Options Chain for GDS HLDGS LTD SPONSORED ADS (GDS) - $36.87 as of 8/12/2025 1:15:55 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 | 19.40 | 23.30 | 21.35 | % | 1.42 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:59:01 AM EST | |||
| 19.00 | 16.10 | 19.30 | 17.70 | % | 0.93 | 0 | 0 | 7.97 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:59:01 AM EST | |||
| 20.00 | 15.80 | 18.10 | 16.95 | 15.00 | 0.00 | 0.00% | 0.85 | 0 | 4 | 7.48 | 1.00 | 0.00 | 0.00 | 7/14/2025 | 8/12/2025 11:59:01 AM EST |
| 21.00 | 13.80 | 17.30 | 15.55 | % | 0.74 | 0 | 0 | 7.02 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:59:01 AM EST | |||
| 22.00 | 13.10 | 16.50 | 14.80 | % | 0.67 | 0 | 0 | 6.59 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:59:01 AM EST | |||
| 23.00 | 12.20 | 15.40 | 13.80 | % | 0.60 | 0 | 0 | 6.30 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:59:01 AM EST | |||
| 24.00 | 11.60 | 14.40 | 13.00 | % | 0.54 | 0 | 0 | 5.89 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:59:01 AM EST | |||
| 25.00 | 10.40 | 13.30 | 11.85 | 5.46 | 0.00 | 0.00% | 0.47 | 0 | 1 | 5.13 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 8/12/2025 11:59:01 AM EST |
| 26.00 | 9.40 | 11.10 | 10.25 | 12.10 | 0.00 | 0.00% | 0.39 | 0 | 0 | 3.31 | 1.00 | 0.00 | 0.00 | 7/16/2025 | 8/12/2025 11:59:01 AM EST |
| 27.00 | 8.50 | 9.80 | 9.15 | 7.40 | 0.00 | 0.00% | 0.34 | 0 | 1 | 2.54 | 1.00 | 0.00 | 0.00 | 7/22/2025 | 8/12/2025 11:59:01 AM EST |
| 28.00 | 8.00 | 9.10 | 8.55 | 7.61 | -3.89 | -33.83% | 0.31 | 1 | 3 | 3.03 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:01 AM EST |
| 29.00 | 7.10 | 7.80 | 7.45 | 7.00 | 0.00 | 0.00% | 0.26 | 0 | 10 | 2.06 | 1.00 | 0.00 | 0.00 | 8/5/2025 | 8/12/2025 11:59:01 AM EST |
| 30.00 | 6.30 | 6.60 | 6.45 | 7.32 | 0.00 | 0.00% | 0.21 | 0 | 132 | 1.66 | 0.99 | 0.01 | -0.01 | 8/7/2025 | 8/12/2025 11:59:01 AM EST |
| 31.00 | 5.40 | 5.60 | 5.50 | 6.15 | 0.00 | 0.00% | 0.18 | 0 | 1,262 | 1.44 | 0.97 | 0.02 | -0.04 | 8/11/2025 | 8/12/2025 11:59:01 AM EST |
| 32.00 | 4.40 | 4.70 | 4.55 | 5.00 | 0.00 | 0.00% | 0.14 | 0 | 397 | 1.23 | 0.92 | 0.04 | -0.07 | 8/7/2025 | 8/12/2025 11:59:01 AM EST |
| 33.00 | 3.50 | 3.90 | 3.70 | 4.20 | 0.00 | 0.00% | 0.11 | 0 | 1,289 | 1.13 | 0.86 | 0.07 | -0.11 | 8/7/2025 | 8/12/2025 11:59:01 AM EST |
| 34.00 | 2.70 | 2.90 | 2.80 | 1.07 | -1.55 | -59.16% | 0.08 | 1 | 201 | 0.91 | 0.77 | 0.10 | -0.15 | 8/12/2025 | 8/12/2025 11:59:01 AM EST |
| 35.00 | 1.90 | 2.15 | 2.03 | 2.00 | -0.45 | -18.37% | 0.06 | 6 | 163 | 0.90 | 0.65 | 0.12 | -0.18 | 8/12/2025 | 8/12/2025 11:59:01 AM EST |
| 36.00 | 1.35 | 1.50 | 1.43 | 1.20 | -1.45 | -54.72% | 0.04 | 12 | 1,746 | 0.79 | 0.52 | 0.13 | -0.19 | 8/12/2025 | 8/12/2025 11:59:01 AM EST |
| 37.00 | 0.90 | 1.15 | 1.03 | 0.90 | -1.38 | -60.53% | 0.03 | 14 | 207 | 0.89 | 0.39 | 0.13 | -0.19 | 8/12/2025 | 8/12/2025 11:59:01 AM EST |
| 38.00 | 0.60 | 0.80 | 0.70 | 0.61 | -0.39 | -39.00% | 0.02 | 373 | 1,400 | 0.97 | 0.28 | 0.11 | -0.18 | 8/12/2025 | 8/12/2025 11:59:01 AM EST |
| 39.00 | 0.40 | 0.55 | 0.48 | 0.45 | -0.24 | -34.79% | 0.01 | 22 | 4,389 | 0.99 | 0.20 | 0.09 | -0.15 | 8/12/2025 | 8/12/2025 11:59:01 AM EST |
| 40.00 | 0.25 | 0.35 | 0.30 | 0.31 | -0.15 | -32.61% | 0.01 | 91 | 5,083 | 1.00 | 0.14 | 0.07 | -0.13 | 8/12/2025 | 8/12/2025 11:59:01 AM EST |
| 41.00 | 0.00 | 0.30 | 0.15 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.21 | 0.09 | 0.05 | -0.09 | 8/8/2025 | 8/12/2025 11:59:01 AM EST |
| 42.00 | 0.10 | 0.20 | 0.15 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 1,263 | 1.09 | 0.06 | 0.04 | -0.08 | 8/11/2025 | 8/12/2025 11:59:01 AM EST |
| 43.00 | 0.05 | 0.15 | 0.10 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 1,093 | 1.16 | 0.04 | 0.03 | -0.06 | 8/1/2025 | 8/12/2025 11:59:01 AM EST |
| 44.00 | 0.00 | 0.75 | 0.38 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 23 | 2.20 | 0.01 | 0.01 | -0.02 | 8/4/2025 | 8/12/2025 11:59:01 AM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 53 | 2.35 | 0.01 | 0.01 | -0.01 | 8/8/2025 | 8/12/2025 11:59:01 AM EST |
| 46.00 | 0.00 | 0.75 | 0.38 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.50 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/12/2025 11:59:01 AM EST |
| 47.00 | 0.00 | 0.60 | 0.30 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 17 | 2.46 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/12/2025 11:59:01 AM EST |
| 48.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 307 | 2.77 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/12/2025 11:59:01 AM EST |
| 49.00 | 0.00 | 0.75 | 0.38 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.90 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 8/12/2025 11:59:01 AM EST |
| 50.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 46 | 1.90 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:59:01 AM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 20 | 3.59 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/12/2025 11:59:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 8/12/2025 11:59:01 AM EST |
| 19.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 5 | 5.73 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 8/12/2025 11:59:01 AM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.28 | 0.00 | 0.00% | 0.02 | 0 | 10 | 5.35 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 8/12/2025 11:59:01 AM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 5.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:59:01 AM EST | |||
| 22.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.66 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:59:01 AM EST | |||
| 23.00 | 0.00 | 0.75 | 0.38 | 0.24 | 0.00 | 0.00% | 0.02 | 0 | 5 | 4.33 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 8/12/2025 11:59:01 AM EST |
| 24.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 112 | 4.02 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 11:59:01 AM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 147 | 3.72 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 11:59:01 AM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 64 | 3.42 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/12/2025 11:59:01 AM EST |
| 27.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 303 | 3.14 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 8/12/2025 11:59:01 AM EST |
| 28.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 542 | 1.67 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:59:01 AM EST |
| 29.00 | 0.00 | 1.35 | 0.68 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 27 | 3.29 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/12/2025 11:59:01 AM EST |
| 30.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3,032 | 1.70 | -0.01 | 0.01 | -0.01 | 8/8/2025 | 8/12/2025 11:59:01 AM EST |
| 31.00 | 0.00 | 0.80 | 0.40 | 0.05 | -0.07 | -58.34% | 0.01 | 1 | 36 | 2.11 | -0.03 | 0.02 | -0.04 | 8/12/2025 | 8/12/2025 11:59:01 AM EST |
| 32.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 144 | 1.19 | -0.08 | 0.04 | -0.07 | 8/11/2025 | 8/12/2025 11:59:01 AM EST |
| 33.00 | 0.15 | 0.25 | 0.20 | 0.43 | +0.21 | +95.46% | 0.01 | 1 | 283 | 1.10 | -0.14 | 0.07 | -0.11 | 8/12/2025 | 8/12/2025 11:59:01 AM EST |
| 34.00 | 0.25 | 0.40 | 0.33 | 0.70 | +0.35 | +100.00% | 0.01 | 1 | 95 | 1.02 | -0.23 | 0.10 | -0.15 | 8/12/2025 | 8/12/2025 11:59:01 AM EST |
| 35.00 | 0.50 | 0.70 | 0.60 | 0.60 | +0.02 | +3.45% | 0.02 | 3 | 426 | 0.88 | -0.35 | 0.12 | -0.18 | 8/12/2025 | 8/12/2025 11:59:01 AM EST |
| 36.00 | 0.90 | 1.05 | 0.98 | 1.30 | +0.25 | +23.81% | 0.03 | 26 | 404 | 0.83 | -0.48 | 0.13 | -0.19 | 8/12/2025 | 8/12/2025 11:59:01 AM EST |
| 37.00 | 1.45 | 1.65 | 1.55 | 1.40 | 0.00 | 0.00% | 0.04 | 0 | 201 | 0.94 | -0.61 | 0.13 | -0.19 | 8/11/2025 | 8/12/2025 11:59:01 AM EST |
| 38.00 | 1.90 | 2.30 | 2.10 | 2.37 | -0.70 | -22.81% | 0.06 | 1 | 535 | 0.72 | -0.72 | 0.11 | -0.18 | 8/12/2025 | 8/12/2025 11:59:01 AM EST |
| 39.00 | 2.35 | 3.10 | 2.73 | 2.20 | 0.00 | 0.00% | 0.07 | 0 | 29 | 0.75 | -0.80 | 0.09 | -0.15 | 8/11/2025 | 8/12/2025 11:59:01 AM EST |
| 40.00 | 3.70 | 4.00 | 3.85 | 5.00 | 0.00 | 0.00% | 0.10 | 0 | 3 | 1.29 | -0.86 | 0.07 | -0.13 | 7/24/2025 | 8/12/2025 11:59:01 AM EST |
| 41.00 | 4.60 | 4.90 | 4.75 | 4.50 | 0.00 | 0.00% | 0.12 | 0 | 102 | 1.24 | -0.91 | 0.05 | -0.09 | 8/7/2025 | 8/12/2025 11:59:01 AM EST |
| 42.00 | 5.40 | 6.10 | 5.75 | 6.00 | 0.00 | 0.00% | 0.14 | 0 | 41 | 2.04 | -0.94 | 0.04 | -0.08 | 7/17/2025 | 8/12/2025 11:59:01 AM EST |
| 43.00 | 5.90 | 7.80 | 6.85 | % | 0.16 | 0 | 0 | 3.26 | -0.96 | 0.03 | -0.06 | 8/12/2025 11:59:01 AM EST | |||
| 44.00 | 7.20 | 9.30 | 8.25 | 9.55 | 0.00 | 0.00% | 0.19 | 0 | 27 | 2.94 | -0.99 | 0.01 | -0.02 | 8/4/2025 | 8/12/2025 11:59:01 AM EST |
| 45.00 | 8.30 | 9.00 | 8.65 | 8.20 | 0.00 | 0.00% | 0.19 | 0 | 26 | 3.54 | -0.99 | 0.01 | -0.01 | 7/17/2025 | 8/12/2025 11:59:01 AM EST |
| 46.00 | 9.10 | 11.70 | 10.40 | % | 0.23 | 0 | 0 | 3.71 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:59:01 AM EST | |||
| 47.00 | 10.10 | 12.60 | 11.35 | % | 0.24 | 0 | 0 | 3.87 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:59:01 AM EST | |||
| 48.00 | 11.20 | 13.60 | 12.40 | % | 0.26 | 0 | 0 | 3.85 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:59:01 AM EST | |||
| 49.00 | 11.90 | 14.60 | 13.25 | % | 0.27 | 0 | 0 | 4.18 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:59:01 AM EST | |||
| 50.00 | 12.50 | 15.60 | 14.05 | % | 0.28 | 0 | 0 | 4.32 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:59:01 AM EST | |||
| 55.00 | 16.90 | 20.60 | 18.75 | % | 0.34 | 0 | 0 | 4.97 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:59:01 AM EST |