Options Chain for GDS HLDGS LTD SPONSORED ADS (GDS) - $27.79 as of 5/5/2025 8:12:27 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 22.10 | 24.80 | % | 0 | 0 | 3.14 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 6.00 | 21.10 | 23.90 | % | 0 | 0 | 4.86 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 7.00 | 20.00 | 22.90 | % | 0 | 0 | 4.35 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 8.00 | 19.10 | 21.90 | % | 0 | 0 | 2.95 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 9.00 | 18.20 | 20.90 | % | 0 | 0 | 3.65 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 10.00 | 17.30 | 19.90 | 14.32 | 0.00 | 0.00% | 0 | 9 | 2.88 | 1.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 3:59:54 PM EST |
| 11.00 | 16.20 | 19.00 | % | 0 | 0 | 2.24 | 0.99 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 12.00 | 15.10 | 17.90 | % | 0 | 0 | 1.79 | 0.99 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 13.00 | 13.70 | 15.80 | 9.91 | 0.00 | 0.00% | 0 | 461 | 1.54 | 0.99 | 0.00 | -0.01 | 4/22/2025 | 5/5/2025 3:59:54 PM EST |
| 14.00 | 13.20 | 16.10 | 8.00 | 0.00 | 0.00% | 0 | 6 | 1.94 | 0.97 | 0.01 | -0.01 | 4/17/2025 | 5/5/2025 3:59:54 PM EST |
| 15.00 | 12.60 | 15.10 | 9.50 | 0.00 | 0.00% | 0 | 2 | 1.95 | 0.96 | 0.01 | -0.01 | 1/24/2025 | 5/5/2025 3:59:54 PM EST |
| 16.00 | 12.00 | 12.30 | 11.90 | 0.00 | 0.00% | 0 | 504 | 1.11 | 0.95 | 0.01 | -0.01 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
| 17.00 | 11.10 | 11.40 | 7.90 | 0.00 | 0.00% | 0 | 30 | 1.12 | 0.94 | 0.01 | -0.02 | 4/23/2025 | 5/5/2025 3:59:54 PM EST |
| 18.00 | 10.20 | 10.50 | 8.80 | 0.00 | 0.00% | 0 | 543 | 1.01 | 0.92 | 0.01 | -0.02 | 5/1/2025 | 5/5/2025 3:59:54 PM EST |
| 19.00 | 8.70 | 11.00 | 7.10 | 0.00 | 0.00% | 0 | 26 | 1.17 | 0.89 | 0.02 | -0.02 | 4/30/2025 | 5/5/2025 3:59:54 PM EST |
| 20.00 | 8.50 | 8.80 | 9.15 | 0.00 | 0.00% | 0 | 635 | 1.00 | 0.87 | 0.02 | -0.02 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
| 21.00 | 7.70 | 7.90 | 6.30 | 0.00 | 0.00% | 0 | 340 | 0.98 | 0.84 | 0.02 | -0.03 | 5/1/2025 | 5/5/2025 3:59:54 PM EST |
| 22.00 | 6.90 | 7.20 | 7.66 | 0.00 | 0.00% | 0 | 73 | 0.96 | 0.81 | 0.03 | -0.03 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
| 23.00 | 6.20 | 6.50 | 6.76 | 0.00 | 0.00% | 0 | 724 | 0.95 | 0.77 | 0.03 | -0.03 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
| 24.00 | 5.60 | 5.80 | 5.71 | 0.00 | 0.00% | 0 | 262 | 0.95 | 0.73 | 0.04 | -0.03 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
| 25.00 | 4.90 | 5.20 | 5.00 | -0.70 | -12.29% | 3 | 716 | 0.93 | 0.69 | 0.04 | -0.04 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 26.00 | 4.40 | 4.60 | 4.61 | -0.39 | -7.80% | 1 | 166 | 0.92 | 0.65 | 0.04 | -0.04 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 27.00 | 3.80 | 4.10 | 4.00 | +2.35 | +142.43% | 3 | 14 | 0.91 | 0.60 | 0.04 | -0.04 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 28.00 | 3.40 | 3.60 | 3.50 | -0.50 | -12.50% | 5 | 801 | 0.91 | 0.56 | 0.04 | -0.04 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 29.00 | 3.00 | 3.20 | 3.50 | 0.00 | 0.00% | 0 | 81 | 0.91 | 0.51 | 0.04 | -0.04 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
| 30.00 | 2.60 | 2.80 | 2.65 | -0.13 | -4.68% | 1 | 294 | 0.90 | 0.47 | 0.05 | -0.04 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 31.00 | 2.30 | 2.45 | 1.40 | 0.00 | 0.00% | 0 | 39 | 0.90 | 0.43 | 0.04 | -0.04 | 4/30/2025 | 5/5/2025 3:59:54 PM EST |
| 32.00 | 2.00 | 2.15 | 2.10 | -0.08 | -3.67% | 2 | 250 | 0.90 | 0.39 | 0.04 | -0.04 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 33.00 | 1.75 | 1.90 | 1.75 | +0.77 | +78.58% | 1 | 62 | 0.90 | 0.35 | 0.04 | -0.04 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 34.00 | 1.50 | 1.65 | 1.60 | -0.20 | -11.12% | 3 | 240 | 0.90 | 0.32 | 0.04 | -0.04 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 35.00 | 1.30 | 1.45 | 1.40 | -0.08 | -5.41% | 7 | 170 | 0.91 | 0.28 | 0.04 | -0.03 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 36.00 | 1.15 | 1.30 | 1.22 | 0.00 | 0.00% | 0 | 48 | 0.91 | 0.25 | 0.04 | -0.03 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
| 37.00 | 1.00 | 1.15 | 1.10 | -0.08 | -6.78% | 2 | 343 | 0.91 | 0.23 | 0.04 | -0.03 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 38.00 | 0.85 | 1.05 | 1.05 | 0.00 | 0.00% | 0 | 246 | 0.91 | 0.20 | 0.03 | -0.03 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
| 39.00 | 0.70 | 0.95 | 0.30 | 0.00 | 0.00% | 0 | 53 | 0.91 | 0.18 | 0.03 | -0.03 | 4/30/2025 | 5/5/2025 3:59:54 PM EST |
| 40.00 | 0.65 | 0.85 | 0.80 | 0.00 | 0.00% | 0 | 83 | 0.93 | 0.16 | 0.03 | -0.02 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
| 41.00 | 0.55 | 0.75 | 0.65 | +0.41 | +170.84% | 3 | 14 | 0.93 | 0.14 | 0.03 | -0.02 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 42.00 | 0.50 | 0.65 | 1.12 | 0.00 | 0.00% | 0 | 41 | 0.93 | 0.13 | 0.02 | -0.02 | 3/26/2025 | 5/5/2025 3:59:54 PM EST |
| 43.00 | 0.40 | 0.75 | 0.61 | 0.00 | 0.00% | 0 | 15 | 1.03 | 0.11 | 0.02 | -0.02 | 4/2/2025 | 5/5/2025 3:59:54 PM EST |
| 44.00 | 0.40 | 0.65 | 0.99 | 0.00 | 0.00% | 0 | 10 | 1.02 | 0.10 | 0.02 | -0.02 | 3/26/2025 | 5/5/2025 3:59:54 PM EST |
| 45.00 | 0.00 | 0.50 | 0.91 | 0.00 | 0.00% | 0 | 58 | 1.05 | 0.09 | 0.02 | -0.02 | 3/26/2025 | 5/5/2025 3:59:54 PM EST |
| 46.00 | 0.30 | 0.55 | 1.02 | 0.00 | 0.00% | 0 | 4 | 1.04 | 0.08 | 0.02 | -0.02 | 3/21/2025 | 5/5/2025 3:59:54 PM EST |
| 47.00 | 0.25 | 0.45 | 7.10 | 0.00 | 0.00% | 0 | 24 | 1.09 | 0.07 | 0.02 | -0.01 | 2/25/2025 | 5/5/2025 3:59:54 PM EST |
| 48.00 | 0.20 | 0.40 | 0.76 | 0.00 | 0.00% | 0 | 42 | 1.02 | 0.06 | 0.01 | -0.01 | 3/24/2025 | 5/5/2025 3:59:54 PM EST |
| 49.00 | 0.15 | 0.35 | 0.80 | 0.00 | 0.00% | 0 | 62 | 1.08 | 0.06 | 0.01 | -0.01 | 3/21/2025 | 5/5/2025 3:59:54 PM EST |
| 50.00 | 0.00 | 0.35 | 0.30 | 0.00 | 0.00% | 0 | 304 | 1.04 | 0.05 | 0.01 | -0.01 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
| 55.00 | 0.00 | 0.65 | 0.20 | 0.00 | 0.00% | 0 | 46 | 1.07 | 0.03 | 0.01 | -0.01 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
| 60.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 74 | 1.51 | 0.01 | 0.00 | 0.00 | 4/15/2025 | 5/5/2025 3:59:54 PM EST |
| 65.00 | 0.00 | 0.70 | 0.36 | 0.00 | 0.00% | 0 | 49 | 1.59 | 0.01 | 0.00 | 0.00 | 4/11/2025 | 5/5/2025 3:59:54 PM EST |
| 70.00 | 0.00 | 0.75 | % | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 75.00 | 0.00 | 0.65 | 0.05 | 0.00 | 0.00% | 0 | 30 | 1.74 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 5/5/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 70 | 2.27 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 5/5/2025 3:59:54 PM EST |
| 6.00 | 0.00 | 0.50 | % | 0 | 0 | 3.16 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 7.00 | 0.00 | 0.55 | 0.06 | 0.00 | 0.00% | 0 | 44 | 2.92 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/5/2025 3:59:54 PM EST |
| 8.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 66 | 1.66 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 3:59:54 PM EST |
| 9.00 | 0.00 | 0.55 | % | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 10.00 | 0.00 | 0.10 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 11.00 | 0.05 | 0.75 | % | 0 | 0 | 1.67 | -0.01 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 12.00 | 0.00 | 0.60 | % | 0 | 0 | 1.47 | -0.01 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 13.00 | 0.00 | 0.70 | 0.50 | 0.00 | 0.00% | 0 | 10 | 1.84 | -0.01 | 0.00 | -0.01 | 1/30/2025 | 5/5/2025 3:59:54 PM EST |
| 14.00 | 0.05 | 0.25 | 0.65 | 0.00 | 0.00% | 0 | 56 | 1.12 | -0.03 | 0.01 | -0.01 | 4/7/2025 | 5/5/2025 3:59:54 PM EST |
| 15.00 | 0.05 | 0.45 | 0.30 | -0.75 | -71.43% | 30 | 107 | 1.17 | -0.04 | 0.01 | -0.01 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 16.00 | 0.25 | 0.35 | 1.40 | 0.00 | 0.00% | 0 | 44 | 1.11 | -0.05 | 0.01 | -0.01 | 4/10/2025 | 5/5/2025 3:59:54 PM EST |
| 17.00 | 0.20 | 0.45 | 0.66 | 0.00 | 0.00% | 0 | 86 | 1.14 | -0.06 | 0.01 | -0.02 | 4/23/2025 | 5/5/2025 3:59:54 PM EST |
| 18.00 | 0.00 | 0.65 | 0.55 | 0.00 | 0.00% | 0 | 124 | 1.07 | -0.08 | 0.01 | -0.02 | 5/1/2025 | 5/5/2025 3:59:54 PM EST |
| 19.00 | 0.50 | 0.85 | 0.72 | 0.00 | 0.00% | 0 | 934 | 1.05 | -0.11 | 0.02 | -0.02 | 5/1/2025 | 5/5/2025 3:59:54 PM EST |
| 20.00 | 0.65 | 0.80 | 0.75 | 0.00 | 0.00% | 0 | 161 | 0.97 | -0.13 | 0.02 | -0.02 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
| 21.00 | 0.85 | 1.00 | 1.10 | 0.00 | 0.00% | 0 | 74 | 0.96 | -0.16 | 0.02 | -0.03 | 5/1/2025 | 5/5/2025 3:59:54 PM EST |
| 22.00 | 1.05 | 1.25 | 1.15 | -0.27 | -19.02% | 1 | 135 | 0.94 | -0.19 | 0.03 | -0.03 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 23.00 | 1.35 | 1.50 | 1.36 | 0.00 | 0.00% | 0 | 480 | 0.93 | -0.23 | 0.03 | -0.03 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
| 24.00 | 1.65 | 1.85 | 3.07 | 0.00 | 0.00% | 0 | 71 | 0.91 | -0.27 | 0.04 | -0.03 | 4/28/2025 | 5/5/2025 3:59:54 PM EST |
| 25.00 | 2.00 | 2.20 | 2.27 | +0.29 | +14.65% | 6 | 636 | 0.90 | -0.31 | 0.04 | -0.04 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 26.00 | 2.45 | 2.65 | 3.10 | 0.00 | 0.00% | 0 | 56 | 0.90 | -0.35 | 0.04 | -0.04 | 5/1/2025 | 5/5/2025 3:59:54 PM EST |
| 27.00 | 2.95 | 3.10 | 6.80 | 0.00 | 0.00% | 0 | 24 | 0.89 | -0.40 | 0.04 | -0.04 | 4/4/2025 | 5/5/2025 3:59:54 PM EST |
| 28.00 | 3.40 | 3.70 | 3.40 | +0.10 | +3.03% | 25 | 191 | 0.89 | -0.44 | 0.04 | -0.04 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 29.00 | 4.00 | 4.20 | 4.10 | 0.00 | 0.00% | 0 | 36 | 0.88 | -0.49 | 0.04 | -0.04 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
| 30.00 | 4.60 | 4.90 | 4.70 | 0.00 | 0.00% | 100 | 359 | 0.88 | -0.53 | 0.05 | -0.04 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 31.00 | 5.30 | 5.50 | 6.95 | 0.00 | 0.00% | 0 | 7 | 0.87 | -0.57 | 0.04 | -0.04 | 4/30/2025 | 5/5/2025 3:59:54 PM EST |
| 32.00 | 6.00 | 6.20 | 5.80 | 0.00 | 0.00% | 0 | 26 | 0.87 | -0.61 | 0.04 | -0.04 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
| 33.00 | 6.80 | 7.00 | 15.64 | 0.00 | 0.00% | 0 | 21 | 0.89 | -0.65 | 0.04 | -0.04 | 4/8/2025 | 5/5/2025 3:59:54 PM EST |
| 34.00 | 7.50 | 7.70 | 11.13 | 0.00 | 0.00% | 0 | 47 | 0.87 | -0.68 | 0.04 | -0.04 | 4/23/2025 | 5/5/2025 3:59:54 PM EST |
