Options Chain for GDS HLDGS LTD SPONSORED ADS (GDS) - $26.07 as of 2/4/2025 9:23:05 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 21.60 | 24.00 | 13.75 | 0.00 | 0.00% | 0 | 4 | 6.56 | 1.00 | 0.00 | 0.00 | 9/5/2024 | 2/4/2025 3:59:58 PM EST |
| 5.00 | 20.70 | 23.10 | 13.30 | 0.00 | 0.00% | 0 | 4 | 5.57 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 2/4/2025 3:59:58 PM EST |
| 6.00 | 19.70 | 22.10 | % | 0 | 0 | 4.88 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:58 PM EST | |||
| 7.00 | 18.70 | 21.10 | % | 0 | 0 | 4.34 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:58 PM EST | |||
| 8.00 | 17.70 | 20.00 | % | 0 | 0 | 4.00 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:58 PM EST | |||
| 9.00 | 16.70 | 19.00 | 3.80 | 0.00 | 0.00% | 0 | 31 | 3.62 | 1.00 | 0.00 | 0.00 | 8/14/2024 | 2/4/2025 3:59:58 PM EST |
| 10.00 | 15.70 | 18.00 | 7.70 | 0.00 | 0.00% | 0 | 8 | 3.30 | 1.00 | 0.00 | 0.00 | 8/26/2024 | 2/4/2025 3:59:58 PM EST |
| 11.00 | 14.70 | 17.00 | 10.65 | 0.00 | 0.00% | 0 | 2 | 3.02 | 1.00 | 0.00 | 0.00 | 10/11/2024 | 2/4/2025 3:59:58 PM EST |
| 12.00 | 13.70 | 16.00 | 12.38 | 0.00 | 0.00% | 0 | 6 | 2.77 | 1.00 | 0.00 | 0.00 | 1/3/2025 | 2/4/2025 3:59:58 PM EST |
| 13.00 | 13.00 | 13.90 | 9.40 | 0.00 | 0.00% | 0 | 537 | 1.76 | 0.99 | 0.00 | 0.00 | 12/27/2024 | 2/4/2025 3:59:58 PM EST |
| 14.00 | 12.00 | 14.10 | 7.15 | 0.00 | 0.00% | 0 | 1 | 2.33 | 0.99 | 0.00 | 0.00 | 9/25/2024 | 2/4/2025 3:59:58 PM EST |
| 15.00 | 11.00 | 12.10 | 8.75 | 0.00 | 0.00% | 0 | 142 | 1.52 | 0.98 | 0.01 | -0.01 | 1/24/2025 | 2/4/2025 3:59:58 PM EST |
| 16.00 | 9.80 | 11.70 | 10.10 | 0.00 | 0.00% | 0 | 68 | 1.50 | 0.97 | 0.01 | -0.01 | 2/3/2025 | 2/4/2025 3:59:58 PM EST |
| 17.00 | 9.20 | 10.70 | 6.30 | 0.00 | 0.00% | 0 | 18 | 1.88 | 0.95 | 0.01 | -0.01 | 1/30/2025 | 2/4/2025 3:59:58 PM EST |
| 18.00 | 8.20 | 10.40 | 4.50 | 0.00 | 0.00% | 0 | 21 | 1.76 | 0.92 | 0.02 | -0.02 | 12/6/2024 | 2/4/2025 3:59:58 PM EST |
| 19.00 | 7.20 | 8.40 | 6.90 | 0.00 | 0.00% | 0 | 38 | 0.86 | 0.89 | 0.02 | -0.02 | 1/6/2025 | 2/4/2025 3:59:58 PM EST |
| 20.00 | 6.60 | 7.10 | 7.10 | +0.58 | +8.90% | 11 | 278 | 0.83 | 0.86 | 0.03 | -0.02 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 21.00 | 5.70 | 6.40 | 6.20 | +1.36 | +28.10% | 7 | 69 | 0.80 | 0.82 | 0.03 | -0.03 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 22.00 | 5.00 | 5.70 | 2.40 | 0.00 | 0.00% | 0 | 49 | 0.81 | 0.77 | 0.04 | -0.03 | 1/31/2025 | 2/4/2025 3:59:58 PM EST |
| 23.00 | 4.60 | 4.90 | 4.63 | +0.03 | +0.66% | 5 | 10,559 | 0.83 | 0.72 | 0.04 | -0.03 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 24.00 | 4.00 | 4.30 | 3.70 | 0.00 | 0.00% | 0 | 596 | 0.83 | 0.67 | 0.05 | -0.03 | 2/3/2025 | 2/4/2025 3:59:58 PM EST |
| 25.00 | 3.50 | 3.80 | 3.40 | -0.30 | -8.11% | 138 | 646 | 0.84 | 0.62 | 0.05 | -0.03 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 26.00 | 3.00 | 3.30 | 3.10 | -0.05 | -1.59% | 26 | 872 | 0.83 | 0.57 | 0.05 | -0.04 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 27.00 | 2.55 | 2.90 | 3.20 | +0.47 | +17.22% | 14 | 551 | 0.83 | 0.52 | 0.05 | -0.04 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 28.00 | 2.20 | 3.40 | 2.45 | +0.10 | +4.26% | 3 | 671 | 0.85 | 0.48 | 0.05 | -0.04 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 29.00 | 1.60 | 3.30 | 2.30 | +1.35 | +142.11% | 1 | 110 | 0.80 | 0.43 | 0.05 | -0.04 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 30.00 | 1.55 | 2.00 | 1.85 | +0.03 | +1.65% | 50 | 173 | 0.85 | 0.39 | 0.05 | -0.03 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 31.00 | 1.40 | 1.80 | 1.95 | +1.15 | +143.75% | 3 | 130 | 0.87 | 0.35 | 0.05 | -0.03 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 32.00 | 1.30 | 1.50 | 1.60 | +0.15 | +10.35% | 21 | 310 | 0.89 | 0.31 | 0.04 | -0.03 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 33.00 | 0.20 | 1.35 | 1.25 | 0.00 | 0.00% | 0 | 24 | 0.74 | 0.28 | 0.04 | -0.03 | 2/3/2025 | 2/4/2025 3:59:58 PM EST |
| 34.00 | 0.90 | 1.40 | 0.75 | 0.00 | 0.00% | 0 | 269 | 0.92 | 0.25 | 0.04 | -0.03 | 1/29/2025 | 2/4/2025 3:59:58 PM EST |
| 35.00 | 0.00 | 1.05 | 0.93 | 0.00 | 0.00% | 0 | 185 | 0.95 | 0.22 | 0.04 | -0.03 | 2/3/2025 | 2/4/2025 3:59:58 PM EST |
| 36.00 | 0.60 | 1.00 | 0.47 | 0.00 | 0.00% | 0 | 9 | 0.89 | 0.20 | 0.03 | -0.03 | 1/30/2025 | 2/4/2025 3:59:58 PM EST |
| 37.00 | 0.45 | 1.05 | % | 0 | 0 | 0.91 | 0.18 | 0.03 | -0.02 | 2/4/2025 3:59:58 PM EST | |||
| 38.00 | 0.00 | 0.95 | 0.45 | 0.00 | 0.00% | 0 | 6 | 1.06 | 0.16 | 0.03 | -0.02 | 1/29/2025 | 2/4/2025 3:59:58 PM EST |
| 39.00 | 0.00 | 0.90 | % | 0 | 0 | 1.08 | 0.14 | 0.03 | -0.02 | 2/4/2025 3:59:58 PM EST | |||
| 40.00 | 0.00 | 0.80 | % | 0 | 0 | 1.08 | 0.13 | 0.02 | -0.02 | 2/4/2025 3:59:58 PM EST | |||
| 41.00 | 0.35 | 0.65 | 0.85 | 0.00 | 0.00% | 0 | 2 | 0.97 | 0.12 | 0.02 | -0.02 | 2/3/2025 | 2/4/2025 3:59:58 PM EST |
| 42.00 | 0.00 | 0.75 | % | 0 | 0 | 1.14 | 0.10 | 0.02 | -0.02 | 2/4/2025 3:59:58 PM EST | |||
| 43.00 | 0.00 | 0.65 | % | 0 | 0 | 1.13 | 0.09 | 0.02 | -0.02 | 2/4/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 4.51 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:58 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 25 | 3.94 | 0.00 | 0.00 | 0.00 | 10/23/2024 | 2/4/2025 3:59:58 PM EST |
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 3.49 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:58 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.12 | 0.00 | 0.00% | 0 | 10 | 3.14 | 0.00 | 0.00 | 0.00 | 10/8/2024 | 2/4/2025 3:59:58 PM EST |
| 8.00 | 0.00 | 0.75 | % | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:58 PM EST | |||
| 9.00 | 0.00 | 0.75 | % | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:58 PM EST | |||
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:58 PM EST | |||
| 11.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 12 | 2.15 | 0.00 | 0.00 | 0.00 | 11/25/2024 | 2/4/2025 3:59:58 PM EST |
| 12.00 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 2/4/2025 3:59:58 PM EST |
| 13.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 40 | 1.80 | -0.01 | 0.00 | 0.00 | 1/16/2025 | 2/4/2025 3:59:58 PM EST |
| 14.00 | 0.00 | 0.75 | 1.00 | 0.00 | 0.00% | 0 | 55 | 1.64 | -0.01 | 0.00 | 0.00 | 9/30/2024 | 2/4/2025 3:59:58 PM EST |
| 15.00 | 0.00 | 0.75 | 0.48 | 0.00 | 0.00% | 0 | 115 | 1.50 | -0.02 | 0.01 | -0.01 | 1/22/2025 | 2/4/2025 3:59:58 PM EST |
| 16.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 90 | 1.36 | -0.03 | 0.01 | -0.01 | 2/3/2025 | 2/4/2025 3:59:58 PM EST |
| 17.00 | 0.00 | 0.65 | 0.73 | 0.00 | 0.00% | 0 | 105 | 1.05 | -0.05 | 0.01 | -0.01 | 1/28/2025 | 2/4/2025 3:59:58 PM EST |
| 18.00 | 0.00 | 0.65 | 0.73 | 0.00 | 0.00% | 0 | 53 | 1.06 | -0.08 | 0.02 | -0.02 | 1/31/2025 | 2/4/2025 3:59:58 PM EST |
| 19.00 | 0.00 | 0.80 | 1.19 | 0.00 | 0.00% | 0 | 40 | 1.07 | -0.11 | 0.02 | -0.02 | 1/31/2025 | 2/4/2025 3:59:58 PM EST |
| 20.00 | 0.55 | 0.80 | 0.65 | -0.34 | -34.35% | 3 | 672 | 0.85 | -0.14 | 0.03 | -0.02 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 21.00 | 0.80 | 1.15 | 1.95 | 0.00 | 0.00% | 0 | 27 | 0.87 | -0.18 | 0.03 | -0.03 | 1/31/2025 | 2/4/2025 3:59:58 PM EST |
| 22.00 | 1.10 | 1.25 | 1.17 | -1.38 | -54.12% | 1 | 294 | 0.84 | -0.23 | 0.04 | -0.03 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 23.00 | 1.45 | 1.60 | 1.80 | 0.00 | 0.00% | 0 | 400 | 0.83 | -0.28 | 0.04 | -0.03 | 2/3/2025 | 2/4/2025 3:59:58 PM EST |
| 24.00 | 1.80 | 2.05 | 2.30 | 0.00 | 0.00% | 0 | 33 | 0.83 | -0.33 | 0.05 | -0.03 | 2/3/2025 | 2/4/2025 3:59:58 PM EST |
| 25.00 | 2.35 | 2.60 | 2.49 | -0.44 | -15.02% | 10 | 186 | 0.86 | -0.38 | 0.05 | -0.03 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 26.00 | 2.85 | 3.00 | 3.13 | -0.27 | -7.95% | 10 | 29 | 0.84 | -0.43 | 0.05 | -0.04 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 27.00 | 3.40 | 3.60 | 3.40 | 0.00 | 0.00% | 0 | 2 | 0.84 | -0.48 | 0.05 | -0.04 | 1/8/2025 | 2/4/2025 3:59:58 PM EST |
| 28.00 | 4.00 | 4.30 | 4.30 | -2.10 | -32.82% | 2 | 5 | 0.85 | -0.52 | 0.05 | -0.04 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 29.00 | 4.80 | 5.00 | 4.80 | -5.70 | -54.29% | 138 | 1 | 0.87 | -0.57 | 0.05 | -0.04 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 30.00 | 5.50 | 5.80 | 5.50 | +0.40 | +7.85% | 30 | 7 | 0.89 | -0.61 | 0.05 | -0.03 | 2/4/2025 | 2/4/2025 3:59:58 PM EST |
| 31.00 | 6.20 | 6.60 | % | 0 | 0 | 0.89 | -0.65 | 0.05 | -0.03 | 2/4/2025 3:59:58 PM EST | |||
| 32.00 | 6.90 | 7.50 | % | 0 | 0 | 0.90 | -0.69 | 0.04 | -0.03 | 2/4/2025 3:59:58 PM EST | |||
| 33.00 | 7.70 | 8.30 | 12.30 | 0.00 | 0.00% | 0 | 1 | 0.90 | -0.72 | 0.04 | -0.03 | 10/1/2024 | 2/4/2025 3:59:58 PM EST |
| 34.00 | 8.30 | 9.20 | % | 0 | 0 | 0.87 | -0.75 | 0.04 | -0.03 | 2/4/2025 3:59:58 PM EST | |||
| 35.00 | 9.10 | 10.10 | 12.30 | 0.00 | 0.00% | 0 | 1 | 0.87 | -0.78 | 0.04 | -0.03 | 11/11/2024 | 2/4/2025 3:59:58 PM EST |
| 36.00 | 10.00 | 11.00 | % | 0 | 0 | 0.87 | -0.80 | 0.03 | -0.03 | 2/4/2025 3:59:58 PM EST | |||
| 37.00 | 11.10 | 11.80 | % | 0 | 0 | 0.89 | -0.82 | 0.03 | -0.02 | 2/4/2025 3:59:58 PM EST | |||
| 38.00 | 11.80 | 12.80 | % | 0 | 0 | 1.08 | -0.84 | 0.03 | -0.02 | 2/4/2025 3:59:58 PM EST | |||
| 39.00 | 12.90 | 13.70 | % | 0 | 0 | 1.08 | -0.86 | 0.03 | -0.02 | 2/4/2025 3:59:58 PM EST | |||
| 40.00 | 13.70 | 14.70 | % | 0 | 0 | 1.08 | -0.87 | 0.02 | -0.02 | 2/4/2025 3:59:58 PM EST | |||
| 41.00 | 14.70 | 15.50 | % | 0 | 0 | 1.08 | -0.88 | 0.02 | -0.02 | 2/4/2025 3:59:58 PM EST | |||
| 42.00 | 15.60 | 16.60 | % | 0 | 0 | 1.11 | -0.90 | 0.02 | -0.02 | 2/4/2025 3:59:58 PM EST | |||
| 43.00 | 16.60 | 17.60 | % | 0 | 0 | 1.15 | -0.91 | 0.02 | -0.02 | 2/4/2025 3:59:58 PM EST |