Options Chain for VNET GROUP INC SPONSORED ADS A (VNET) - $8.25 as of 3/28/2025 9:18:48 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 4.80 | 5.50 | % | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 4.00 | 4.10 | 4.40 | % | 0 | 0 | 1.39 | 0.99 | 0.01 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 5.00 | 3.20 | 3.40 | % | 0 | 0 | 1.01 | 0.95 | 0.03 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 6.00 | 2.40 | 2.50 | % | 0 | 0 | 0.88 | 0.87 | 0.07 | -0.01 | 3/28/2025 3:59:58 PM EST | |||
| 7.00 | 1.70 | 1.80 | 2.39 | 0.00 | 0.00% | 0 | 4 | 0.90 | 0.75 | 0.12 | -0.01 | 3/24/2025 | 3/28/2025 3:59:58 PM EST |
| 8.00 | 1.15 | 1.20 | 1.75 | 0.00 | 0.00% | 0 | 18 | 0.88 | 0.60 | 0.14 | -0.01 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 9.00 | 0.70 | 0.85 | 0.85 | -0.25 | -22.73% | 1 | 33 | 0.90 | 0.46 | 0.15 | -0.01 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 10.00 | 0.45 | 0.55 | 0.55 | -0.30 | -35.30% | 6 | 53 | 0.88 | 0.33 | 0.14 | -0.01 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 11.00 | 0.25 | 0.40 | 0.30 | -0.30 | -50.00% | 1 | 24 | 0.92 | 0.23 | 0.12 | -0.01 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 12.00 | 0.15 | 0.30 | 0.25 | -0.16 | -39.03% | 33 | 5,013 | 0.92 | 0.16 | 0.09 | -0.01 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 13.00 | 0.00 | 0.20 | 0.27 | 0.00 | 0.00% | 0 | 22 | 0.84 | 0.11 | 0.07 | -0.01 | 3/25/2025 | 3/28/2025 3:59:58 PM EST |
| 14.00 | 0.00 | 0.15 | % | 0 | 0 | 1.02 | 0.07 | 0.05 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 15.00 | 0.00 | 0.15 | % | 0 | 0 | 1.12 | 0.05 | 0.04 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 16.00 | 0.00 | 0.55 | % | 0 | 0 | 1.10 | 0.03 | 0.03 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 17.00 | 0.00 | 0.75 | % | 0 | 0 | 2.02 | 0.02 | 0.02 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 18.00 | 0.00 | 0.50 | % | 0 | 0 | 1.84 | 0.01 | 0.01 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 19.00 | 0.00 | 0.50 | % | 0 | 0 | 1.92 | 0.01 | 0.01 | 0.00 | 3/28/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.30 | % | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 4.00 | 0.00 | 0.30 | % | 0 | 0 | 1.92 | -0.01 | 0.01 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 5.00 | 0.00 | 0.15 | % | 0 | 0 | 1.16 | -0.05 | 0.03 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 6.00 | 0.15 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 4 | 0.90 | -0.13 | 0.07 | -0.01 | 3/25/2025 | 3/28/2025 3:59:58 PM EST |
| 7.00 | 0.45 | 0.50 | 0.45 | 0.00 | 0.00% | 616 | 21 | 0.89 | -0.25 | 0.12 | -0.01 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 8.00 | 0.85 | 0.95 | 0.89 | +0.20 | +28.99% | 10 | 36 | 0.87 | -0.40 | 0.14 | -0.01 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 9.00 | 1.45 | 1.55 | 1.32 | 0.00 | 0.00% | 0 | 4 | 0.88 | -0.54 | 0.15 | -0.01 | 3/24/2025 | 3/28/2025 3:59:58 PM EST |
| 10.00 | 2.15 | 2.30 | % | 0 | 0 | 0.88 | -0.67 | 0.14 | -0.01 | 3/28/2025 3:59:58 PM EST | |||
| 11.00 | 2.95 | 3.20 | 2.85 | 0.00 | 0.00% | 0 | 1 | 0.91 | -0.77 | 0.12 | -0.01 | 3/25/2025 | 3/28/2025 3:59:58 PM EST |
| 12.00 | 3.80 | 4.00 | % | 0 | 0 | 0.84 | -0.84 | 0.09 | -0.01 | 3/28/2025 3:59:58 PM EST | |||
| 13.00 | 4.80 | 5.00 | % | 0 | 0 | 1.04 | -0.89 | 0.07 | -0.01 | 3/28/2025 3:59:58 PM EST | |||
| 14.00 | 5.70 | 6.00 | % | 0 | 0 | 1.16 | -0.93 | 0.05 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 15.00 | 6.70 | 7.00 | % | 0 | 0 | 1.26 | -0.95 | 0.04 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 16.00 | 7.70 | 7.90 | % | 0 | 0 | 1.35 | -0.97 | 0.03 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 17.00 | 8.70 | 8.90 | % | 0 | 0 | 1.44 | -0.98 | 0.02 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 18.00 | 9.70 | 9.90 | % | 0 | 0 | 1.52 | -0.99 | 0.01 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 19.00 | 10.70 | 10.90 | % | 0 | 0 | 1.59 | -0.99 | 0.01 | 0.00 | 3/28/2025 3:59:58 PM EST |