Options Chain for VNET GROUP INC SPONSORED ADS A (VNET) - $6.96 as of 5/5/2025 9:29:34 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 5.50 | 6.50 | 5.59 | 0.00 | 0.00% | 0 | 9 | 7.08 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:52 PM EST |
| 2.00 | 4.90 | 5.10 | 4.50 | 0.00 | 0.00% | 0 | 25 | 2.59 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:52 PM EST |
| 3.00 | 3.90 | 4.10 | 4.03 | 0.00 | 0.00% | 0 | 218 | 1.80 | 0.99 | 0.01 | 0.00 | 5/2/2025 | 5/5/2025 3:59:52 PM EST |
| 4.00 | 3.00 | 3.20 | 3.10 | +0.35 | +12.73% | 200 | 77 | 1.42 | 0.95 | 0.04 | 0.00 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 5.00 | 2.10 | 2.25 | 2.15 | -0.23 | -9.67% | 21 | 934 | 0.97 | 0.86 | 0.08 | -0.01 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 6.00 | 1.40 | 1.50 | 1.46 | -0.17 | -10.43% | 30 | 898 | 0.94 | 0.73 | 0.14 | -0.01 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 7.00 | 0.90 | 1.00 | 1.00 | 0.00 | 0.00% | 68 | 5,289 | 0.99 | 0.57 | 0.16 | -0.01 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 8.00 | 0.60 | 0.70 | 0.64 | -0.06 | -8.58% | 22 | 320 | 1.02 | 0.42 | 0.16 | -0.01 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 9.00 | 0.40 | 0.45 | 0.50 | 0.00 | 0.00% | 1 | 744 | 1.04 | 0.32 | 0.14 | -0.01 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 10.00 | 0.30 | 0.35 | 0.31 | -0.04 | -11.43% | 391 | 1,620 | 1.11 | 0.24 | 0.11 | -0.01 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 11.00 | 0.00 | 0.30 | 0.25 | -0.03 | -10.72% | 3 | 1,251 | 1.16 | 0.18 | 0.09 | -0.01 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 12.00 | 0.10 | 0.25 | 0.09 | 0.00 | 0.00% | 0 | 331 | 1.16 | 0.14 | 0.08 | -0.01 | 5/1/2025 | 5/5/2025 3:59:52 PM EST |
| 13.00 | 0.10 | 0.20 | 0.15 | +0.05 | +50.00% | 3 | 1,894 | 1.23 | 0.11 | 0.06 | -0.01 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 14.00 | 0.05 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 1,059 | 2.09 | 0.08 | 0.05 | -0.01 | 5/2/2025 | 5/5/2025 3:59:52 PM EST |
| 15.00 | 0.05 | 0.15 | 0.12 | 0.00 | 0.00% | 0 | 2,299 | 1.29 | 0.06 | 0.04 | 0.00 | 5/2/2025 | 5/5/2025 3:59:52 PM EST |
| 16.00 | 0.00 | 0.40 | 0.10 | 0.00 | 0.00% | 0 | 572 | 1.62 | 0.04 | 0.03 | 0.00 | 4/24/2025 | 5/5/2025 3:59:52 PM EST |
| 17.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 279 | 1.60 | 0.03 | 0.02 | 0.00 | 4/14/2025 | 5/5/2025 3:59:52 PM EST |
| 18.00 | 0.00 | 0.15 | 0.04 | 0.00 | 0.00% | 0 | 78 | 1.67 | 0.02 | 0.02 | 0.00 | 4/14/2025 | 5/5/2025 3:59:52 PM EST |
| 19.00 | 0.00 | 0.35 | 0.12 | 0.00 | 0.00% | 0 | 20 | 2.11 | 0.01 | 0.01 | 0.00 | 5/2/2025 | 5/5/2025 3:59:52 PM EST |
| 20.00 | 0.00 | 0.35 | 0.05 | 0.00 | 0.00% | 0 | 417 | 2.18 | 0.01 | 0.01 | 0.00 | 5/2/2025 | 5/5/2025 3:59:52 PM EST |
| 21.00 | 0.00 | 0.35 | 1.27 | 0.00 | 0.00% | 0 | 207 | 2.25 | 0.01 | 0.01 | 0.00 | 3/6/2025 | 5/5/2025 3:59:52 PM EST |
| 22.00 | 0.00 | 0.35 | 0.70 | 0.00 | 0.00% | 0 | 10 | 2.31 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 5/5/2025 3:59:52 PM EST |
| 23.00 | 0.00 | 0.35 | 0.22 | 0.00 | 0.00% | 0 | 5 | 2.36 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 3:59:52 PM EST |
| 24.00 | 0.00 | 0.35 | 0.60 | 0.00 | 0.00% | 0 | 5 | 2.42 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 5/5/2025 3:59:52 PM EST |
| 25.00 | 0.00 | 0.35 | 0.11 | 0.00 | 0.00% | 0 | 282 | 2.47 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:52 PM EST |
| 26.00 | 0.00 | 0.30 | 0.20 | 0.00 | 0.00% | 0 | 2 | 2.43 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 3:59:52 PM EST |
| 27.00 | 0.00 | 0.30 | % | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 28.00 | 0.00 | 0.25 | 0.80 | 0.00 | 0.00% | 0 | 20 | 2.42 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 5/5/2025 3:59:52 PM EST |
| 29.00 | 0.00 | 0.30 | % | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 30.00 | 0.00 | 0.30 | 0.90 | 0.00 | 0.00% | 0 | 5 | 2.60 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 5/5/2025 3:59:52 PM EST |
| 31.00 | 0.00 | 0.30 | % | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 32.00 | 0.00 | 0.30 | 0.35 | 0.00 | 0.00% | 0 | 54 | 2.68 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 5/5/2025 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.30 | 0.15 | 0.00 | 0.00% | 0 | 1 | 5.36 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:52 PM EST |
| 2.00 | 0.00 | 0.25 | % | 0 | 0 | 3.16 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 3.00 | 0.00 | 0.35 | 0.15 | 0.00 | 0.00% | 0 | 662 | 2.51 | -0.01 | 0.01 | 0.00 | 4/16/2025 | 5/5/2025 3:59:52 PM EST |
| 4.00 | 0.00 | 0.40 | 0.35 | 0.00 | 0.00% | 0 | 58 | 1.92 | -0.05 | 0.04 | 0.00 | 4/21/2025 | 5/5/2025 3:59:52 PM EST |
| 5.00 | 0.20 | 0.25 | 0.23 | +0.03 | +15.00% | 17 | 439 | 1.07 | -0.14 | 0.08 | -0.01 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 6.00 | 0.40 | 0.55 | 0.45 | -0.01 | -2.18% | 15 | 154 | 0.97 | -0.27 | 0.14 | -0.01 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 7.00 | 0.90 | 1.00 | 0.90 | 0.00 | 0.00% | 0 | 605 | 0.97 | -0.43 | 0.16 | -0.01 | 5/2/2025 | 5/5/2025 3:59:52 PM EST |
| 8.00 | 1.60 | 1.70 | 3.29 | 0.00 | 0.00% | 0 | 247 | 1.03 | -0.58 | 0.16 | -0.01 | 4/16/2025 | 5/5/2025 3:59:52 PM EST |
| 9.00 | 2.35 | 3.10 | 3.90 | 0.00 | 0.00% | 0 | 226 | 1.05 | -0.68 | 0.14 | -0.01 | 4/24/2025 | 5/5/2025 3:59:52 PM EST |
| 10.00 | 3.20 | 3.40 | 3.33 | -1.85 | -35.72% | 10 | 1,613 | 1.09 | -0.76 | 0.11 | -0.01 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 11.00 | 4.10 | 4.30 | 5.45 | 0.00 | 0.00% | 0 | 1,826 | 1.09 | -0.82 | 0.09 | -0.01 | 4/10/2025 | 5/5/2025 3:59:52 PM EST |
| 12.00 | 5.10 | 5.30 | 6.40 | 0.00 | 0.00% | 0 | 371 | 1.22 | -0.86 | 0.08 | -0.01 | 4/9/2025 | 5/5/2025 3:59:52 PM EST |
| 13.00 | 6.10 | 6.20 | 4.76 | 0.00 | 0.00% | 0 | 171 | 1.37 | -0.89 | 0.06 | -0.01 | 3/24/2025 | 5/5/2025 3:59:52 PM EST |
| 14.00 | 6.10 | 8.10 | 7.85 | 0.00 | 0.00% | 0 | 115 | 1.48 | -0.92 | 0.05 | -0.01 | 4/4/2025 | 5/5/2025 3:59:52 PM EST |
| 15.00 | 8.00 | 8.20 | 8.79 | 0.00 | 0.00% | 0 | 31 | 1.58 | -0.94 | 0.04 | 0.00 | 4/7/2025 | 5/5/2025 3:59:52 PM EST |
| 16.00 | 8.90 | 9.20 | 10.90 | 0.00 | 0.00% | 0 | 23 | 1.67 | -0.96 | 0.03 | 0.00 | 4/9/2025 | 5/5/2025 3:59:52 PM EST |
| 17.00 | 9.90 | 10.20 | 7.50 | 0.00 | 0.00% | 0 | 9 | 1.76 | -0.97 | 0.02 | 0.00 | 3/19/2025 | 5/5/2025 3:59:52 PM EST |
| 18.00 | 11.00 | 11.20 | 6.90 | 0.00 | 0.00% | 0 | 0 | 1.84 | -0.98 | 0.02 | 0.00 | 2/25/2025 | 5/5/2025 3:59:52 PM EST |
| 19.00 | 12.00 | 12.20 | 11.18 | 0.00 | 0.00% | 0 | 0 | 1.91 | -0.99 | 0.01 | 0.00 | 3/31/2025 | 5/5/2025 3:59:52 PM EST |
| 20.00 | 12.90 | 13.20 | 13.77 | 0.00 | 0.00% | 0 | 6 | 1.98 | -0.99 | 0.01 | 0.00 | 4/7/2025 | 5/5/2025 3:59:52 PM EST |
| 21.00 | 13.90 | 14.20 | % | 0 | 0 | 2.05 | -0.99 | 0.01 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 22.00 | 14.90 | 15.30 | 8.90 | 0.00 | 0.00% | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 2/21/2025 | 5/5/2025 3:59:52 PM EST |
| 23.00 | 15.90 | 16.10 | % | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 24.00 | 16.90 | 17.10 | % | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 25.00 | 17.90 | 18.10 | % | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 26.00 | 18.90 | 19.10 | % | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 27.00 | 19.50 | 20.60 | % | 0 | 0 | 3.04 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 28.00 | 20.70 | 21.40 | % | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 29.00 | 21.90 | 22.10 | % | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 30.00 | 22.00 | 23.40 | % | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 31.00 | 23.90 | 24.10 | % | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 32.00 | 24.90 | 25.30 | % | 0 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST |