Options Chain for VNET GROUP INC SPONSORED ADS A (VNET) - $5.48 as of 6/20/2025 9:36:03 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 4.10 | 4.90 | % | 0 | 0 | 5.67 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:00 PM EST | |||
| 2.00 | 3.40 | 3.60 | % | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:00 PM EST | |||
| 3.00 | 2.45 | 2.70 | % | 0 | 0 | 2.18 | 0.99 | 0.05 | 0.00 | 6/20/2025 4:00:00 PM EST | |||
| 4.00 | 0.80 | 2.15 | % | 0 | 0 | 0.94 | 0.86 | 0.13 | 0.00 | 6/20/2025 4:00:00 PM EST | |||
| 5.00 | 0.90 | 1.10 | 0.97 | % | 5 | 0 | 0.97 | 0.66 | 0.20 | -0.01 | 6/20/2025 | 6/20/2025 4:00:00 PM EST | |
| 6.00 | 0.00 | 0.70 | % | 0 | 0 | 0.66 | 0.46 | 0.20 | -0.01 | 6/20/2025 4:00:00 PM EST | |||
| 7.00 | 0.10 | 0.75 | % | 0 | 0 | 0.80 | 0.31 | 0.17 | -0.01 | 6/20/2025 4:00:00 PM EST | |||
| 8.00 | 0.00 | 0.30 | % | 0 | 0 | 1.20 | 0.19 | 0.13 | 0.00 | 6/20/2025 4:00:00 PM EST | |||
| 9.00 | 0.00 | 0.20 | % | 0 | 0 | 1.15 | 0.13 | 0.10 | 0.00 | 6/20/2025 4:00:00 PM EST | |||
| 10.00 | 0.00 | 0.15 | % | 0 | 0 | 1.46 | 0.08 | 0.07 | 0.00 | 6/20/2025 4:00:00 PM EST | |||
| 11.00 | 0.00 | 0.65 | % | 0 | 0 | 2.23 | 0.04 | 0.04 | 0.00 | 6/20/2025 4:00:00 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 | 3.92 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:00 PM EST | |||
| 2.00 | 0.00 | 0.50 | % | 0 | 0 | 3.38 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:00 PM EST | |||
| 3.00 | 0.00 | 0.50 | % | 0 | 0 | 2.25 | -0.01 | 0.05 | 0.00 | 6/20/2025 4:00:00 PM EST | |||
| 4.00 | 0.00 | 0.25 | % | 0 | 0 | 1.05 | -0.14 | 0.13 | 0.00 | 6/20/2025 4:00:00 PM EST | |||
| 5.00 | 0.35 | 0.55 | 0.46 | % | 150 | 0 | 0.79 | -0.34 | 0.20 | -0.01 | 6/20/2025 | 6/20/2025 4:00:00 PM EST | |
| 6.00 | 0.85 | 1.20 | % | 0 | 0 | 0.83 | -0.54 | 0.20 | -0.01 | 6/20/2025 4:00:00 PM EST | |||
| 7.00 | 1.60 | 1.85 | % | 0 | 0 | 1.75 | -0.69 | 0.17 | -0.01 | 6/20/2025 4:00:00 PM EST | |||
| 8.00 | 2.55 | 3.00 | 2.55 | 0.00 | 0.00% | 0 | 1 | 1.12 | -0.81 | 0.13 | 0.00 | 6/18/2025 | 6/20/2025 4:00:00 PM EST |
| 9.00 | 3.40 | 3.70 | % | 0 | 0 | 1.38 | -0.87 | 0.10 | 0.00 | 6/20/2025 4:00:00 PM EST | |||
| 10.00 | 4.40 | 4.60 | % | 0 | 0 | 1.20 | -0.92 | 0.07 | 0.00 | 6/20/2025 4:00:00 PM EST | |||
| 11.00 | 5.40 | 5.70 | % | 0 | 0 | 1.06 | -0.96 | 0.04 | 0.00 | 6/20/2025 4:00:00 PM EST |