Options Chain for GDS HLDGS LTD SPONSORED ADS (GDS) - $26.28 as of 3/28/2025 7:57:45 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 9.50 | 12.20 | % | 0 | 0 | 2.02 | 0.95 | 0.01 | -0.01 | 3/28/2025 3:59:51 PM EST | |||
| 20.00 | 6.00 | 6.70 | 6.80 | 0.00 | 0.00% | 0 | 1 | 1.07 | 0.82 | 0.03 | -0.03 | 3/27/2025 | 3/28/2025 3:59:51 PM EST |
| 21.00 | 5.20 | 5.40 | 6.90 | 0.00 | 0.00% | 0 | 1 | 0.94 | 0.79 | 0.04 | -0.03 | 3/25/2025 | 3/28/2025 3:59:51 PM EST |
| 22.00 | 4.50 | 4.70 | 6.20 | 0.00 | 0.00% | 0 | 12 | 1.36 | 0.75 | 0.04 | -0.03 | 3/25/2025 | 3/28/2025 3:59:51 PM EST |
| 23.00 | 3.90 | 4.10 | % | 0 | 0 | 0.69 | 0.70 | 0.05 | -0.03 | 3/28/2025 3:59:51 PM EST | |||
| 24.00 | 3.30 | 3.50 | 4.60 | 0.00 | 0.00% | 0 | 10 | 1.32 | 0.65 | 0.05 | -0.03 | 3/27/2025 | 3/28/2025 3:59:51 PM EST |
| 25.00 | 2.85 | 3.00 | 4.24 | 0.00 | 0.00% | 0 | 3 | 0.71 | 0.59 | 0.06 | -0.03 | 3/26/2025 | 3/28/2025 3:59:51 PM EST |
| 26.00 | 2.40 | 2.55 | 2.80 | 0.00 | 0.00% | 0 | 1 | 0.71 | 0.53 | 0.06 | -0.03 | 3/27/2025 | 3/28/2025 3:59:51 PM EST |
| 27.00 | 2.00 | 2.20 | 3.25 | 0.00 | 0.00% | 0 | 2 | 0.71 | 0.48 | 0.06 | -0.03 | 3/26/2025 | 3/28/2025 3:59:51 PM EST |
| 28.00 | 1.70 | 1.85 | 2.00 | 0.00 | 0.00% | 0 | 35 | 0.72 | 0.43 | 0.06 | -0.03 | 3/27/2025 | 3/28/2025 3:59:51 PM EST |
| 29.00 | 1.40 | 1.60 | 1.35 | -1.00 | -42.56% | 1 | 6 | 0.73 | 0.39 | 0.05 | -0.03 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 30.00 | 1.20 | 1.35 | 1.20 | -0.32 | -21.06% | 23 | 58 | 0.73 | 0.35 | 0.05 | -0.03 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 31.00 | 0.90 | 1.15 | 1.80 | 0.00 | 0.00% | 0 | 14 | 0.71 | 0.32 | 0.05 | -0.03 | 3/25/2025 | 3/28/2025 3:59:51 PM EST |
| 32.00 | 0.75 | 1.00 | 1.65 | 0.00 | 0.00% | 0 | 41 | 0.95 | 0.29 | 0.04 | -0.03 | 3/26/2025 | 3/28/2025 3:59:51 PM EST |
| 33.00 | 0.65 | 1.75 | 0.74 | -0.96 | -56.48% | 1 | 4 | 0.88 | 0.26 | 0.04 | -0.03 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 34.00 | 0.45 | 1.10 | 0.65 | -0.13 | -16.67% | 2 | 60 | 1.02 | 0.24 | 0.04 | -0.03 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 35.00 | 0.40 | 0.80 | 1.20 | 0.00 | 0.00% | 0 | 60 | 0.80 | 0.23 | 0.04 | -0.03 | 3/26/2025 | 3/28/2025 3:59:51 PM EST |
| 36.00 | 0.30 | 0.85 | % | 0 | 0 | 0.82 | 0.23 | 0.03 | -0.03 | 3/28/2025 3:59:51 PM EST | |||
| 37.00 | 0.25 | 1.05 | % | 0 | 0 | 1.31 | 0.15 | 0.03 | -0.02 | 3/28/2025 3:59:51 PM EST | |||
| 38.00 | 0.20 | 0.40 | 0.61 | 0.00 | 0.00% | 0 | 3,510 | 1.21 | 0.14 | 0.03 | -0.02 | 3/25/2025 | 3/28/2025 3:59:51 PM EST |
| 39.00 | 0.20 | 0.40 | % | 0 | 0 | 0.83 | 0.13 | 0.03 | -0.02 | 3/28/2025 3:59:51 PM EST | |||
| 40.00 | 0.15 | 0.30 | 0.60 | 0.00 | 0.00% | 0 | 10 | 0.75 | 0.13 | 0.02 | -0.02 | 3/26/2025 | 3/28/2025 3:59:51 PM EST |
| 41.00 | 0.10 | 0.30 | % | 0 | 0 | 1.51 | 0.10 | 0.02 | -0.01 | 3/28/2025 3:59:51 PM EST | |||
| 42.00 | 0.10 | 0.25 | % | 0 | 0 | 1.48 | 0.08 | 0.02 | -0.01 | 3/28/2025 3:59:51 PM EST | |||
| 43.00 | 0.10 | 0.20 | 0.25 | 0.00 | 0.00% | 0 | 20 | 1.38 | 0.08 | 0.02 | -0.01 | 3/27/2025 | 3/28/2025 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 1.50 | % | 0 | 0 | 2.21 | -0.05 | 0.01 | -0.01 | 3/28/2025 3:59:51 PM EST | |||
| 20.00 | 0.60 | 0.85 | 0.60 | 0.00 | 0.00% | 0 | 1 | 0.95 | -0.18 | 0.03 | -0.03 | 3/25/2025 | 3/28/2025 3:59:51 PM EST |
| 21.00 | 0.90 | 1.05 | 1.07 | 0.00 | 0.00% | 0 | 52 | 0.79 | -0.21 | 0.04 | -0.03 | 3/27/2025 | 3/28/2025 3:59:51 PM EST |
| 22.00 | 1.20 | 2.40 | 1.30 | +0.20 | +18.19% | 5 | 86 | 0.98 | -0.25 | 0.04 | -0.03 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 23.00 | 1.15 | 1.75 | 1.42 | 0.00 | 0.00% | 0 | 21 | 0.72 | -0.30 | 0.05 | -0.03 | 3/27/2025 | 3/28/2025 3:59:51 PM EST |
| 24.00 | 1.60 | 2.15 | 1.75 | 0.00 | 0.00% | 0 | 17 | 0.73 | -0.35 | 0.05 | -0.03 | 3/27/2025 | 3/28/2025 3:59:51 PM EST |
| 25.00 | 2.50 | 2.65 | 1.70 | 0.00 | 0.00% | 0 | 27 | 0.79 | -0.41 | 0.06 | -0.03 | 3/27/2025 | 3/28/2025 3:59:51 PM EST |
| 26.00 | 3.00 | 3.20 | 2.75 | 0.00 | 0.00% | 0 | 46 | 0.78 | -0.47 | 0.06 | -0.03 | 3/27/2025 | 3/28/2025 3:59:51 PM EST |
| 27.00 | 3.60 | 3.90 | 3.30 | 0.00 | 0.00% | 0 | 204 | 1.31 | -0.52 | 0.06 | -0.03 | 3/27/2025 | 3/28/2025 3:59:51 PM EST |
| 28.00 | 4.30 | 4.50 | 3.90 | 0.00 | 0.00% | 0 | 42 | 0.79 | -0.57 | 0.06 | -0.03 | 3/27/2025 | 3/28/2025 3:59:51 PM EST |
| 29.00 | 5.00 | 5.30 | 4.60 | 0.00 | 0.00% | 0 | 36 | 0.79 | -0.61 | 0.05 | -0.03 | 3/27/2025 | 3/28/2025 3:59:51 PM EST |
| 30.00 | 5.70 | 6.00 | 4.80 | 0.00 | 0.00% | 0 | 31 | 0.76 | -0.65 | 0.05 | -0.03 | 3/26/2025 | 3/28/2025 3:59:51 PM EST |
| 31.00 | 6.50 | 6.80 | 5.10 | 0.00 | 0.00% | 0 | 11 | 1.15 | -0.68 | 0.05 | -0.03 | 3/26/2025 | 3/28/2025 3:59:51 PM EST |
| 32.00 | 7.30 | 7.60 | % | 0 | 0 | 0.80 | -0.71 | 0.04 | -0.03 | 3/28/2025 3:59:51 PM EST | |||
| 33.00 | 8.20 | 8.50 | % | 0 | 0 | 0.81 | -0.74 | 0.04 | -0.03 | 3/28/2025 3:59:51 PM EST | |||
| 34.00 | 9.10 | 9.40 | 9.40 | % | 2 | 0 | 0.81 | -0.76 | 0.04 | -0.03 | 3/28/2025 | 3/28/2025 3:59:51 PM EST | |
| 35.00 | 9.80 | 10.30 | % | 0 | 0 | 0.98 | -0.77 | 0.04 | -0.03 | 3/28/2025 3:59:51 PM EST | |||
| 36.00 | 10.20 | 12.10 | % | 0 | 0 | 1.24 | -0.77 | 0.03 | -0.03 | 3/28/2025 3:59:51 PM EST | |||
| 37.00 | 11.30 | 13.20 | 10.10 | 0.00 | 0.00% | 0 | 4 | 1.57 | -0.85 | 0.03 | -0.02 | 3/21/2025 | 3/28/2025 3:59:51 PM EST |
| 38.00 | 12.10 | 14.20 | % | 0 | 0 | 1.34 | -0.86 | 0.03 | -0.02 | 3/28/2025 3:59:51 PM EST | |||
| 39.00 | 13.00 | 15.10 | % | 0 | 0 | 1.35 | -0.87 | 0.03 | -0.02 | 3/28/2025 3:59:51 PM EST | |||
| 40.00 | 14.00 | 16.60 | % | 0 | 0 | 1.66 | -0.87 | 0.02 | -0.02 | 3/28/2025 3:59:51 PM EST | |||
| 41.00 | 15.00 | 17.90 | % | 0 | 0 | 1.37 | -0.90 | 0.02 | -0.01 | 3/28/2025 3:59:51 PM EST | |||
| 42.00 | 16.00 | 19.00 | % | 0 | 0 | 1.78 | -0.92 | 0.02 | -0.01 | 3/28/2025 3:59:51 PM EST | |||
| 43.00 | 16.90 | 19.90 | % | 0 | 0 | 1.82 | -0.92 | 0.02 | -0.01 | 3/28/2025 3:59:51 PM EST |