Options Chain for GDS HLDGS LTD SPONSORED ADS (GDS) - $33.91 as of 7/11/2025 8:25:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 18.30 | 21.10 | 19.70 | % | 1.31 | 0 | 0 | 6.70 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 16.00 | 17.40 | 20.00 | 18.70 | 11.90 | 0.00 | 0.00% | 1.17 | 0 | 1 | 6.15 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 7/11/2025 3:59:58 PM EST |
| 17.00 | 16.20 | 19.10 | 17.65 | % | 1.04 | 0 | 0 | 5.87 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 18.00 | 15.30 | 18.10 | 16.70 | % | 0.93 | 0 | 0 | 5.49 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 19.00 | 14.30 | 16.30 | 15.30 | % | 0.81 | 0 | 0 | 5.14 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 20.00 | 13.40 | 16.00 | 14.70 | 7.20 | 0.00 | 0.00% | 0.73 | 0 | 41 | 4.70 | 1.00 | 0.00 | 0.00 | 6/17/2025 | 7/11/2025 3:59:58 PM EST |
| 21.00 | 12.30 | 15.00 | 13.65 | 5.60 | 0.00 | 0.00% | 0.65 | 0 | 11 | 4.39 | 1.00 | 0.00 | 0.00 | 6/9/2025 | 7/11/2025 3:59:58 PM EST |
| 22.00 | 11.20 | 14.00 | 12.60 | 11.00 | 0.00 | 0.00% | 0.57 | 0 | 19 | 4.09 | 1.00 | 0.00 | 0.00 | 7/3/2025 | 7/11/2025 3:59:58 PM EST |
| 23.00 | 10.10 | 13.00 | 11.55 | 4.40 | 0.00 | 0.00% | 0.50 | 0 | 115 | 3.80 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 7/11/2025 3:59:58 PM EST |
| 24.00 | 9.50 | 10.30 | 9.90 | 8.39 | 0.00 | 0.00% | 0.41 | 0 | 111 | 3.62 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 7/11/2025 3:59:58 PM EST |
| 25.00 | 7.70 | 9.50 | 8.60 | 7.05 | 0.00 | 0.00% | 0.34 | 0 | 286 | 2.58 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 3:59:58 PM EST |
| 26.00 | 6.80 | 10.00 | 8.40 | 6.50 | 0.00 | 0.00% | 0.32 | 0 | 854 | 2.77 | 0.98 | 0.01 | -0.02 | 7/7/2025 | 7/11/2025 3:59:58 PM EST |
| 27.00 | 6.30 | 7.70 | 7.00 | 6.30 | 0.00 | 0.00% | 0.26 | 0 | 31 | 1.69 | 0.95 | 0.02 | -0.04 | 7/3/2025 | 7/11/2025 3:59:58 PM EST |
| 28.00 | 5.70 | 6.10 | 5.90 | 6.10 | +1.50 | +32.61% | 0.21 | 6 | 636 | 2.15 | 0.93 | 0.03 | -0.05 | 7/11/2025 | 7/11/2025 3:59:58 PM EST |
| 29.00 | 4.70 | 7.20 | 5.95 | 3.15 | 0.00 | 0.00% | 0.21 | 0 | 96 | 2.20 | 0.93 | 0.03 | -0.05 | 7/10/2025 | 7/11/2025 3:59:58 PM EST |
| 30.00 | 3.80 | 5.90 | 4.85 | 4.10 | +1.10 | +36.67% | 0.16 | 39 | 2,712 | 1.77 | 0.86 | 0.05 | -0.07 | 7/11/2025 | 7/11/2025 3:59:58 PM EST |
| 31.00 | 3.10 | 3.40 | 3.25 | 3.30 | +1.10 | +50.00% | 0.10 | 1 | 414 | 0.63 | 0.81 | 0.07 | -0.09 | 7/11/2025 | 7/11/2025 3:59:58 PM EST |
| 32.00 | 2.35 | 2.85 | 2.60 | 2.62 | +1.07 | +69.04% | 0.08 | 22 | 2,745 | 0.67 | 0.73 | 0.09 | -0.10 | 7/11/2025 | 7/11/2025 3:59:58 PM EST |
| 33.00 | 1.65 | 2.30 | 1.98 | 2.02 | +1.07 | +112.64% | 0.06 | 12 | 134 | 0.67 | 0.64 | 0.11 | -0.10 | 7/11/2025 | 7/11/2025 3:59:58 PM EST |
| 34.00 | 0.90 | 1.65 | 1.28 | 1.38 | +0.51 | +58.63% | 0.04 | 97 | 393 | 0.73 | 0.52 | 0.12 | -0.10 | 7/11/2025 | 7/11/2025 3:59:58 PM EST |
| 35.00 | 0.90 | 1.10 | 1.00 | 0.90 | +0.38 | +73.08% | 0.03 | 13 | 70 | 0.75 | 0.41 | 0.12 | -0.10 | 7/11/2025 | 7/11/2025 3:59:58 PM EST |
| 36.00 | 0.55 | 0.80 | 0.68 | 0.75 | +0.36 | +92.31% | 0.02 | 7 | 1,897 | 0.75 | 0.30 | 0.10 | -0.09 | 7/11/2025 | 7/11/2025 3:59:58 PM EST |
| 37.00 | 0.35 | 0.60 | 0.48 | 0.25 | +0.05 | +25.00% | 0.01 | 1 | 813 | 0.77 | 0.22 | 0.09 | -0.08 | 7/11/2025 | 7/11/2025 3:59:58 PM EST |
| 38.00 | 0.20 | 0.45 | 0.33 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.78 | 0.15 | 0.07 | -0.06 | 7/10/2025 | 7/11/2025 3:59:58 PM EST |
| 39.00 | 0.10 | 0.40 | 0.25 | 0.30 | % | 0.01 | 1 | 0 | 0.74 | 0.10 | 0.05 | -0.05 | 7/11/2025 | 7/11/2025 3:59:58 PM EST | |
| 40.00 | 0.05 | 0.30 | 0.18 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 896 | 0.83 | 0.07 | 0.04 | -0.04 | 7/9/2025 | 7/11/2025 3:59:58 PM EST |
| 41.00 | 0.05 | 1.15 | 0.60 | % | 0.01 | 0 | 0 | 1.24 | 0.04 | 0.03 | -0.02 | 7/11/2025 3:59:58 PM EST | |||
| 42.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.72 | 0.02 | 0.02 | -0.01 | 7/11/2025 3:59:58 PM EST | |||
| 43.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.83 | 0.01 | 0.01 | -0.01 | 7/11/2025 3:59:58 PM EST | |||
| 44.00 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 2.21 | 0.01 | 0.01 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 45.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 46.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 47.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 48.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 49.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 50.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.90 | 0.45 | % | 0.03 | 0 | 0 | 5.14 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 16.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 4.80 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 17.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 4.49 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 18.00 | 0.00 | 0.95 | 0.48 | 0.37 | 0.00 | 0.00% | 0.03 | 0 | 15 | 4.19 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 7/11/2025 3:59:58 PM EST |
| 19.00 | 0.00 | 0.95 | 0.48 | 0.70 | 0.00 | 0.00% | 0.03 | 0 | 21 | 3.90 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 7/11/2025 3:59:58 PM EST |
| 20.00 | 0.00 | 0.95 | 0.48 | 0.14 | 0.00 | 0.00% | 0.02 | 0 | 38 | 3.37 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 7/11/2025 3:59:58 PM EST |
| 21.00 | 0.00 | 2.15 | 1.08 | 0.03 | 0.00 | 0.00% | 0.05 | 0 | 286 | 3.13 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/11/2025 3:59:58 PM EST |
| 22.00 | 0.00 | 0.95 | 0.48 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 36 | 3.13 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 7/11/2025 3:59:58 PM EST |
| 23.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2,649 | 1.87 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 3:59:58 PM EST |
| 24.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 157 | 1.31 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/11/2025 3:59:58 PM EST |
| 25.00 | 0.00 | 1.35 | 0.68 | 0.12 | 0.00 | 0.00% | 0.03 | 0 | 153 | 3.47 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/11/2025 3:59:58 PM EST |
| 26.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2,510 | 1.54 | -0.02 | 0.01 | -0.02 | 7/3/2025 | 7/11/2025 3:59:58 PM EST |
| 27.00 | 0.00 | 0.25 | 0.13 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 134 | 1.10 | -0.05 | 0.02 | -0.04 | 7/7/2025 | 7/11/2025 3:59:58 PM EST |
| 28.00 | 0.05 | 0.40 | 0.23 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 893 | 1.05 | -0.07 | 0.03 | -0.05 | 7/8/2025 | 7/11/2025 3:59:58 PM EST |
| 29.00 | 0.00 | 0.20 | 0.10 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 52 | 1.65 | -0.07 | 0.03 | -0.05 | 7/10/2025 | 7/11/2025 3:59:58 PM EST |
| 30.00 | 0.05 | 0.30 | 0.18 | 0.18 | -0.32 | -64.00% | 0.01 | 1 | 29 | 0.66 | -0.14 | 0.05 | -0.07 | 7/11/2025 | 7/11/2025 3:59:58 PM EST |
| 31.00 | 0.20 | 0.55 | 0.38 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 221 | 0.75 | -0.19 | 0.07 | -0.09 | 7/10/2025 | 7/11/2025 3:59:58 PM EST |
| 32.00 | 0.45 | 1.45 | 0.95 | 1.22 | 0.00 | 0.00% | 0.03 | 0 | 31 | 1.03 | -0.27 | 0.09 | -0.10 | 7/10/2025 | 7/11/2025 3:59:58 PM EST |
| 33.00 | 0.80 | 2.15 | 1.48 | 0.80 | -1.10 | -57.90% | 0.04 | 2 | 24 | 1.09 | -0.36 | 0.11 | -0.10 | 7/11/2025 | 7/11/2025 3:59:58 PM EST |
| 34.00 | 1.15 | 1.60 | 1.38 | 1.62 | % | 0.04 | 2 | 0 | 0.74 | -0.48 | 0.12 | -0.10 | 7/11/2025 | 7/11/2025 3:59:58 PM EST | |
| 35.00 | 1.75 | 3.40 | 2.58 | % | 0.07 | 0 | 0 | 0.76 | -0.59 | 0.12 | -0.10 | 7/11/2025 3:59:58 PM EST | |||
| 36.00 | 2.50 | 4.10 | 3.30 | 4.16 | 0.00 | 0.00% | 0.09 | 0 | 10 | 0.79 | -0.70 | 0.10 | -0.09 | 7/7/2025 | 7/11/2025 3:59:58 PM EST |
| 37.00 | 3.30 | 3.80 | 3.55 | % | 0.10 | 0 | 0 | 0.87 | -0.78 | 0.09 | -0.08 | 7/11/2025 3:59:58 PM EST | |||
| 38.00 | 4.20 | 5.10 | 4.65 | % | 0.12 | 0 | 0 | 0.82 | -0.85 | 0.07 | -0.06 | 7/11/2025 3:59:58 PM EST | |||
| 39.00 | 3.30 | 5.50 | 4.40 | % | 0.11 | 0 | 0 | 0.93 | -0.90 | 0.05 | -0.05 | 7/11/2025 3:59:58 PM EST | |||
| 40.00 | 5.50 | 7.30 | 6.40 | % | 0.16 | 0 | 0 | 1.79 | -0.93 | 0.04 | -0.04 | 7/11/2025 3:59:58 PM EST | |||
| 41.00 | 6.40 | 8.20 | 7.30 | % | 0.18 | 0 | 0 | 1.86 | -0.96 | 0.03 | -0.02 | 7/11/2025 3:59:58 PM EST | |||
| 42.00 | 7.40 | 9.20 | 8.30 | % | 0.20 | 0 | 0 | 1.98 | -0.98 | 0.02 | -0.01 | 7/11/2025 3:59:58 PM EST | |||
| 43.00 | 8.40 | 11.00 | 9.70 | % | 0.23 | 0 | 0 | 2.59 | -0.99 | 0.01 | -0.01 | 7/11/2025 3:59:58 PM EST | |||
| 44.00 | 9.40 | 11.50 | 10.45 | % | 0.24 | 0 | 0 | 2.41 | -0.99 | 0.01 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 45.00 | 10.40 | 12.50 | 11.45 | % | 0.25 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 46.00 | 11.40 | 13.50 | 12.45 | % | 0.27 | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 47.00 | 12.60 | 14.90 | 13.75 | % | 0.29 | 0 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 48.00 | 13.40 | 15.90 | 14.65 | % | 0.31 | 0 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 49.00 | 14.30 | 16.90 | 15.60 | % | 0.32 | 0 | 0 | 3.18 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 50.00 | 15.40 | 17.90 | 16.65 | % | 0.33 | 0 | 0 | 3.27 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST |