Options Chain for VNET GROUP INC SPONSORED ADS A (VNET) - $8.81 as of 7/2/2026 5:53:17 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 6.30 | 8.00 | 7.15 | % | 7.15 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:04 PM EST | |||
| 2.00 | 5.20 | 7.00 | 6.10 | % | 3.05 | 0 | 0 | 6.33 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:04 PM EST | |||
| 3.00 | 4.60 | 6.00 | 5.30 | % | 1.77 | 0 | 0 | 4.39 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:04 PM EST | |||
| 4.00 | 3.60 | 4.80 | 4.20 | % | 1.05 | 0 | 0 | 2.96 | 1.00 | 0.01 | 0.00 | 7/2/2026 4:00:04 PM EST | |||
| 5.00 | 2.50 | 3.90 | 3.20 | % | 0.64 | 0 | 0 | 2.40 | 0.95 | 0.05 | 0.00 | 7/2/2026 4:00:04 PM EST | |||
| 6.00 | 1.65 | 2.95 | 2.30 | 2.61 | 0.00 | 0.00% | 0.38 | 0 | 3 | 1.87 | 0.84 | 0.10 | -0.01 | 7/1/2026 | 7/2/2026 4:00:04 PM EST |
| 7.00 | 1.10 | 1.85 | 1.48 | 1.83 | 0.00 | 0.00% | 0.21 | 0 | 5 | 0.88 | 0.70 | 0.14 | -0.01 | 7/1/2026 | 7/2/2026 4:00:04 PM EST |
| 8.00 | 0.55 | 1.30 | 0.93 | 0.90 | -0.40 | -30.77% | 0.12 | 1 | 5 | 0.85 | 0.54 | 0.17 | -0.01 | 7/2/2026 | 7/2/2026 4:00:04 PM EST |
| 9.00 | 0.45 | 0.75 | 0.60 | 0.64 | -0.56 | -46.67% | 0.07 | 60 | 765 | 0.86 | 0.39 | 0.16 | -0.01 | 7/2/2026 | 7/2/2026 4:00:04 PM EST |
| 10.00 | 0.10 | 0.75 | 0.43 | 0.35 | -0.37 | -51.39% | 0.04 | 7 | 37 | 0.88 | 0.27 | 0.13 | -0.01 | 7/2/2026 | 7/2/2026 4:00:04 PM EST |
| 11.00 | 0.15 | 0.50 | 0.33 | 0.50 | 0.00 | 0.00% | 0.03 | 0 | 26 | 0.97 | 0.18 | 0.11 | -0.01 | 7/1/2026 | 7/2/2026 4:00:04 PM EST |
| 12.00 | 0.00 | 0.50 | 0.25 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 174 | 1.32 | 0.11 | 0.08 | 0.00 | 7/1/2026 | 7/2/2026 4:00:04 PM EST |
| 13.00 | 0.00 | 0.70 | 0.35 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 10 | 1.65 | 0.07 | 0.05 | 0.00 | 6/23/2026 | 7/2/2026 4:00:04 PM EST |
| 14.00 | 0.00 | 0.50 | 0.25 | 0.14 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.57 | 0.04 | 0.04 | 0.00 | 6/26/2026 | 7/2/2026 4:00:04 PM EST |
| 15.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.01 | 1 | 7 | 1.43 | 0.03 | 0.03 | 0.00 | 7/2/2026 | 7/2/2026 4:00:04 PM EST |
| 16.00 | 0.00 | 0.50 | 0.25 | % | 0.02 | 0 | 0 | 1.77 | 0.02 | 0.02 | 0.00 | 7/2/2026 4:00:04 PM EST | |||
