Options Chain for VNET GROUP INC SPONSORED ADS A (VNET) - $5.99 as of 5/27/2025 2:33:29 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 4.70 | 5.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:01 PM EST | |||
| 2.00 | 4.00 | 4.10 | % | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:01 PM EST | |||
| 3.00 | 2.95 | 3.20 | % | 0 | 0 | 1.65 | 0.98 | 0.02 | 0.00 | 5/27/2025 1:59:01 PM EST | |||
| 4.00 | 2.10 | 2.25 | % | 0 | 0 | 0.90 | 0.90 | 0.08 | 0.00 | 5/27/2025 1:59:01 PM EST | |||
| 5.00 | 1.40 | 1.50 | 1.50 | 0.00 | 0.00% | 0 | 264 | 0.99 | 0.76 | 0.14 | -0.01 | 5/23/2025 | 5/27/2025 1:59:01 PM EST |
| 6.00 | 0.90 | 1.00 | 1.05 | -0.16 | -13.23% | 21 | 16 | 1.00 | 0.59 | 0.17 | -0.01 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 7.00 | 0.55 | 0.65 | 0.55 | -0.07 | -11.29% | 17 | 59 | 1.01 | 0.44 | 0.17 | -0.01 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 8.00 | 0.35 | 0.40 | 0.50 | 0.00 | 0.00% | 20 | 25 | 1.05 | 0.32 | 0.15 | -0.01 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 9.00 | 0.20 | 0.30 | 0.38 | 0.00 | 0.00% | 0 | 32 | 1.14 | 0.24 | 0.12 | -0.01 | 5/20/2025 | 5/27/2025 1:59:01 PM EST |
| 10.00 | 0.15 | 0.25 | 0.33 | 0.00 | 0.00% | 0 | 22 | 1.13 | 0.17 | 0.10 | -0.01 | 5/21/2025 | 5/27/2025 1:59:01 PM EST |
| 11.00 | 0.10 | 0.15 | 0.21 | 0.00 | 0.00% | 0 | 14 | 1.12 | 0.13 | 0.08 | -0.01 | 5/20/2025 | 5/27/2025 1:59:01 PM EST |
| 12.00 | 0.10 | 0.15 | 0.15 | % | 1 | 0 | 1.23 | 0.09 | 0.06 | 0.00 | 5/27/2025 | 5/27/2025 1:59:01 PM EST | |
| 13.00 | 0.00 | 0.10 | % | 0 | 0 | 1.28 | 0.07 | 0.05 | 0.00 | 5/27/2025 1:59:01 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 | 0.20 | % | 0 | 0 | 4.19 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:01 PM EST | |||
| 2.00 | 0.00 | 0.05 | 0.05 | % | 1 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:59:01 PM EST | |
| 3.00 | 0.00 | 0.35 | % | 0 | 0 | 2.15 | -0.02 | 0.02 | 0.00 | 5/27/2025 1:59:01 PM EST | |||
| 4.00 | 0.10 | 0.15 | % | 0 | 0 | 0.93 | -0.10 | 0.08 | 0.00 | 5/27/2025 1:59:01 PM EST | |||
| 5.00 | 0.35 | 0.40 | 0.40 | +0.05 | +14.29% | 5 | 30 | 0.98 | -0.24 | 0.14 | -0.01 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 6.00 | 0.80 | 0.90 | 0.90 | 0.00 | 0.00% | 0 | 52 | 1.05 | -0.41 | 0.17 | -0.01 | 5/23/2025 | 5/27/2025 1:59:01 PM EST |
| 7.00 | 1.50 | 1.60 | % | 0 | 0 | 1.07 | -0.56 | 0.17 | -0.01 | 5/27/2025 1:59:01 PM EST | |||
| 8.00 | 2.25 | 2.40 | % | 0 | 0 | 1.05 | -0.68 | 0.15 | -0.01 | 5/27/2025 1:59:01 PM EST | |||
| 9.00 | 3.10 | 3.30 | % | 0 | 0 | 1.12 | -0.76 | 0.12 | -0.01 | 5/27/2025 1:59:01 PM EST | |||
| 10.00 | 4.00 | 4.20 | % | 0 | 0 | 1.08 | -0.83 | 0.10 | -0.01 | 5/27/2025 1:59:01 PM EST | |||
| 11.00 | 5.00 | 5.10 | % | 0 | 0 | 1.13 | -0.87 | 0.08 | -0.01 | 5/27/2025 1:59:01 PM EST | |||
| 12.00 | 6.00 | 6.10 | % | 0 | 0 | 1.15 | -0.91 | 0.06 | 0.00 | 5/27/2025 1:59:01 PM EST | |||
| 13.00 | 6.90 | 7.10 | % | 0 | 0 | 1.45 | -0.93 | 0.05 | 0.00 | 5/27/2025 1:59:01 PM EST |