Options Chain for VNET GROUP INC SPONSORED ADS A (VNET) - $9.02 as of 5/12/2026 8:24:22 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 | 7.50 | 8.90 | 8.20 | % | 8.20 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/12/2026 3:59:46 PM EST | |||
| 2.00 | 6.50 | 7.90 | 7.20 | % | 3.60 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/12/2026 3:59:46 PM EST | |||
| 3.00 | 5.50 | 7.00 | 6.25 | % | 2.08 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/12/2026 3:59:46 PM EST | |||
| 4.00 | 4.70 | 5.80 | 5.25 | % | 1.31 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/12/2026 3:59:46 PM EST | |||
| 5.00 | 3.60 | 4.80 | 4.20 | % | 0.84 | 0 | 16 | 2.54 | 0.98 | 0.02 | 0.00 | 5/12/2026 3:59:46 PM EST | |||
| 6.00 | 2.70 | 3.90 | 3.30 | 3.50 | 0.00 | 0.00% | 0.55 | 0 | 22 | 2.11 | 0.93 | 0.04 | -0.01 | 4/15/2026 | 5/12/2026 3:59:46 PM EST |
| 7.00 | 2.00 | 2.80 | 2.40 | 2.25 | 0.00 | 0.00% | 0.34 | 0 | 31 | 1.49 | 0.85 | 0.09 | -0.01 | 5/7/2026 | 5/12/2026 3:59:46 PM EST |
| 8.00 | 1.50 | 1.95 | 1.73 | 1.55 | -0.18 | -10.41% | 0.22 | 1 | 197 | 1.01 | 0.73 | 0.13 | -0.01 | 5/12/2026 | 5/12/2026 3:59:46 PM EST |
| 9.00 | 0.65 | 1.35 | 1.00 | 1.08 | -0.02 | -1.82% | 0.11 | 3,870 | 1,885 | 0.83 | 0.57 | 0.16 | -0.01 | 5/12/2026 | 5/12/2026 3:59:46 PM EST |
| 10.00 | 0.60 | 0.90 | 0.75 | 0.75 | -0.06 | -7.41% | 0.07 | 970 | 4,545 | 0.95 | 0.42 | 0.15 | -0.01 | 5/12/2026 | 5/12/2026 3:59:46 PM EST |
| 11.00 | 0.50 | 0.55 | 0.53 | 0.52 | +0.02 | +4.00% | 0.05 | 8,285 | 3,023 | 0.99 | 0.31 | 0.13 | -0.01 | 5/12/2026 | 5/12/2026 3:59:46 PM EST |
| 12.00 | 0.35 | 0.55 | 0.45 | 0.37 | +0.02 | +5.72% | 0.04 | 40 | 1,354 | 1.10 | 0.23 | 0.11 | -0.01 | 5/12/2026 | 5/12/2026 3:59:46 PM EST |
| 13.00 | 0.05 | 0.35 | 0.20 | 0.25 | -0.05 | -16.67% | 0.02 | 138 | 2,877 | 0.92 | 0.18 | 0.09 | -0.01 | 5/12/2026 | 5/12/2026 3:59:46 PM EST |
| 14.00 | 0.05 | 0.50 | 0.28 | 0.18 | 0.00 | 0.00% | 0.02 | 0 | 257 | 1.13 | 0.13 | 0.07 | -0.01 | 5/11/2026 | 5/12/2026 3:59:46 PM EST |
| 15.00 | 0.05 | 0.45 | 0.25 | 0.20 | 0.00 | 0.00% | 0.02 | 8 | 1,420 | 1.21 | 0.09 | 0.06 | -0.01 | 5/12/2026 | 5/12/2026 3:59:46 PM EST |
| 16.00 | 0.05 | 0.20 | 0.13 | 0.11 | +0.01 | +10.00% | 0.01 | 24 | 5,078 | 1.14 | 0.07 | 0.05 | -0.01 | 5/12/2026 | 5/12/2026 3:59:46 PM EST |
| 17.00 | 0.00 | 0.70 | 0.35 | 0.16 | 0.00 | 0.00% | 0.02 | 0 | 423 | 2.03 | 0.03 | 0.03 | 0.00 | 5/11/2026 | 5/12/2026 3:59:46 PM EST |
| 18.00 | 0.00 | 0.60 | 0.30 | % | 0.02 | 0 | 205 | 2.02 | 0.02 | 0.02 | 0.00 | 5/12/2026 3:59:46 PM EST | |||
| 19.00 | 0.00 | 0.65 | 0.33 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 324 | 2.17 | 0.01 | 0.01 | 0.00 | 4/13/2026 | 5/12/2026 3:59:46 PM EST |
| 20.00 | 0.00 | 0.65 | 0.33 | % | 0.02 | 0 | 336 | 2.26 | 0.01 | 0.01 | 0.00 | 5/12/2026 3:59:46 PM EST | |||
| 21.00 | 0.00 | 0.65 | 0.33 | % | 0.02 | 0 | 6 | 2.34 | 0.01 | 0.01 | 0.00 | 5/12/2026 3:59:46 PM EST | |||
| 22.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 3,000 | 27 | 1.55 | 0.01 | 0.01 | 0.00 | 5/12/2026 | 5/12/2026 3:59:46 PM EST |
| 23.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 104 | 2.48 | 0.00 | 0.00 | 0.00 | 5/12/2026 3:59:46 PM EST | |||
| 24.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 1 | 2.55 | 0.00 | 0.00 | 0.00 | 5/12/2026 3:59:46 PM EST | |||
| 25.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 5/12/2026 3:59:46 PM EST | |||
| 26.00 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2,792 | 2.67 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/12/2026 3:59:46 PM EST |
| 27.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10,670 | 1.81 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/12/2026 3:59:46 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 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 3.94 | 0.00 | 0.00 | 0.00 | 5/12/2026 3:59:46 PM EST | |||
| 2.00 | 0.00 | 0.55 | 0.28 | % | 0.14 | 0 | 0 | 5.19 | 0.00 | 0.00 | 0.00 | 5/12/2026 3:59:46 PM EST | |||
| 3.00 | 0.00 | 0.55 | 0.28 | % | 0.09 | 0 | 0 | 3.83 | 0.00 | 0.00 | 0.00 | 5/12/2026 3:59:46 PM EST | |||
| 4.00 | 0.00 | 0.30 | 0.15 | % | 0.04 | 0 | 1 | 2.38 | 0.00 | 0.00 | 0.00 | 5/12/2026 3:59:46 PM EST | |||
| 5.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 170 | 2.04 | -0.02 | 0.02 | 0.00 | 4/29/2026 | 5/12/2026 3:59:46 PM EST |
| 6.00 | 0.00 | 0.30 | 0.15 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 151 | 1.41 | -0.07 | 0.04 | -0.01 | 4/30/2026 | 5/12/2026 3:59:46 PM EST |
| 7.00 | 0.00 | 0.55 | 0.28 | 0.20 | -0.25 | -55.56% | 0.04 | 7 | 239 | 1.36 | -0.15 | 0.09 | -0.01 | 5/12/2026 | 5/12/2026 3:59:46 PM EST |
| 8.00 | 0.30 | 0.80 | 0.55 | 0.45 | -0.03 | -6.25% | 0.07 | 1 | 452 | 0.93 | -0.27 | 0.13 | -0.01 | 5/12/2026 | 5/12/2026 3:59:46 PM EST |
| 9.00 | 0.65 | 1.10 | 0.88 | 0.89 | -0.16 | -15.24% | 0.10 | 2 | 623 | 0.81 | -0.43 | 0.16 | -0.01 | 5/12/2026 | 5/12/2026 3:59:46 PM EST |
| 10.00 | 1.45 | 1.90 | 1.68 | 1.70 | 0.00 | 0.00% | 0.17 | 0 | 3,063 | 0.98 | -0.58 | 0.15 | -0.01 | 5/11/2026 | 5/12/2026 3:59:46 PM EST |
| 11.00 | 2.25 | 2.70 | 2.48 | 2.18 | -0.02 | -0.91% | 0.23 | 320 | 3,191 | 1.04 | -0.69 | 0.13 | -0.01 | 5/12/2026 | 5/12/2026 3:59:46 PM EST |
| 12.00 | 2.55 | 3.50 | 3.03 | 3.10 | 0.00 | 0.00% | 0.25 | 0 | 68 | 1.31 | -0.77 | 0.11 | -0.01 | 4/16/2026 | 5/12/2026 3:59:46 PM EST |
| 13.00 | 3.90 | 4.40 | 4.15 | % | 0.32 | 0 | 84 | 1.38 | -0.82 | 0.09 | -0.01 | 5/12/2026 3:59:46 PM EST | |||
| 14.00 | 4.40 | 5.40 | 4.90 | % | 0.35 | 0 | 7 | 1.54 | -0.87 | 0.07 | -0.01 | 5/12/2026 3:59:46 PM EST | |||
| 15.00 | 5.10 | 6.50 | 5.80 | % | 0.39 | 0 | 1 | 1.78 | -0.91 | 0.06 | -0.01 | 5/12/2026 3:59:46 PM EST | |||
| 16.00 | 6.10 | 7.40 | 6.75 | % | 0.42 | 0 | 10 | 1.80 | -0.93 | 0.05 | -0.01 | 5/12/2026 3:59:46 PM EST | |||
| 17.00 | 7.10 | 8.50 | 7.80 | % | 0.46 | 0 | 8 | 2.02 | -0.97 | 0.03 | 0.00 | 5/12/2026 3:59:46 PM EST | |||
| 18.00 | 8.10 | 9.50 | 8.80 | % | 0.49 | 0 | 1 | 2.13 | -0.98 | 0.02 | 0.00 | 5/12/2026 3:59:46 PM EST | |||
| 19.00 | 9.10 | 10.50 | 9.80 | % | 0.52 | 0 | 0 | 2.23 | -0.99 | 0.01 | 0.00 | 5/12/2026 3:59:46 PM EST | |||
| 20.00 | 10.10 | 11.50 | 10.80 | % | 0.54 | 0 | 0 | 2.32 | -0.99 | 0.01 | 0.00 | 5/12/2026 3:59:46 PM EST | |||
| 21.00 | 11.10 | 12.50 | 11.80 | 12.05 | 0.00 | 0.00% | 0.56 | 0 | 0 | 2.41 | -0.99 | 0.01 | 0.00 | 4/27/2026 | 5/12/2026 3:59:46 PM EST |
| 22.00 | 12.20 | 13.40 | 12.80 | 13.20 | 0.00 | 0.00% | 0.58 | 0 | 0 | 2.37 | -0.99 | 0.01 | 0.00 | 4/27/2026 | 5/12/2026 3:59:46 PM EST |
| 23.00 | 12.70 | 14.80 | 13.75 | 14.02 | 0.00 | 0.00% | 0.60 | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 4/27/2026 | 5/12/2026 3:59:46 PM EST |
| 24.00 | 13.70 | 15.80 | 14.75 | 15.30 | 0.00 | 0.00% | 0.61 | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 4/27/2026 | 5/12/2026 3:59:46 PM EST |
| 25.00 | 14.70 | 16.80 | 15.75 | % | 0.63 | 0 | 0 | 3.04 | -1.00 | 0.00 | 0.00 | 5/12/2026 3:59:46 PM EST | |||
| 26.00 | 15.70 | 17.80 | 16.75 | 17.10 | 0.00 | 0.00% | 0.64 | 0 | 0 | 3.10 | -1.00 | 0.00 | 0.00 | 4/27/2026 | 5/12/2026 3:59:46 PM EST |
| 27.00 | 16.70 | 18.80 | 17.75 | % | 0.66 | 0 | 0 | 3.17 | -1.00 | 0.00 | 0.00 | 5/12/2026 3:59:46 PM EST |