Options Chain for VNET GROUP INC SPONSORED ADS A (VNET) - $9.92 as of 5/26/2026 8:25:46 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 | 7.80 | 10.30 | 9.05 | % | 9.05 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/26/2026 4:00:11 PM EST | |||
| 2.00 | 6.80 | 9.20 | 8.00 | % | 4.00 | 0 | 0 | 7.19 | 1.00 | 0.00 | 0.00 | 5/26/2026 4:00:11 PM EST | |||
| 3.00 | 5.80 | 8.30 | 7.05 | % | 2.35 | 0 | 0 | 5.24 | 1.00 | 0.00 | 0.00 | 5/26/2026 4:00:11 PM EST | |||
| 4.00 | 5.00 | 6.50 | 5.75 | 6.55 | 0.00 | 0.00% | 1.44 | 0 | 1 | 2.67 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/26/2026 4:00:11 PM EST |
| 5.00 | 4.00 | 5.80 | 4.90 | % | 0.98 | 0 | 0 | 2.55 | 0.99 | 0.01 | 0.00 | 5/26/2026 4:00:11 PM EST | |||
| 6.00 | 3.00 | 4.80 | 3.90 | % | 0.65 | 0 | 0 | 2.04 | 0.96 | 0.03 | 0.00 | 5/26/2026 4:00:11 PM EST | |||
| 7.00 | 2.20 | 4.20 | 3.20 | 3.70 | 0.00 | 0.00% | 0.46 | 0 | 1 | 2.00 | 0.90 | 0.06 | -0.01 | 5/19/2026 | 5/26/2026 4:00:11 PM EST |
| 8.00 | 1.45 | 3.20 | 2.33 | % | 0.29 | 0 | 0 | 1.58 | 0.81 | 0.09 | -0.01 | 5/26/2026 4:00:11 PM EST | |||
| 9.00 | 1.60 | 1.85 | 1.73 | % | 0.19 | 0 | 0 | 0.85 | 0.68 | 0.12 | -0.01 | 5/26/2026 4:00:11 PM EST | |||
| 10.00 | 1.05 | 1.35 | 1.20 | 1.10 | +0.06 | +5.77% | 0.12 | 29 | 226 | 0.82 | 0.55 | 0.13 | -0.01 | 5/26/2026 | 5/26/2026 4:00:11 PM EST |
| 11.00 | 0.70 | 1.00 | 0.85 | 0.86 | 0.00 | 0.00% | 0.08 | 0 | 627 | 0.84 | 0.43 | 0.13 | -0.01 | 5/22/2026 | 5/26/2026 4:00:11 PM EST |
| 12.00 | 0.50 | 0.70 | 0.60 | 0.59 | -0.06 | -9.24% | 0.05 | 130 | 1,080 | 0.85 | 0.33 | 0.11 | -0.01 | 5/26/2026 | 5/26/2026 4:00:11 PM EST |
| 13.00 | 0.35 | 0.60 | 0.48 | 0.39 | 0.00 | 0.00% | 0.04 | 0 | 13 | 0.90 | 0.25 | 0.10 | -0.01 | 5/22/2026 | 5/26/2026 4:00:11 PM EST |
| 14.00 | 0.25 | 0.50 | 0.38 | 0.33 | 0.00 | 0.00% | 0.03 | 0 | 504 | 0.94 | 0.19 | 0.08 | -0.01 | 5/22/2026 | 5/26/2026 4:00:11 PM EST |
| 15.00 | 0.20 | 0.40 | 0.30 | 0.25 | +0.01 | +4.17% | 0.02 | 1 | 1,112 | 0.98 | 0.15 | 0.07 | -0.01 | 5/26/2026 | 5/26/2026 4:00:11 PM EST |
| 16.00 | 0.15 | 0.65 | 0.40 | 0.40 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.15 | 0.10 | 0.05 | -0.01 | 5/15/2026 | 5/26/2026 4:00:11 PM EST |
