Options Chain for VNET GROUP INC SPONSORED ADS A (VNET) - $6.00 as of 5/8/2025 9:35:16 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 4.50 | 5.30 | 5.64 | 0.00 | 0.00% | 0 | 10 | 5.31 | 1.00 | 0.00 | 0.00 | 5/7/2025 | 5/8/2025 3:29:10 PM EST |
| 2.00 | 3.90 | 4.10 | 4.70 | 0.00 | 0.00% | 0 | 25 | 2.26 | 1.00 | 0.00 | 0.00 | 5/7/2025 | 5/8/2025 3:29:10 PM EST |
| 3.00 | 2.95 | 3.10 | 3.38 | 0.00 | 0.00% | 0 | 218 | 1.49 | 0.99 | 0.02 | 0.00 | 5/7/2025 | 5/8/2025 3:29:10 PM EST |
| 4.00 | 2.05 | 2.20 | 2.35 | 0.00 | 0.00% | 0 | 278 | 0.90 | 0.91 | 0.08 | 0.00 | 5/7/2025 | 5/8/2025 3:29:10 PM EST |
| 5.00 | 1.25 | 1.40 | 1.18 | -0.97 | -45.12% | 57 | 917 | 0.84 | 0.77 | 0.16 | -0.01 | 5/8/2025 | 5/8/2025 3:29:10 PM EST |
| 6.00 | 0.75 | 0.85 | 0.75 | -0.27 | -26.48% | 70 | 874 | 0.94 | 0.58 | 0.21 | -0.01 | 5/8/2025 | 5/8/2025 3:29:10 PM EST |
| 7.00 | 0.10 | 0.55 | 0.45 | -0.20 | -30.77% | 2,110 | 4,333 | 0.97 | 0.40 | 0.19 | -0.01 | 5/8/2025 | 5/8/2025 3:29:10 PM EST |
| 8.00 | 0.25 | 0.35 | 0.30 | -0.12 | -28.58% | 11 | 536 | 1.03 | 0.27 | 0.16 | -0.01 | 5/8/2025 | 5/8/2025 3:29:10 PM EST |
| 9.00 | 0.10 | 0.25 | 0.20 | -0.10 | -33.34% | 8 | 750 | 1.08 | 0.19 | 0.12 | -0.01 | 5/8/2025 | 5/8/2025 3:29:10 PM EST |
| 10.00 | 0.10 | 0.20 | 0.21 | 0.00 | 0.00% | 0 | 1,249 | 1.15 | 0.13 | 0.09 | -0.01 | 5/7/2025 | 5/8/2025 3:29:10 PM EST |
| 11.00 | 0.00 | 0.15 | 0.12 | -0.13 | -52.00% | 21 | 1,250 | 1.16 | 0.10 | 0.07 | 0.00 | 5/8/2025 | 5/8/2025 3:29:10 PM EST |
| 12.00 | 0.00 | 0.15 | 0.09 | 0.00 | 0.00% | 0 | 331 | 1.43 | 0.06 | 0.05 | 0.00 | 5/1/2025 | 5/8/2025 3:29:10 PM EST |
| 13.00 | 0.00 | 0.30 | 0.15 | 0.00 | 0.00% | 0 | 1,895 | 1.54 | 0.04 | 0.04 | 0.00 | 5/6/2025 | 5/8/2025 3:29:10 PM EST |
| 14.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 1,059 | 1.51 | 0.03 | 0.03 | 0.00 | 5/2/2025 | 5/8/2025 3:29:10 PM EST |
| 15.00 | 0.00 | 0.05 | 0.12 | 0.00 | 0.00% | 0 | 2,299 | 1.40 | 0.02 | 0.02 | 0.00 | 5/2/2025 | 5/8/2025 3:29:10 PM EST |
| 16.00 | 0.00 | 0.35 | 0.10 | 0.00 | 0.00% | 0 | 572 | 2.25 | 0.01 | 0.01 | 0.00 | 4/24/2025 | 5/8/2025 3:29:10 PM EST |
| 17.00 | 0.00 | 0.30 | 0.15 | 0.00 | 0.00% | 0 | 279 | 2.23 | 0.01 | 0.01 | 0.00 | 4/14/2025 | 5/8/2025 3:29:10 PM EST |
| 18.00 | 0.00 | 0.35 | 0.04 | 0.00 | 0.00% | 0 | 78 | 2.41 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 5/8/2025 3:29:10 PM EST |
| 19.00 | 0.00 | 0.35 | 0.12 | 0.00 | 0.00% | 0 | 20 | 2.48 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/8/2025 3:29:10 PM EST |
| 20.00 | 0.00 | 0.35 | 0.05 | 0.00 | 0.00% | 0 | 417 | 2.55 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/8/2025 3:29:10 PM EST |
| 21.00 | 0.00 | 0.35 | 1.27 | 0.00 | 0.00% | 0 | 207 | 2.61 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 5/8/2025 3:29:10 PM EST |
| 22.00 | 0.00 | 0.30 | 0.70 | 0.00 | 0.00% | 0 | 10 | 2.58 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 5/8/2025 3:29:10 PM EST |
| 23.00 | 0.00 | 0.30 | 0.22 | 0.00 | 0.00% | 0 | 5 | 2.63 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/8/2025 3:29:10 PM EST |
| 24.00 | 0.00 | 0.30 | 0.60 | 0.00 | 0.00% | 0 | 5 | 2.69 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 5/8/2025 3:29:10 PM EST |
| 25.00 | 0.00 | 0.30 | 0.11 | 0.00 | 0.00% | 0 | 282 | 2.74 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/8/2025 3:29:10 PM EST |
| 26.00 | 0.00 | 0.30 | 0.20 | 0.00 | 0.00% | 0 | 2 | 2.78 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/8/2025 3:29:10 PM EST |
| 27.00 | 0.00 | 0.30 | % | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:29:10 PM EST | |||
| 28.00 | 0.00 | 0.30 | 0.80 | 0.00 | 0.00% | 0 | 20 | 2.87 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 5/8/2025 3:29:10 PM EST |
| 29.00 | 0.00 | 0.30 | % | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:29:10 PM EST | |||
| 30.00 | 0.00 | 0.30 | 0.90 | 0.00 | 0.00% | 0 | 5 | 2.96 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 5/8/2025 3:29:10 PM EST |
| 31.00 | 0.00 | 0.30 | % | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:29:10 PM EST | |||
| 32.00 | 0.00 | 0.30 | 0.35 | 0.00 | 0.00% | 0 | 54 | 3.04 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 5/8/2025 3:29:10 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 | 2 | 5.35 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/8/2025 3:29:10 PM EST |
| 2.00 | 0.00 | 0.30 | 0.15 | 0.00 | 0.00% | 0 | 1 | 3.26 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/8/2025 3:29:10 PM EST |
| 3.00 | 0.00 | 0.35 | 0.15 | 0.00 | 0.00% | 0 | 662 | 2.36 | -0.01 | 0.02 | 0.00 | 4/16/2025 | 5/8/2025 3:29:10 PM EST |
| 4.00 | 0.00 | 0.15 | 0.35 | 0.00 | 0.00% | 0 | 58 | 1.01 | -0.09 | 0.08 | 0.00 | 4/21/2025 | 5/8/2025 3:29:10 PM EST |
| 5.00 | 0.25 | 0.35 | 0.30 | +0.05 | +20.00% | 323 | 423 | 0.94 | -0.23 | 0.16 | -0.01 | 5/8/2025 | 5/8/2025 3:29:10 PM EST |
| 6.00 | 0.70 | 0.80 | 0.75 | +0.20 | +36.37% | 23 | 172 | 0.95 | -0.42 | 0.21 | -0.01 | 5/8/2025 | 5/8/2025 3:29:10 PM EST |
| 7.00 | 1.40 | 1.55 | 1.42 | +0.52 | +57.78% | 11 | 605 | 0.96 | -0.60 | 0.19 | -0.01 | 5/8/2025 | 5/8/2025 3:29:10 PM EST |
| 8.00 | 2.20 | 2.35 | 3.29 | 0.00 | 0.00% | 0 | 247 | 1.01 | -0.73 | 0.16 | -0.01 | 4/16/2025 | 5/8/2025 3:29:10 PM EST |
| 9.00 | 3.10 | 3.30 | 3.90 | 0.00 | 0.00% | 0 | 226 | 0.97 | -0.81 | 0.12 | -0.01 | 4/24/2025 | 5/8/2025 3:29:10 PM EST |
| 10.00 | 4.00 | 4.20 | 3.33 | 0.00 | 0.00% | 0 | 1,613 | 0.88 | -0.87 | 0.09 | -0.01 | 5/5/2025 | 5/8/2025 3:29:10 PM EST |
| 11.00 | 5.00 | 5.20 | 5.45 | 0.00 | 0.00% | 0 | 1,826 | 0.68 | -0.90 | 0.07 | 0.00 | 4/10/2025 | 5/8/2025 3:29:10 PM EST |
| 12.00 | 5.90 | 6.20 | 6.40 | 0.00 | 0.00% | 0 | 371 | 1.41 | -0.94 | 0.05 | 0.00 | 4/9/2025 | 5/8/2025 3:29:10 PM EST |
| 13.00 | 6.90 | 7.20 | 4.76 | 0.00 | 0.00% | 0 | 171 | 1.53 | -0.96 | 0.04 | 0.00 | 3/24/2025 | 5/8/2025 3:29:10 PM EST |
| 14.00 | 7.60 | 8.60 | 7.85 | 0.00 | 0.00% | 0 | 115 | 1.63 | -0.97 | 0.03 | 0.00 | 4/4/2025 | 5/8/2025 3:29:10 PM EST |
| 15.00 | 8.90 | 9.10 | 8.79 | 0.00 | 0.00% | 0 | 31 | 1.73 | -0.98 | 0.02 | 0.00 | 4/7/2025 | 5/8/2025 3:29:10 PM EST |
| 16.00 | 9.90 | 10.10 | 10.90 | 0.00 | 0.00% | 0 | 23 | 1.82 | -0.99 | 0.01 | 0.00 | 4/9/2025 | 5/8/2025 3:29:10 PM EST |
| 17.00 | 10.90 | 11.10 | 7.50 | 0.00 | 0.00% | 0 | 9 | 1.90 | -0.99 | 0.01 | 0.00 | 3/19/2025 | 5/8/2025 3:29:10 PM EST |
| 18.00 | 11.90 | 12.10 | 6.90 | 0.00 | 0.00% | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 2/25/2025 | 5/8/2025 3:29:10 PM EST |
| 19.00 | 12.90 | 13.10 | 11.18 | 0.00 | 0.00% | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 5/8/2025 3:29:10 PM EST |
| 20.00 | 13.80 | 14.70 | 13.77 | 0.00 | 0.00% | 0 | 6 | 3.23 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 5/8/2025 3:29:10 PM EST |
| 21.00 | 14.60 | 15.40 | % | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 5/8/2025 3:29:10 PM EST | |||
| 22.00 | 15.90 | 16.10 | 8.90 | 0.00 | 0.00% | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 2/21/2025 | 5/8/2025 3:29:10 PM EST |
| 23.00 | 16.90 | 17.10 | % | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 5/8/2025 3:29:10 PM EST | |||
| 24.00 | 17.90 | 18.10 | % | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 5/8/2025 3:29:10 PM EST | |||
| 25.00 | 18.90 | 19.10 | % | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 5/8/2025 3:29:10 PM EST | |||
| 26.00 | 19.90 | 20.10 | % | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 5/8/2025 3:29:10 PM EST | |||
| 27.00 | 20.90 | 21.10 | % | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 5/8/2025 3:29:10 PM EST | |||
| 28.00 | 21.90 | 22.10 | % | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 5/8/2025 3:29:10 PM EST | |||
| 29.00 | 22.90 | 23.10 | % | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 5/8/2025 3:29:10 PM EST | |||
| 30.00 | 23.90 | 24.10 | % | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 5/8/2025 3:29:10 PM EST | |||
| 31.00 | 24.30 | 25.20 | % | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 5/8/2025 3:29:10 PM EST | |||
| 32.00 | 25.30 | 26.20 | % | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 5/8/2025 3:29:10 PM EST |