00 | 2.80 | 4.30 | 3.55 | 2.63 | 0.00 | 0.00% | 0.25 | 0 | 35 | 3.45 | -0.81 | 0.10 | -0.03 | 2/20/2026 | 3/10/2026 4:00:01 PM EST |
| 15.00 | 3.70 | 5.40 | 4.55 | 3.22 | 0.00 | 0.00% | 0.30 | 0 | 33 | 3.63 | -0.88 | 0.08 | -0.02 | 2/18/2026 | 3/10/2026 4:00:01 PM EST |
| 16.00 | 4.70 | 6.30 | 5.50 | 4.10 | 0.00 | 0.00% | 0.34 | 0 | 28 | 3.76 | -0.92 | 0.05 | -0.02 | 2/18/2026 | 3/10/2026 4:00:01 PM EST |
| 17.00 | 5.70 | 7.20 | 6.45 | 3.70 | 0.00 | 0.00% | 0.38 | 0 | 2 | 3.87 | -0.96 | 0.03 | -0.01 | 2/12/2026 | 3/10/2026 4:00:01 PM EST |
| 18.00 | 6.50 | 8.60 | 7.55 | % | 0.42 | 0 | 0 | 4.66 | -0.98 | 0.02 | -0.01 | 3/10/2026 4:00:01 PM EST | |||
| 19.00 | 7.50 | 9.40 | 8.45 | % | 0.44 | 0 | 0 | 4.59 | -0.99 | 0.01 | 0.00 | 3/10/2026 4:00:01 PM EST | |||
| 20.00 | 8.50 | 10.40 | 9.45 | 6.29 | 0.00 | 0.00% | 0.47 | 0 | 1 | 4.78 | -0.99 | 0.01 | 0.00 | 2/12/2026 | 3/10/2026 4:00:01 PM EST |
| 21.00 | 9.40 | 11.30 | 10.35 | % | 0.49 | 0 | 0 | 4.82 | -1.00 | 0.00 | 0.00 | 3/10/2026 4:00:01 PM EST | |||
| 22.00 | 10.40 | 12.40 | 11.40 | 12.10 | 0.00 | 0.00% | 0.52 | 0 | 0 | 5.13 | -1.00 | 0.00 | 0.00 | 1/21/2026 | 3/10/2026 4:00:01 PM EST |
| 23.00 | 11.50 | 13.40 | 12.45 | % | 0.54 | 0 | 0 | 5.28 | -1.00 | 0.00 | 0.00 | 3/10/2026 4:00:01 PM EST | |||
| 24.00 | 12.40 | 14.40 | 13.40 | 14.20 | 0.00 | 0.00% | 0.56 | 0 | 1 | 5.43 | -1.00 | 0.00 | 0.00 | 1/21/2026 | 3/10/2026 4:00:01 PM EST |
| 25.00 | 13.50 | 15.50 | 14.50 | % | 0.58 | 0 | 0 | 5.72 | -1.00 | 0.00 | 0.00 | 3/10/2026 4:00:01 PM EST | |||
| 26.00 | 14.50 | 16.50 | 15.50 | % | 0.60 | 0 | 0 | 5.85 | -1.00 | 0.00 | 0.00 | 3/10/2026 4:00:01 PM EST | |||
| 27.00 | 15.40 | 17.40 | 16.40 | % | 0.61 | 0 | 0 | 5.83 | -1.00 | 0.00 | 0.00 | 3/10/2026 4:00:01 PM EST |