| 17.00 | 0.00 | 0.65 | 0.33 | % | 0.02 | 0 | 0 | 2.02 | 0.01 | 0.01 | 0.00 | 7/2/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.55 | 0.28 | 0.03 | 0.00 | 0.00% | 0.28 | 0 | 27 | 7.05 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/2/2026 4:00:04 PM EST |
| 2.00 | 0.00 | 0.55 | 0.28 | 0.03 | 0.00 | 0.00% | 0.14 | 0 | 0 | 4.26 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/2/2026 4:00:04 PM EST |
| 3.00 | 0.00 | 0.30 | 0.15 | 0.05 | % | 0.05 | 2 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 4:00:04 PM EST | |
| 4.00 | 0.00 | 0.35 | 0.18 | 0.10 | +0.07 | +233.34% | 0.04 | 2 | 21 | 1.93 | 0.00 | 0.01 | 0.00 | 7/2/2026 | 7/2/2026 4:00:04 PM EST |
| 5.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.03 | 2 | 3 | 1.35 | -0.05 | 0.05 | 0.00 | 7/2/2026 | 7/2/2026 4:00:04 PM EST |
| 6.00 | 0.10 | 0.30 | 0.20 | 0.27 | 0.00 | 0.00% | 0.03 | 0 | 15 | 0.79 | -0.16 | 0.10 | -0.01 | 6/25/2026 | 7/2/2026 4:00:04 PM EST |
| 7.00 | 0.20 | 0.70 | 0.45 | 0.50 | -0.08 | -13.80% | 0.06 | 2 | 4 | 0.74 | -0.30 | 0.14 | -0.01 | 7/2/2026 | 7/2/2026 4:00:04 PM EST |
| 8.00 | 0.85 | 1.20 | 1.03 | 1.05 | +0.25 | +31.25% | 0.13 | 26 | 6 | 0.83 | -0.46 | 0.17 | -0.01 | 7/2/2026 | 7/2/2026 4:00:04 PM EST |
| 9.00 | 1.50 | 2.10 | 1.80 | 1.34 | 0.00 | 0.00% | 0.20 | 0 | 36 | 0.93 | -0.61 | 0.16 | -0.01 | 6/23/2026 | 7/2/2026 4:00:04 PM EST |
| 10.00 | 2.10 | 2.95 | 2.53 | 1.62 | 0.00 | 0.00% | 0.25 | 0 | 5 | 1.31 | -0.73 | 0.13 | -0.01 | 7/1/2026 | 7/2/2026 4:00:04 PM EST |
| 11.00 | 2.70 | 4.00 | 3.35 | 3.51 | 0.00 | 0.00% | 0.30 | 0 | 1 | 1.54 | -0.82 | 0.11 | -0.01 | 6/30/2026 | 7/2/2026 4:00:04 PM EST |
| 12.00 | 3.50 | 4.80 | 4.15 | % | 0.35 | 0 | 0 | 1.52 | -0.89 | 0.08 | 0.00 | 7/2/2026 4:00:04 PM EST | |||
| 13.00 | 4.30 | 5.90 | 5.10 | % | 0.39 | 0 | 0 | 1.75 | -0.93 | 0.05 | 0.00 | 7/2/2026 4:00:04 PM EST | |||
| 14.00 | 5.00 | 6.90 | 5.95 | % | 0.42 | 0 | 0 | 1.88 | -0.96 | 0.04 | 0.00 | 7/2/2026 4:00:04 PM EST | |||
| 15.00 | 6.10 | 7.80 | 6.95 | % | 0.46 | 0 | 0 | 1.90 | -0.97 | 0.03 | 0.00 | 7/2/2026 4:00:04 PM EST | |||
| 16.00 | 7.20 | 8.80 | 8.00 | % | 0.50 | 0 | 0 | 2.00 | -0.98 | 0.02 | 0.00 | 7/2/2026 4:00:04 PM EST | |||
| 17.00 | 8.10 | 9.60 | 8.85 | % | 0.52 | 0 | 0 | 1.88 | -0.99 | 0.01 | 0.00 | 7/2/2026 4:00:04 PM EST |