| 35.00 | 8.30 | 8.60 | 15.00 | 0.00 | 0.00% | 0 | 10 | 0.88 | -0.72 | 0.04 | -0.03 | 4/9/2025 | 5/5/2025 3:59:54 PM EST |
| 36.00 | 9.10 | 9.40 | 3.50 | 0.00 | 0.00% | 0 | 11 | 0.89 | -0.75 | 0.04 | -0.03 | 2/20/2025 | 5/5/2025 3:59:54 PM EST |
| 37.00 | 9.60 | 10.70 | 9.30 | 0.00 | 0.00% | 0 | 1 | 0.89 | -0.77 | 0.04 | -0.03 | 3/19/2025 | 5/5/2025 3:59:54 PM EST |
| 38.00 | 10.90 | 11.10 | 13.40 | 0.00 | 0.00% | 0 | 16 | 0.89 | -0.80 | 0.03 | -0.03 | 4/30/2025 | 5/5/2025 3:59:54 PM EST |
| 39.00 | 11.30 | 13.20 | 8.40 | 0.00 | 0.00% | 0 | 4 | 1.02 | -0.82 | 0.03 | -0.03 | 3/7/2025 | 5/5/2025 3:59:54 PM EST |
| 40.00 | 12.70 | 12.90 | 19.70 | 0.00 | 0.00% | 0 | 34 | 0.89 | -0.84 | 0.03 | -0.02 | 4/11/2025 | 5/5/2025 3:59:54 PM EST |
| 41.00 | 12.90 | 15.10 | 9.80 | 0.00 | 0.00% | 0 | 0 | 1.01 | -0.86 | 0.03 | -0.02 | 2/28/2025 | 5/5/2025 3:59:54 PM EST |
| 42.00 | 14.00 | 16.50 | 11.10 | 0.00 | 0.00% | 0 | 5 | 1.17 | -0.87 | 0.02 | -0.02 | 3/12/2025 | 5/5/2025 3:59:54 PM EST |
| 43.00 | 14.70 | 16.60 | 18.06 | 0.00 | 0.00% | 0 | 7 | 0.84 | -0.89 | 0.02 | -0.02 | 4/1/2025 | 5/5/2025 3:59:54 PM EST |
| 44.00 | 15.70 | 17.60 | 7.10 | 0.00 | 0.00% | 0 | 1 | 0.86 | -0.90 | 0.02 | -0.02 | 2/20/2025 | 5/5/2025 3:59:54 PM EST |
| 45.00 | 16.80 | 18.30 | 16.60 | 0.00 | 0.00% | 0 | 3 | 1.35 | -0.91 | 0.02 | -0.02 | 3/20/2025 | 5/5/2025 3:59:54 PM EST |
| 46.00 | 17.70 | 19.40 | 13.30 | 0.00 | 0.00% | 0 | 0 | 0.84 | -0.92 | 0.02 | -0.02 | 2/28/2025 | 5/5/2025 3:59:54 PM EST |
| 47.00 | 18.60 | 20.60 | 13.10 | 0.00 | 0.00% | 0 | 4 | 1.53 | -0.93 | 0.02 | -0.01 | 2/26/2025 | 5/5/2025 3:59:54 PM EST |
| 48.00 | 19.50 | 21.90 | % | 0 | 0 | 0.87 | -0.94 | 0.01 | -0.01 | 5/5/2025 3:59:54 PM EST | |||
| 49.00 | 20.50 | 22.20 | 15.62 | 0.00 | 0.00% | 0 | 0 | 1.46 | -0.94 | 0.01 | -0.01 | 2/27/2025 | 5/5/2025 3:59:54 PM EST |
| 50.00 | 21.00 | 23.10 | 16.40 | 0.00 | 0.00% | 0 | 0 | 1.46 | -0.95 | 0.01 | -0.01 | 2/27/2025 | 5/5/2025 3:59:54 PM EST |
| 55.00 | 26.10 | 28.60 | 16.60 | 0.00 | 0.00% | 0 | 0 | 1.85 | -0.97 | 0.01 | -0.01 | 2/21/2025 | 5/5/2025 3:59:54 PM EST |
| 60.00 | 30.40 | 33.50 | % | 0 | 0 | 1.99 | -0.99 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 65.00 | 35.20 | 38.50 | 24.20 | 0.00 | 0.00% | 0 | 0 | 2.11 | -0.99 | 0.00 | 0.00 | 2/20/2025 | 5/5/2025 3:59:54 PM EST |
| 70.00 | 41.20 | 43.50 | % | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 75.00 | 46.30 | 48.50 | % | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST |