Options Chain for VNET GROUP INC SPONSORED ADS A (VNET) - $8.44 as of 4/10/2026 3:56:56 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 | 6.60 | 8.10 | 7.35 | % | 7.35 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/13/2026 3:59:49 PM EST | |||
| 2.00 | 5.60 | 7.10 | 6.35 | % | 3.17 | 0 | 0 | 5.89 | 1.00 | 0.00 | 0.00 | 4/13/2026 3:59:49 PM EST | |||
| 3.00 | 4.80 | 6.00 | 5.40 | % | 1.80 | 0 | 2 | 3.97 | 1.00 | 0.00 | 0.00 | 4/13/2026 3:59:49 PM EST | |||
| 4.00 | 3.80 | 5.00 | 4.40 | % | 1.10 | 0 | 0 | 3.02 | 1.00 | 0.00 | 0.00 | 4/13/2026 3:59:49 PM EST | |||
| 5.00 | 2.80 | 4.00 | 3.40 | % | 0.68 | 0 | 72 | 2.32 | 0.98 | 0.02 | 0.00 | 4/13/2026 3:59:49 PM EST | |||
| 6.00 | 2.00 | 3.20 | 2.60 | % | 0.43 | 0 | 2 | 2.04 | 0.92 | 0.06 | -0.01 | 4/13/2026 3:59:49 PM EST | |||
| 7.00 | 1.30 | 2.05 | 1.68 | 1.95 | 0.00 | 0.00% | 0.24 | 0 | 5 | 1.31 | 0.80 | 0.13 | -0.01 | 4/8/2026 | 4/13/2026 3:59:49 PM EST |
| 8.00 | 0.95 | 1.15 | 1.05 | 1.08 | 0.00 | 0.00% | 0.13 | 0 | 173 | 0.86 | 0.64 | 0.18 | -0.01 | 4/9/2026 | 4/13/2026 3:59:49 PM EST |
| 9.00 | 0.50 | 0.60 | 0.55 | 0.60 | 0.00 | 0.00% | 0.06 | 56 | 12,049 | 0.77 | 0.44 | 0.20 | -0.01 | 4/13/2026 | 4/13/2026 3:59:49 PM EST |
| 10.00 | 0.25 | 0.35 | 0.30 | 0.35 | 0.00 | 0.00% | 0.03 | 0 | 3,177 | 0.76 | 0.28 | 0.17 | -0.01 | 4/8/2026 | 4/13/2026 3:59:49 PM EST |
| 11.00 | 0.15 | 0.25 | 0.20 | 0.21 | 0.00 | 0.00% | 0.02 | 0 | 4,344 | 0.87 | 0.17 | 0.12 | -0.01 | 4/6/2026 | 4/13/2026 3:59:49 PM EST |
| 12.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 22 | 3,842 | 0.85 | 0.12 | 0.09 | -0.01 | 4/13/2026 | 4/13/2026 3:59:49 PM EST |
| 13.00 | 0.05 | 0.15 | 0.10 | % | 0.01 | 0 | 575 | 0.99 | 0.07 | 0.06 | 0.00 | 4/13/2026 3:59:49 PM EST | |||
| 14.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,250 | 1.12 | 0.03 | 0.03 | 0.00 | 4/2/2026 | 4/13/2026 3:59:49 PM EST |
| 15.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 5,393 | 1.45 | 0.01 | 0.02 | 0.00 | 4/2/2026 | 4/13/2026 3:59:49 PM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 51 | 2.34 | 0.00 | 0.01 | 0.00 | 4/13/2026 3:59:49 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 832 | 2.45 | 0.00 | 0.00 | 0.00 | 4/13/2026 3:59:49 PM EST | |||
| 18.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 764 | 2.56 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/13/2026 3:59:49 PM EST |
| 19.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1,353 | 2.66 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/13/2026 3:59:49 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 2,027 | 2.75 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/13/2026 3:59:49 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 21 | 2.84 | 0.00 | 0.00 | 0.00 | 4/13/2026 3:59:49 PM EST | |||
| 22.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 4/13/2026 3:59:49 PM EST | |||
| 23.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 6 | 2.99 | 0.00 | 0.00 | 0.00 | 4/13/2026 3:59:49 PM EST | |||
| 24.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.06 | 0.00 | 0.00 | 0.00 | 4/13/2026 3:59:49 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.13 | 0.00 | 0.00 | 0.00 | 4/13/2026 3:59:49 PM EST | |||
| 26.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.20 | 0.00 | 0.00 | 0.00 | 4/13/2026 3:59:49 PM EST | |||
| 27.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.26 | 0.00 | 0.00 | 0.00 | 4/13/2026 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 | 0.75 | 0.38 | % | 0.38 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 3:59:49 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 6.29 | 0.00 | 0.00 | 0.00 | 4/13/2026 3:59:49 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 4.54 | 0.00 | 0.00 | 0.00 | 4/13/2026 3:59:49 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 3.46 | 0.00 | 0.00 | 0.00 | 4/13/2026 3:59:49 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 2,113 | 2.68 | -0.02 | 0.02 | 0.00 | 4/13/2026 3:59:49 PM EST | |||
| 6.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 904 | 0.92 | -0.08 | 0.06 | -0.01 | 4/10/2026 | 4/13/2026 3:59:49 PM EST |
| 7.00 | 0.20 | 0.30 | 0.25 | 0.26 | +0.01 | +4.00% | 0.04 | 2 | 667 | 0.84 | -0.20 | 0.13 | -0.01 | 4/13/2026 | 4/13/2026 3:59:49 PM EST |
| 8.00 | 0.50 | 0.60 | 0.55 | 0.55 | 0.00 | 0.00% | 0.07 | 29 | 203 | 0.78 | -0.36 | 0.18 | -0.01 | 4/13/2026 | 4/13/2026 3:59:49 PM EST |
| 9.00 | 1.05 | 1.15 | 1.10 | 1.02 | -0.08 | -7.28% | 0.12 | 7,773 | 11,499 | 0.78 | -0.56 | 0.20 | -0.01 | 4/13/2026 | 4/13/2026 3:59:49 PM EST |
| 10.00 | 1.80 | 1.95 | 1.88 | 1.84 | -0.10 | -5.16% | 0.19 | 1 | 1,582 | 0.83 | -0.72 | 0.17 | -0.01 | 4/13/2026 | 4/13/2026 3:59:49 PM EST |
| 11.00 | 2.50 | 4.00 | 3.25 | 2.81 | -0.06 | -2.10% | 0.30 | 2 | 524 | 2.27 | -0.83 | 0.12 | -0.01 | 4/13/2026 | 4/13/2026 3:59:49 PM EST |
| 12.00 | 3.10 | 4.30 | 3.70 | % | 0.31 | 0 | 177 | 1.76 | -0.88 | 0.09 | -0.01 | 4/13/2026 3:59:49 PM EST | |||
| 13.00 | 4.10 | 5.30 | 4.70 | 4.56 | 0.00 | 0.00% | 0.36 | 0 | 49 | 1.94 | -0.93 | 0.06 | 0.00 | 4/8/2026 | 4/13/2026 3:59:49 PM EST |
| 14.00 | 5.00 | 6.50 | 5.75 | 5.50 | 0.00 | 0.00% | 0.41 | 0 | 1 | 2.32 | -0.97 | 0.03 | 0.00 | 4/10/2026 | 4/13/2026 3:59:49 PM EST |
| 15.00 | 5.90 | 7.40 | 6.65 | % | 0.44 | 0 | 0 | 2.36 | -0.99 | 0.02 | 0.00 | 4/13/2026 3:59:49 PM EST | |||
| 16.00 | 6.90 | 8.40 | 7.65 | % | 0.48 | 0 | 0 | 2.49 | -1.00 | 0.01 | 0.00 | 4/13/2026 3:59:49 PM EST | |||
| 17.00 | 7.90 | 9.40 | 8.65 | 8.50 | 0.00 | 0.00% | 0.51 | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 4/8/2026 | 4/13/2026 3:59:49 PM EST |
| 18.00 | 8.90 | 10.40 | 9.65 | % | 0.54 | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 4/13/2026 3:59:49 PM EST | |||
| 19.00 | 9.90 | 11.40 | 10.65 | % | 0.56 | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 4/13/2026 3:59:49 PM EST | |||
| 20.00 | 10.40 | 12.80 | 11.60 | % | 0.58 | 0 | 0 | 3.36 | -1.00 | 0.00 | 0.00 | 4/13/2026 3:59:49 PM EST | |||
| 21.00 | 11.40 | 13.80 | 12.60 | % | 0.60 | 0 | 0 | 3.46 | -1.00 | 0.00 | 0.00 | 4/13/2026 3:59:49 PM EST | |||
| 22.00 | 12.40 | 14.80 | 13.60 | % | 0.62 | 0 | 0 | 3.54 | -1.00 | 0.00 | 0.00 | 4/13/2026 3:59:49 PM EST | |||
| 23.00 | 13.40 | 15.80 | 14.60 | % | 0.63 | 0 | 0 | 3.62 | -1.00 | 0.00 | 0.00 | 4/13/2026 3:59:49 PM EST | |||
| 24.00 | 14.40 | 16.80 | 15.60 | % | 0.65 | 0 | 0 | 3.70 | -1.00 | 0.00 | 0.00 | 4/13/2026 3:59:49 PM EST | |||
| 25.00 | 15.40 | 17.80 | 16.60 | % | 0.66 | 0 | 0 | 3.77 | -1.00 | 0.00 | 0.00 | 4/13/2026 3:59:49 PM EST | |||
| 26.00 | 16.40 | 18.80 | 17.60 | % | 0.68 | 0 | 0 | 3.84 | -1.00 | 0.00 | 0.00 | 4/13/2026 3:59:49 PM EST | |||
| 27.00 | 17.40 | 19.80 | 18.60 | % | 0.69 | 0 | 0 | 3.91 | -1.00 | 0.00 | 0.00 | 4/13/2026 3:59:49 PM EST |