Options Chain for VNET GROUP INC SPONSORED ADS A (VNET) - $9.34 as of 6/16/2026 11:57:31 AM 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 | 7.40 | 8.80 | 8.10 | 8.32 | -0.23 | -2.69% | 8.10 | 2 | 2 | 9.06 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 6/17/2026 11:59:09 AM EST |
| 2.00 | 6.30 | 7.90 | 7.10 | 7.31 | -0.26 | -3.44% | 3.55 | 2 | 3 | 5.63 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 6/17/2026 11:59:09 AM EST |
| 3.00 | 5.20 | 7.40 | 6.30 | 6.33 | -0.26 | -3.95% | 2.10 | 2 | 0 | 5.93 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 6/17/2026 11:59:09 AM EST |
| 4.00 | 4.50 | 5.90 | 5.20 | 6.55 | 0.00 | 0.00% | 1.30 | 0 | 1 | 2.96 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 6/17/2026 11:59:09 AM EST |
| 5.00 | 3.50 | 4.70 | 4.10 | 4.35 | % | 0.82 | 1 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 6/17/2026 11:59:09 AM EST | |
| 6.00 | 2.50 | 3.70 | 3.10 | % | 0.52 | 0 | 0 | 1.78 | 0.98 | 0.02 | 0.00 | 6/17/2026 11:59:09 AM EST | |||
| 7.00 | 1.80 | 2.65 | 2.23 | 3.40 | 0.00 | 0.00% | 0.32 | 0 | 1 | 1.25 | 0.92 | 0.07 | -0.01 | 5/29/2026 | 6/17/2026 11:59:09 AM EST |
| 8.00 | 1.05 | 1.80 | 1.43 | 1.76 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.98 | 0.79 | 0.14 | -0.01 | 6/15/2026 | 6/17/2026 11:59:09 AM EST |
| 9.00 | 1.00 | 1.10 | 1.05 | 1.10 | +0.30 | +37.50% | 0.12 | 81 | 126 | 0.73 | 0.60 | 0.20 | -0.01 | 6/17/2026 | 6/17/2026 11:59:09 AM EST |
| 10.00 | 0.50 | 0.70 | 0.60 | 0.55 | +0.07 | +14.59% | 0.06 | 17 | 1,462 | 0.75 | 0.41 | 0.19 | -0.01 | 6/17/2026 | 6/17/2026 11:59:09 AM EST |
| 11.00 | 0.25 | 0.45 | 0.35 | 0.25 | 0.00 | 0.00% | 0.03 | 1 | 564 | 0.83 | 0.28 | 0.15 | -0.01 | 6/17/2026 | 6/17/2026 11:59:09 AM EST |
| 12.00 | 0.15 | 0.25 | 0.20 | 0.22 | +0.02 | +10.00% | 0.02 | 56 | 3,535 | 0.85 | 0.21 | 0.12 | -0.01 | 6/17/2026 | 6/17/2026 11:59:09 AM EST |
| 13.00 | 0.10 | 0.25 | 0.18 | 0.15 | -0.30 | -66.67% | 0.01 | 6,027 | 23 | 0.93 | 0.15 | 0.09 | -0.01 | 6/17/2026 | 6/17/2026 11:59:09 AM EST |
| 14.00 | 0.05 | 0.70 | 0.38 | 0.14 | 0.00 | 0.00% | 0.03 | 0 | 518 | 1.32 | 0.08 | 0.06 | -0.01 | 6/15/2026 | 6/17/2026 11:59:09 AM EST |
| 15.00 | 0.00 | 0.65 | 0.33 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 1,122 | 1.89 | 0.03 | 0.03 | 0.00 | 6/4/2026 | 6/17/2026 11:59:09 AM EST |
| 16.00 | 0.00 | 0.20 | 0.10 | 0.11 | -0.10 | -47.62% | 0.01 | 10 | 2 | 1.64 | 0.02 | 0.02 | 0.00 | 6/17/2026 | 6/17/2026 11:59:09 AM EST |
| 17.00 | 0.00 | 0.20 | 0.10 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.51 | 0.02 | 0.02 | 0.00 | 5/27/2026 | 6/17/2026 11:59:09 AM 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 | 0.60 | 0.30 | 0.03 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/17/2026 11:59:09 AM EST |
| 2.00 | 0.00 | 0.60 | 0.30 | 0.03 | 0.00 | 0.00% | 0.15 | 0 | 1 | 5.98 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/17/2026 11:59:09 AM EST |
| 3.00 | 0.00 | 0.60 | 0.30 | 0.03 | 0.00 | 0.00% | 0.10 | 0 | 3 | 4.41 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/17/2026 11:59:09 AM EST |
| 4.00 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.07 | 0 | 3 | 3.42 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/17/2026 11:59:09 AM EST |
| 5.00 | 0.00 | 0.55 | 0.28 | 0.03 | 0.00 | 0.00% | 0.06 | 0 | 10 | 2.59 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/17/2026 11:59:09 AM EST |
| 6.00 | 0.00 | 0.65 | 0.33 | 0.10 | 0.00 | 0.00% | 0.06 | 0 | 9 | 2.18 | -0.02 | 0.02 | 0.00 | 5/19/2026 | 6/17/2026 11:59:09 AM EST |
| 7.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 534 | 0.80 | -0.08 | 0.07 | -0.01 | 6/16/2026 | 6/17/2026 11:59:09 AM EST |
| 8.00 | 0.20 | 0.30 | 0.25 | 0.33 | 0.00 | 0.00% | 0.03 | 0 | 182 | 0.73 | -0.21 | 0.14 | -0.01 | 6/16/2026 | 6/17/2026 11:59:09 AM EST |
| 9.00 | 0.50 | 0.65 | 0.58 | 0.65 | -0.05 | -7.15% | 0.06 | 1 | 1,833 | 0.73 | -0.40 | 0.20 | -0.01 | 6/17/2026 | 6/17/2026 11:59:09 AM EST |
| 10.00 | 1.05 | 1.30 | 1.18 | 1.31 | 0.00 | 0.00% | 0.12 | 0 | 487 | 0.76 | -0.58 | 0.19 | -0.01 | 6/16/2026 | 6/17/2026 11:59:09 AM EST |
| 11.00 | 1.80 | 2.10 | 1.95 | 2.19 | 0.00 | 0.00% | 0.18 | 0 | 412 | 0.82 | -0.72 | 0.15 | -0.01 | 6/12/2026 | 6/17/2026 11:59:09 AM EST |
| 12.00 | 2.65 | 3.60 | 3.13 | 2.35 | 0.00 | 0.00% | 0.26 | 0 | 223 | 1.11 | -0.79 | 0.12 | -0.01 | 6/4/2026 | 6/17/2026 11:59:09 AM EST |
| 13.00 | 3.40 | 4.60 | 4.00 | 3.23 | 0.00 | 0.00% | 0.31 | 0 | 23 | 1.84 | -0.85 | 0.09 | -0.01 | 5/26/2026 | 6/17/2026 11:59:09 AM EST |
| 14.00 | 4.40 | 5.60 | 5.00 | 4.10 | 0.00 | 0.00% | 0.36 | 0 | 1 | 2.02 | -0.92 | 0.06 | -0.01 | 5/19/2026 | 6/17/2026 11:59:09 AM EST |
| 15.00 | 5.00 | 6.90 | 5.95 | % | 0.40 | 0 | 0 | 2.48 | -0.97 | 0.03 | 0.00 | 6/17/2026 11:59:09 AM EST | |||
| 16.00 | 6.20 | 7.70 | 6.95 | % | 0.43 | 0 | 0 | 2.42 | -0.98 | 0.02 | 0.00 | 6/17/2026 11:59:09 AM EST | |||
| 17.00 | 7.30 | 8.70 | 8.00 | 7.92 | 0.00 | 0.00% | 0.47 | 0 | 1 | 2.55 | -0.98 | 0.02 | 0.00 | 6/16/2026 | 6/17/2026 11:59:09 AM EST |