Options Chain for GDS HLDGS LTD SPONSORED ADS (GDS) - $28.50 as of 5/27/2025 3:05:25 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 12.20 | 13.70 | % | 0 | 0 | 1.84 | 0.99 | 0.00 | 0.00 | 5/27/2025 2:58:49 PM EST | |||
| 19.00 | 8.60 | 9.80 | % | 0 | 0 | 1.21 | 0.92 | 0.02 | -0.01 | 5/27/2025 2:58:49 PM EST | |||
| 20.00 | 7.60 | 8.50 | % | 0 | 0 | 0.97 | 0.90 | 0.02 | -0.02 | 5/27/2025 2:58:49 PM EST | |||
| 21.00 | 7.00 | 8.80 | % | 0 | 0 | 0.74 | 0.87 | 0.03 | -0.02 | 5/27/2025 2:58:49 PM EST | |||
| 22.00 | 6.20 | 6.40 | 7.50 | 0.00 | 0.00% | 0 | 1 | 0.73 | 0.83 | 0.03 | -0.02 | 5/22/2025 | 5/27/2025 2:58:49 PM EST |
| 23.00 | 5.50 | 5.70 | % | 0 | 0 | 0.73 | 0.79 | 0.04 | -0.02 | 5/27/2025 2:58:49 PM EST | |||
| 24.00 | 4.80 | 5.00 | 7.40 | 0.00 | 0.00% | 0 | 1 | 0.72 | 0.75 | 0.04 | -0.03 | 5/21/2025 | 5/27/2025 2:58:49 PM EST |
| 25.00 | 4.20 | 4.40 | 5.20 | 0.00 | 0.00% | 0 | 72 | 0.72 | 0.70 | 0.05 | -0.03 | 5/23/2025 | 5/27/2025 2:58:49 PM EST |
| 26.00 | 3.60 | 3.80 | 4.60 | 0.00 | 0.00% | 0 | 6 | 0.71 | 0.65 | 0.05 | -0.03 | 5/22/2025 | 5/27/2025 2:58:49 PM EST |
| 27.00 | 3.10 | 3.30 | 3.68 | 0.00 | 0.00% | 0 | 7 | 0.72 | 0.59 | 0.05 | -0.03 | 5/23/2025 | 5/27/2025 2:58:49 PM EST |
| 28.00 | 2.65 | 2.80 | 2.85 | -0.65 | -18.58% | 23 | 20 | 0.71 | 0.54 | 0.05 | -0.03 | 5/27/2025 | 5/27/2025 2:58:49 PM EST |
| 29.00 | 2.25 | 2.40 | 2.95 | -0.89 | -23.18% | 2 | 17 | 0.70 | 0.49 | 0.05 | -0.03 | 5/27/2025 | 5/27/2025 2:58:49 PM EST |
| 30.00 | 1.95 | 2.05 | 2.75 | 0.00 | 0.00% | 0 | 83 | 0.71 | 0.44 | 0.05 | -0.03 | 5/22/2025 | 5/27/2025 2:58:49 PM EST |
| 31.00 | 1.65 | 1.80 | 2.45 | 0.00 | 0.00% | 0 | 8 | 0.71 | 0.39 | 0.05 | -0.03 | 5/22/2025 | 5/27/2025 2:58:49 PM EST |
| 32.00 | 1.40 | 1.50 | 1.70 | -0.30 | -15.00% | 3 | 225 | 0.72 | 0.35 | 0.05 | -0.03 | 5/27/2025 | 5/27/2025 2:58:49 PM EST |
| 33.00 | 1.20 | 1.30 | 1.55 | 0.00 | 0.00% | 0 | 1 | 0.72 | 0.31 | 0.05 | -0.03 | 5/23/2025 | 5/27/2025 2:58:49 PM EST |
| 34.00 | 1.00 | 1.10 | 1.10 | -0.25 | -18.52% | 2 | 1 | 0.73 | 0.27 | 0.04 | -0.02 | 5/27/2025 | 5/27/2025 2:58:49 PM EST |
| 35.00 | 0.85 | 0.95 | 0.95 | -0.85 | -47.23% | 10 | 10 | 0.73 | 0.24 | 0.04 | -0.02 | 5/27/2025 | 5/27/2025 2:58:49 PM EST |
| 36.00 | 0.75 | 0.85 | 0.79 | % | 1 | 0 | 0.73 | 0.21 | 0.04 | -0.02 | 5/27/2025 | 5/27/2025 2:58:49 PM EST | |
| 37.00 | 0.65 | 0.75 | % | 0 | 0 | 0.74 | 0.19 | 0.03 | -0.02 | 5/27/2025 2:58:49 PM EST | |||
| 40.00 | 0.40 | 0.50 | 0.53 | -0.05 | -8.63% | 2 | 227 | 0.76 | 0.13 | 0.03 | -0.02 | 5/27/2025 | 5/27/2025 2:58:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.60 | % | 0 | 0 | 1.37 | -0.01 | 0.00 | 0.00 | 5/27/2025 2:58:49 PM EST | |||
| 19.00 | 0.00 | 0.45 | 0.45 | 0.00 | 0.00% | 0 | 20 | 0.83 | -0.08 | 0.02 | -0.01 | 5/20/2025 | 5/27/2025 2:58:49 PM EST |
| 20.00 | 0.45 | 0.55 | 0.45 | 0.00 | 0.00% | 0 | 27 | 0.79 | -0.10 | 0.02 | -0.02 | 5/23/2025 | 5/27/2025 2:58:49 PM EST |
| 21.00 | 0.60 | 0.70 | 0.45 | 0.00 | 0.00% | 0 | 34 | 0.77 | -0.13 | 0.03 | -0.02 | 5/21/2025 | 5/27/2025 2:58:49 PM EST |
| 22.00 | 0.80 | 0.90 | % | 0 | 0 | 0.76 | -0.17 | 0.03 | -0.02 | 5/27/2025 2:58:49 PM EST | |||
| 23.00 | 1.05 | 1.15 | 1.05 | % | 1 | 0 | 0.76 | -0.21 | 0.04 | -0.02 | 5/27/2025 | 5/27/2025 2:58:49 PM EST | |
| 24.00 | 1.35 | 1.45 | 1.26 | 0.00 | 0.00% | 0 | 102 | 0.74 | -0.25 | 0.04 | -0.03 | 5/22/2025 | 5/27/2025 2:58:49 PM EST |
| 25.00 | 1.70 | 1.85 | 1.61 | +0.11 | +7.34% | 21 | 22 | 0.73 | -0.30 | 0.05 | -0.03 | 5/27/2025 | 5/27/2025 2:58:49 PM EST |
| 26.00 | 2.10 | 2.25 | 1.90 | 0.00 | 0.00% | 0 | 7 | 0.73 | -0.35 | 0.05 | -0.03 | 5/22/2025 | 5/27/2025 2:58:49 PM EST |
| 27.00 | 2.60 | 2.75 | 2.62 | +0.46 | +21.30% | 1 | 4 | 0.72 | -0.41 | 0.05 | -0.03 | 5/27/2025 | 5/27/2025 2:58:49 PM EST |
| 28.00 | 3.10 | 3.30 | 2.35 | 0.00 | 0.00% | 0 | 10 | 0.71 | -0.46 | 0.05 | -0.03 | 5/21/2025 | 5/27/2025 2:58:49 PM EST |
| 29.00 | 3.70 | 3.90 | 3.58 | 0.00 | 0.00% | 0 | 1 | 0.71 | -0.51 | 0.05 | -0.03 | 5/23/2025 | 5/27/2025 2:58:49 PM EST |
| 30.00 | 4.40 | 4.60 | % | 0 | 0 | 0.72 | -0.56 | 0.05 | -0.03 | 5/27/2025 2:58:49 PM EST | |||
| 31.00 | 5.10 | 5.30 | % | 0 | 0 | 0.73 | -0.61 | 0.05 | -0.03 | 5/27/2025 2:58:49 PM EST | |||
| 32.00 | 5.80 | 6.00 | % | 0 | 0 | 0.72 | -0.65 | 0.05 | -0.03 | 5/27/2025 2:58:49 PM EST | |||
| 33.00 | 6.60 | 6.80 | % | 0 | 0 | 0.73 | -0.69 | 0.05 | -0.03 | 5/27/2025 2:58:49 PM EST | |||
| 34.00 | 7.40 | 7.60 | % | 0 | 0 | 0.73 | -0.73 | 0.04 | -0.02 | 5/27/2025 2:58:49 PM EST | |||
| 35.00 | 8.30 | 8.50 | % | 0 | 0 | 0.75 | -0.76 | 0.04 | -0.02 | 5/27/2025 2:58:49 PM EST | |||
| 36.00 | 9.10 | 9.40 | % | 0 | 0 | 0.75 | -0.79 | 0.04 | -0.02 | 5/27/2025 2:58:49 PM EST | |||
| 37.00 | 10.00 | 10.30 | % | 0 | 0 | 0.75 | -0.81 | 0.03 | -0.02 | 5/27/2025 2:58:49 PM EST | |||
| 40.00 | 12.80 | 13.00 | % | 0 | 0 | 0.77 | -0.87 | 0.03 | -0.02 | 5/27/2025 2:58:49 PM EST |