Options Chain for VNET GROUP INC SPONSORED ADS A (VNET) - $8.92 as of 4/24/2026 5:45:22 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 | 7.40 | 8.90 | 8.15 | % | 8.15 | 0 | 0 | 8.57 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:07 PM EST | |||
| 2.00 | 6.50 | 7.90 | 7.20 | % | 3.60 | 0 | 0 | 4.87 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:07 PM EST | |||
| 3.00 | 5.50 | 6.90 | 6.20 | % | 2.07 | 0 | 0 | 3.54 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:07 PM EST | |||
| 4.00 | 4.70 | 5.80 | 5.25 | % | 1.31 | 0 | 0 | 2.56 | 0.99 | 0.01 | 0.00 | 4/24/2026 4:00:07 PM EST | |||
| 5.00 | 3.60 | 4.80 | 4.20 | % | 0.84 | 0 | 16 | 2.00 | 0.96 | 0.03 | 0.00 | 4/24/2026 4:00:07 PM EST | |||
| 6.00 | 2.80 | 3.90 | 3.35 | 3.50 | 0.00 | 0.00% | 0.56 | 0 | 22 | 1.67 | 0.91 | 0.05 | -0.01 | 4/15/2026 | 4/24/2026 4:00:07 PM EST |
| 7.00 | 2.10 | 3.00 | 2.55 | % | 0.36 | 0 | 31 | 1.37 | 0.83 | 0.08 | -0.01 | 4/24/2026 4:00:07 PM EST | |||
| 8.00 | 1.80 | 2.05 | 1.93 | 1.83 | +0.25 | +15.83% | 0.24 | 8 | 93 | 0.88 | 0.73 | 0.10 | -0.01 | 4/24/2026 | 4/24/2026 4:00:07 PM EST |
| 9.00 | 1.25 | 1.45 | 1.35 | 1.30 | +0.15 | +13.05% | 0.15 | 79 | 646 | 0.86 | 0.60 | 0.13 | -0.01 | 4/24/2026 | 4/24/2026 4:00:07 PM EST |
| 10.00 | 0.85 | 1.00 | 0.93 | 0.90 | +0.15 | +20.00% | 0.09 | 36 | 762 | 0.84 | 0.48 | 0.13 | -0.01 | 4/24/2026 | 4/24/2026 4:00:07 PM EST |
| 11.00 | 0.60 | 0.70 | 0.65 | 0.65 | +0.16 | +32.66% | 0.06 | 35 | 1,650 | 0.86 | 0.37 | 0.12 | -0.01 | 4/24/2026 | 4/24/2026 4:00:07 PM EST |
| 12.00 | 0.40 | 0.55 | 0.48 | 0.45 | +0.08 | +21.63% | 0.04 | 15 | 818 | 0.91 | 0.29 | 0.11 | -0.01 | 4/24/2026 | 4/24/2026 4:00:07 PM EST |
| 13.00 | 0.30 | 0.40 | 0.35 | 0.35 | -0.10 | -22.23% | 0.03 | 1 | 638 | 0.91 | 0.23 | 0.09 | -0.01 | 4/24/2026 | 4/24/2026 4:00:07 PM EST |
| 14.00 | 0.20 | 0.30 | 0.25 | 0.24 | -0.11 | -31.43% | 0.02 | 20 | 155 | 0.99 | 0.17 | 0.07 | -0.01 | 4/24/2026 | 4/24/2026 4:00:07 PM EST |
| 15.00 | 0.15 | 0.25 | 0.20 | 0.19 | +0.04 | +26.67% | 0.01 | 10 | 882 | 1.03 | 0.13 | 0.06 | -0.01 | 4/24/2026 | 4/24/2026 4:00:07 PM EST |
| 16.00 | 0.10 | 0.20 | 0.15 | 0.20 | +0.13 | +185.72% | 0.01 | 27 | 4,716 | 0.97 | 0.12 | 0.05 | -0.01 | 4/24/2026 | 4/24/2026 4:00:07 PM EST |
| 17.00 | 0.05 | 0.20 | 0.13 | % | 0.01 | 0 | 371 | 1.14 | 0.08 | 0.04 | 0.00 | 4/24/2026 4:00:07 PM EST | |||
| 18.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 205 | 1.45 | 0.05 | 0.03 | 0.00 | 4/24/2026 4:00:07 PM EST | |||
| 19.00 | 0.00 | 0.35 | 0.18 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 324 | 1.47 | 0.04 | 0.02 | 0.00 | 4/13/2026 | 4/24/2026 4:00:07 PM EST |
| 20.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 336 | 1.33 | 0.03 | 0.02 | 0.00 | 4/24/2026 4:00:07 PM EST | |||
| 21.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 6 | 1.59 | 0.02 | 0.01 | 0.00 | 4/24/2026 4:00:07 PM EST | |||
| 22.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.65 | 0.01 | 0.01 | 0.00 | 4/7/2026 | 4/24/2026 4:00:07 PM EST |
| 23.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 104 | 1.64 | 0.01 | 0.01 | 0.00 | 4/24/2026 4:00:07 PM EST | |||
| 24.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 1 | 1.76 | 0.01 | 0.01 | 0.00 | 4/24/2026 4:00:07 PM EST | |||
| 25.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.74 | 0.01 | 0.00 | 0.00 | 4/24/2026 4:00:07 PM EST | |||
| 26.00 | 0.00 | 0.15 | 0.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.54 | 0.01 | 0.00 | 0.00 | 3/26/2026 | 4/24/2026 4:00:07 PM EST |
| 27.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:07 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 | 7.26 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:07 PM EST | |||
| 2.00 | 0.00 | 0.60 | 0.30 | % | 0.15 | 0 | 0 | 4.42 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:07 PM EST | |||
| 3.00 | 0.00 | 0.60 | 0.30 | % | 0.10 | 0 | 0 | 3.25 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:07 PM EST | |||
| 4.00 | 0.00 | 0.30 | 0.15 | % | 0.04 | 0 | 1 | 1.95 | -0.01 | 0.01 | 0.00 | 4/24/2026 4:00:07 PM EST | |||
| 5.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 165 | 1.60 | -0.04 | 0.03 | 0.00 | 4/16/2026 | 4/24/2026 4:00:07 PM EST |
| 6.00 | 0.10 | 0.45 | 0.28 | 0.25 | 0.00 | 0.00% | 0.05 | 0 | 151 | 1.36 | -0.09 | 0.05 | -0.01 | 3/23/2026 | 4/24/2026 4:00:07 PM EST |
| 7.00 | 0.25 | 0.45 | 0.35 | 0.40 | 0.00 | 0.00% | 0.05 | 0 | 207 | 1.46 | -0.17 | 0.08 | -0.01 | 4/23/2026 | 4/24/2026 4:00:07 PM EST |
| 8.00 | 0.60 | 0.75 | 0.68 | 0.75 | 0.00 | 0.00% | 0.09 | 0 | 300 | 0.91 | -0.27 | 0.10 | -0.01 | 4/22/2026 | 4/24/2026 4:00:07 PM EST |
| 9.00 | 1.00 | 1.15 | 1.08 | 1.10 | -0.10 | -8.34% | 0.12 | 6 | 176 | 0.86 | -0.40 | 0.13 | -0.01 | 4/24/2026 | 4/24/2026 4:00:07 PM EST |
| 10.00 | 1.60 | 1.75 | 1.68 | 1.85 | 0.00 | 0.00% | 0.17 | 0 | 3,062 | 0.87 | -0.52 | 0.13 | -0.01 | 4/23/2026 | 4/24/2026 4:00:07 PM EST |
| 11.00 | 2.25 | 2.55 | 2.40 | 2.39 | 0.00 | 0.00% | 0.22 | 0 | 2,412 | 0.85 | -0.63 | 0.12 | -0.01 | 4/20/2026 | 4/24/2026 4:00:07 PM EST |
| 12.00 | 3.10 | 3.40 | 3.25 | 3.10 | 0.00 | 0.00% | 0.27 | 0 | 68 | 0.89 | -0.71 | 0.11 | -0.01 | 4/16/2026 | 4/24/2026 4:00:07 PM EST |
| 13.00 | 3.50 | 4.70 | 4.10 | % | 0.32 | 0 | 84 | 1.39 | -0.77 | 0.09 | -0.01 | 4/24/2026 4:00:07 PM EST | |||
| 14.00 | 4.50 | 5.60 | 5.05 | % | 0.36 | 0 | 7 | 1.45 | -0.83 | 0.07 | -0.01 | 4/24/2026 4:00:07 PM EST | |||
| 15.00 | 5.20 | 6.70 | 5.95 | % | 0.40 | 0 | 1 | 1.64 | -0.87 | 0.06 | -0.01 | 4/24/2026 4:00:07 PM EST | |||
| 16.00 | 6.20 | 7.70 | 6.95 | % | 0.43 | 0 | 10 | 1.75 | -0.88 | 0.05 | -0.01 | 4/24/2026 4:00:07 PM EST | |||
| 17.00 | 7.20 | 8.70 | 7.95 | % | 0.47 | 0 | 8 | 1.84 | -0.92 | 0.04 | 0.00 | 4/24/2026 4:00:07 PM EST | |||
| 18.00 | 8.20 | 9.60 | 8.90 | % | 0.49 | 0 | 1 | 1.85 | -0.95 | 0.03 | 0.00 | 4/24/2026 4:00:07 PM EST | |||
| 19.00 | 9.20 | 10.60 | 9.90 | % | 0.52 | 0 | 0 | 1.93 | -0.96 | 0.02 | 0.00 | 4/24/2026 4:00:07 PM EST | |||
| 20.00 | 10.00 | 11.90 | 10.95 | % | 0.55 | 0 | 0 | 2.25 | -0.97 | 0.02 | 0.00 | 4/24/2026 4:00:07 PM EST | |||
| 21.00 | 10.70 | 13.10 | 11.90 | % | 0.57 | 0 | 0 | 2.48 | -0.98 | 0.01 | 0.00 | 4/24/2026 4:00:07 PM EST | |||
| 22.00 | 11.90 | 14.10 | 13.00 | % | 0.59 | 0 | 0 | 2.55 | -0.99 | 0.01 | 0.00 | 4/24/2026 4:00:07 PM EST | |||
| 23.00 | 12.80 | 15.10 | 13.95 | % | 0.61 | 0 | 0 | 2.61 | -0.99 | 0.01 | 0.00 | 4/24/2026 4:00:07 PM EST | |||
| 24.00 | 13.70 | 16.10 | 14.90 | % | 0.62 | 0 | 0 | 2.67 | -0.99 | 0.01 | 0.00 | 4/24/2026 4:00:07 PM EST | |||
| 25.00 | 14.70 | 17.10 | 15.90 | % | 0.64 | 0 | 0 | 2.73 | -0.99 | 0.00 | 0.00 | 4/24/2026 4:00:07 PM EST | |||
| 26.00 | 15.70 | 18.10 | 16.90 | % | 0.65 | 0 | 0 | 2.78 | -0.99 | 0.00 | 0.00 | 4/24/2026 4:00:07 PM EST | |||
| 27.00 | 16.70 | 19.10 | 17.90 | % | 0.66 | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:07 PM EST |