| 17.00 | 0.10 | 0.65 | 0.38 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.19 | 0.08 | 0.04 | 0.00 | 5/18/2026 | 5/26/2026 4:00:11 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 | 0.75 | 0.38 | % | 0.38 | 0 | 0 | 8.95 | 0.00 | 0.00 | 0.00 | 5/26/2026 4:00:11 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 5.14 | 0.00 | 0.00 | 0.00 | 5/26/2026 4:00:11 PM EST | |||
| 3.00 | 0.00 | 0.60 | 0.30 | % | 0.10 | 0 | 0 | 3.45 | 0.00 | 0.00 | 0.00 | 5/26/2026 4:00:11 PM EST | |||
| 4.00 | 0.00 | 0.60 | 0.30 | % | 0.07 | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 5/26/2026 4:00:11 PM EST | |||
| 5.00 | 0.00 | 1.10 | 0.55 | % | 0.11 | 0 | 0 | 2.84 | -0.01 | 0.01 | 0.00 | 5/26/2026 4:00:11 PM EST | |||
| 6.00 | 0.00 | 0.80 | 0.40 | 0.10 | 0.00 | 0.00% | 0.07 | 0 | 9 | 1.95 | -0.04 | 0.03 | 0.00 | 5/19/2026 | 5/26/2026 4:00:11 PM EST |
| 7.00 | 0.00 | 0.40 | 0.20 | 0.28 | 0.00 | 0.00% | 0.03 | 0 | 74 | 1.13 | -0.10 | 0.06 | -0.01 | 5/22/2026 | 5/26/2026 4:00:11 PM EST |
| 8.00 | 0.20 | 0.55 | 0.38 | 0.49 | 0.00 | 0.00% | 0.05 | 0 | 152 | 0.80 | -0.19 | 0.09 | -0.01 | 5/18/2026 | 5/26/2026 4:00:11 PM EST |
| 9.00 | 0.60 | 0.85 | 0.73 | 0.68 | -0.25 | -26.89% | 0.08 | 3 | 115 | 0.80 | -0.32 | 0.12 | -0.01 | 5/26/2026 | 5/26/2026 4:00:11 PM EST |
| 10.00 | 1.10 | 1.40 | 1.25 | 1.20 | -0.20 | -14.29% | 0.12 | 37 | 105 | 0.82 | -0.45 | 0.13 | -0.01 | 5/26/2026 | 5/26/2026 4:00:11 PM EST |
| 11.00 | 1.75 | 2.05 | 1.90 | 1.85 | +0.05 | +2.78% | 0.17 | 17 | 178 | 0.83 | -0.57 | 0.13 | -0.01 | 5/26/2026 | 5/26/2026 4:00:11 PM EST |
| 12.00 | 2.50 | 2.80 | 2.65 | % | 0.22 | 0 | 0 | 0.85 | -0.67 | 0.11 | -0.01 | 5/26/2026 4:00:11 PM EST | |||
| 13.00 | 3.30 | 3.70 | 3.50 | 3.23 | -0.37 | -10.28% | 0.27 | 3 | 20 | 0.88 | -0.75 | 0.10 | -0.01 | 5/26/2026 | 5/26/2026 4:00:11 PM EST |
| 14.00 | 4.00 | 4.70 | 4.35 | 4.10 | 0.00 | 0.00% | 0.31 | 0 | 1 | 1.18 | -0.81 | 0.08 | -0.01 | 5/19/2026 | 5/26/2026 4:00:11 PM EST |
| 15.00 | 4.80 | 6.40 | 5.60 | % | 0.37 | 0 | 0 | 1.81 | -0.85 | 0.07 | -0.01 | 5/26/2026 4:00:11 PM EST | |||
| 16.00 | 5.80 | 7.60 | 6.70 | % | 0.42 | 0 | 0 | 2.07 | -0.90 | 0.05 | -0.01 | 5/26/2026 4:00:11 PM EST | |||
| 17.00 | 6.60 | 8.40 | 7.50 | % | 0.44 | 0 | 0 | 2.04 | -0.92 | 0.04 | 0.00 | 5/26/2026 4:00:11 PM EST |