Options Chain for VNET GROUP INC SPONSORED ADS A (VNET) - $9.15 as of 3/26/2026 7:50:20 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 | 7.00 | 8.50 | 7.75 | % | 7.75 | 0 | 0 | 9.79 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:49 PM EST | |||
| 2.00 | 6.00 | 7.50 | 6.75 | % | 3.38 | 0 | 0 | 5.20 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:49 PM EST | |||
| 3.00 | 5.10 | 6.60 | 5.85 | % | 1.95 | 0 | 2 | 3.93 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:49 PM EST | |||
| 4.00 | 4.20 | 5.40 | 4.80 | % | 1.20 | 0 | 0 | 2.61 | 0.99 | 0.01 | 0.00 | 3/26/2026 3:59:49 PM EST | |||
| 5.00 | 3.20 | 4.40 | 3.80 | % | 0.76 | 0 | 72 | 1.99 | 0.97 | 0.02 | -0.01 | 3/26/2026 3:59:49 PM EST | |||
| 6.00 | 2.30 | 3.50 | 2.90 | % | 0.48 | 0 | 2 | 1.62 | 0.92 | 0.05 | -0.01 | 3/26/2026 3:59:49 PM EST | |||
| 7.00 | 1.70 | 2.45 | 2.08 | % | 0.30 | 0 | 7 | 1.13 | 0.82 | 0.09 | -0.01 | 3/26/2026 3:59:49 PM EST | |||
| 8.00 | 1.15 | 1.55 | 1.35 | 1.35 | % | 0.17 | 4 | 150 | 0.57 | 0.71 | 0.13 | -0.01 | 3/26/2026 | 3/26/2026 3:59:49 PM EST | |
| 9.00 | 0.75 | 1.00 | 0.88 | 0.88 | -0.21 | -19.27% | 0.10 | 86 | 11,628 | 0.68 | 0.56 | 0.16 | -0.01 | 3/26/2026 | 3/26/2026 3:59:49 PM EST |
| 10.00 | 0.45 | 0.70 | 0.58 | 0.57 | -0.03 | -5.00% | 0.06 | 4 | 1,436 | 0.72 | 0.41 | 0.16 | -0.01 | 3/26/2026 | 3/26/2026 3:59:49 PM EST |
| 11.00 | 0.25 | 0.50 | 0.38 | 0.40 | -0.10 | -20.00% | 0.03 | 505 | 3,854 | 0.77 | 0.29 | 0.14 | -0.01 | 3/26/2026 | 3/26/2026 3:59:49 PM EST |
| 12.00 | 0.20 | 0.35 | 0.28 | % | 0.02 | 0 | 3,828 | 0.83 | 0.21 | 0.11 | -0.01 | 3/26/2026 3:59:49 PM EST | |||
| 13.00 | 0.10 | 0.25 | 0.18 | % | 0.01 | 0 | 575 | 0.81 | 0.16 | 0.09 | -0.01 | 3/26/2026 3:59:49 PM EST | |||
| 14.00 | 0.05 | 0.70 | 0.38 | % | 0.03 | 0 | 1,237 | 1.49 | 0.09 | 0.06 | 0.00 | 3/26/2026 3:59:49 PM EST | |||
| 15.00 | 0.00 | 0.30 | 0.15 | 0.11 | -0.09 | -45.00% | 0.01 | 5 | 5,398 | 1.20 | 0.06 | 0.05 | 0.00 | 3/26/2026 | 3/26/2026 3:59:49 PM EST |
| 16.00 | 0.00 | 0.65 | 0.33 | % | 0.02 | 0 | 51 | 1.67 | 0.03 | 0.03 | 0.00 | 3/26/2026 3:59:49 PM EST | |||
| 17.00 | 0.00 | 0.65 | 0.33 | % | 0.02 | 0 | 832 | 1.76 | 0.02 | 0.02 | 0.00 | 3/26/2026 3:59:49 PM EST | |||
| 18.00 | 0.00 | 0.65 | 0.33 | % | 0.02 | 0 | 242 | 1.85 | 0.01 | 0.01 | 0.00 | 3/26/2026 3:59:49 PM EST | |||
| 19.00 | 0.00 | 0.60 | 0.30 | % | 0.02 | 0 | 155 | 1.87 | 0.01 | 0.01 | 0.00 | 3/26/2026 3:59:49 PM EST | |||
| 20.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 3 | 1.95 | 0.00 | 0.01 | 0.00 | 3/26/2026 3:59:49 PM EST | |||
| 21.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 21 | 2.02 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:49 PM EST | |||
| 22.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:49 PM EST | |||
| 23.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 6 | 2.14 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:49 PM EST | |||
| 24.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:49 PM EST | |||
| 25.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:49 PM EST | |||
| 26.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:49 PM EST | |||
| 27.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:49 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 | 0.60 | 0.30 | % | 0.30 | 0 | 0 | 7.70 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:49 PM EST | |||
| 2.00 | 0.00 | 0.60 | 0.30 | % | 0.15 | 0 | 0 | 4.65 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:49 PM EST | |||
| 3.00 | 0.00 | 0.60 | 0.30 | % | 0.10 | 0 | 0 | 3.41 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:49 PM EST | |||
| 4.00 | 0.00 | 0.65 | 0.33 | % | 0.08 | 0 | 0 | 2.71 | -0.01 | 0.01 | 0.00 | 3/26/2026 3:59:49 PM EST | |||
| 5.00 | 0.00 | 0.70 | 0.35 | % | 0.07 | 0 | 2,113 | 2.20 | -0.03 | 0.02 | -0.01 | 3/26/2026 3:59:49 PM EST | |||
| 6.00 | 0.10 | 0.75 | 0.43 | % | 0.07 | 0 | 755 | 1.77 | -0.08 | 0.05 | -0.01 | 3/26/2026 3:59:49 PM EST | |||
| 7.00 | 0.20 | 0.45 | 0.33 | 0.25 | 0.00 | 0.00% | 0.05 | 0 | 606 | 0.84 | -0.18 | 0.09 | -0.01 | 3/23/2026 | 3/26/2026 3:59:49 PM EST |
| 8.00 | 0.60 | 0.90 | 0.75 | 0.64 | +0.04 | +6.67% | 0.09 | 25 | 103 | 1.00 | -0.29 | 0.13 | -0.01 | 3/26/2026 | 3/26/2026 3:59:49 PM EST |
| 9.00 | 1.05 | 1.20 | 1.13 | 1.01 | 0.00 | 0.00% | 0.13 | 0 | 11,373 | 0.85 | -0.44 | 0.16 | -0.01 | 3/25/2026 | 3/26/2026 3:59:49 PM EST |
| 10.00 | 1.70 | 1.95 | 1.83 | 1.60 | 0.00 | 0.00% | 0.18 | 0 | 890 | 0.85 | -0.59 | 0.16 | -0.01 | 3/23/2026 | 3/26/2026 3:59:49 PM EST |
| 11.00 | 1.80 | 2.70 | 2.25 | 2.20 | 0.00 | 0.00% | 0.20 | 0 | 527 | 1.05 | -0.71 | 0.14 | -0.01 | 3/25/2026 | 3/26/2026 3:59:49 PM EST |
| 12.00 | 2.80 | 4.00 | 3.40 | % | 0.28 | 0 | 177 | 1.45 | -0.79 | 0.11 | -0.01 | 3/26/2026 3:59:49 PM EST | |||
| 13.00 | 3.70 | 4.90 | 4.30 | % | 0.33 | 0 | 49 | 1.53 | -0.84 | 0.09 | -0.01 | 3/26/2026 3:59:49 PM EST | |||
| 14.00 | 4.70 | 5.90 | 5.30 | % | 0.38 | 0 | 1 | 1.67 | -0.91 | 0.06 | 0.00 | 3/26/2026 3:59:49 PM EST | |||
| 15.00 | 5.50 | 7.00 | 6.25 | % | 0.42 | 0 | 0 | 1.89 | -0.94 | 0.05 | 0.00 | 3/26/2026 3:59:49 PM EST | |||
| 16.00 | 6.50 | 8.00 | 7.25 | % | 0.45 | 0 | 0 | 2.01 | -0.97 | 0.03 | 0.00 | 3/26/2026 3:59:49 PM EST | |||
| 17.00 | 7.50 | 9.00 | 8.25 | % | 0.49 | 0 | 27 | 2.12 | -0.98 | 0.02 | 0.00 | 3/26/2026 3:59:49 PM EST | |||
| 18.00 | 8.50 | 10.00 | 9.25 | % | 0.51 | 0 | 0 | 2.22 | -0.99 | 0.01 | 0.00 | 3/26/2026 3:59:49 PM EST | |||
| 19.00 | 9.50 | 11.00 | 10.25 | % | 0.54 | 0 | 0 | 2.32 | -0.99 | 0.01 | 0.00 | 3/26/2026 3:59:49 PM EST | |||
| 20.00 | 10.00 | 12.40 | 11.20 | % | 0.56 | 0 | 0 | 2.76 | -1.00 | 0.01 | 0.00 | 3/26/2026 3:59:49 PM EST | |||
| 21.00 | 11.10 | 13.20 | 12.15 | % | 0.58 | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:49 PM EST | |||
| 22.00 | 12.10 | 14.20 | 13.15 | % | 0.60 | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:49 PM EST | |||
| 23.00 | 13.10 | 15.20 | 14.15 | % | 0.62 | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:49 PM EST | |||
| 24.00 | 14.10 | 16.20 | 15.15 | % | 0.63 | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:49 PM EST | |||
| 25.00 | 15.10 | 17.20 | 16.15 | % | 0.65 | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:49 PM EST | |||
| 26.00 | 16.10 | 18.20 | 17.15 | % | 0.66 | 0 | 0 | 3.04 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:49 PM EST | |||
| 27.00 | 17.00 | 19.40 | 18.20 | % | 0.67 | 0 | 0 | 3.28 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:49 PM EST |