Options Chain for VNET GROUP INC SPONSORED ADS A (VNET) - $7.67 as of 7/20/2026 9:25:51 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 | 5.90 | 7.90 | 6.90 | % | 6.90 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/20/2026 3:59:57 PM EST | |||
| 2.00 | 5.00 | 6.90 | 5.95 | % | 2.98 | 0 | 0 | 8.27 | 1.00 | 0.00 | 0.00 | 7/20/2026 3:59:57 PM EST | |||
| 3.00 | 4.10 | 5.90 | 5.00 | % | 1.67 | 0 | 0 | 5.67 | 1.00 | 0.00 | 0.00 | 7/20/2026 3:59:57 PM EST | |||
| 4.00 | 3.10 | 4.30 | 3.70 | % | 0.93 | 0 | 0 | 2.95 | 1.00 | 0.01 | 0.00 | 7/20/2026 3:59:57 PM EST | |||
| 5.00 | 1.65 | 3.90 | 2.78 | 3.33 | 0.00 | 0.00% | 0.56 | 0 | 2 | 3.24 | 0.96 | 0.04 | 0.00 | 7/8/2026 | 7/20/2026 3:59:57 PM EST |
| 6.00 | 1.45 | 2.20 | 1.83 | 2.08 | 0.00 | 0.00% | 0.30 | 0 | 4 | 1.45 | 0.85 | 0.11 | -0.01 | 7/16/2026 | 7/20/2026 3:59:57 PM EST |
| 7.00 | 1.10 | 1.30 | 1.20 | 1.10 | +0.10 | +10.00% | 0.17 | 6 | 173 | 0.97 | 0.68 | 0.18 | -0.01 | 7/20/2026 | 7/20/2026 3:59:57 PM EST |
| 8.00 | 0.60 | 0.75 | 0.68 | 0.65 | +0.12 | +22.65% | 0.09 | 504 | 728 | 0.91 | 0.48 | 0.21 | -0.01 | 7/20/2026 | 7/20/2026 3:59:57 PM EST |
| 9.00 | 0.30 | 0.35 | 0.33 | 0.35 | 0.00 | 0.00% | 0.04 | 3,657 | 815 | 0.85 | 0.29 | 0.19 | -0.01 | 7/20/2026 | 7/20/2026 3:59:57 PM EST |
| 10.00 | 0.10 | 0.20 | 0.15 | 0.20 | 0.00 | 0.00% | 0.01 | 164 | 47 | 0.82 | 0.18 | 0.14 | -0.01 | 7/20/2026 | 7/20/2026 3:59:57 PM EST |
| 11.00 | 0.10 | 0.15 | 0.13 | 0.11 | +0.01 | +10.00% | 0.01 | 42 | 418 | 0.96 | 0.11 | 0.09 | -0.01 | 7/20/2026 | 7/20/2026 3:59:57 PM EST |
| 12.00 | 0.05 | 0.10 | 0.08 | 0.08 | +0.03 | +60.00% | 0.01 | 3,365 | 187 | 0.98 | 0.07 | 0.07 | 0.00 | 7/20/2026 | 7/20/2026 3:59:57 PM EST |
| 13.00 | 0.00 | 0.65 | 0.33 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 10 | 2.07 | 0.02 | 0.03 | 0.00 | 6/23/2026 | 7/20/2026 3:59:57 PM EST |
| 14.00 | 0.00 | 0.65 | 0.33 | 0.14 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.22 | 0.01 | 0.01 | 0.00 | 6/26/2026 | 7/20/2026 3:59:57 PM EST |
| 15.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.83 | 0.01 | 0.01 | 0.00 | 7/2/2026 | 7/20/2026 3:59:57 PM EST |
| 16.00 | 0.00 | 0.65 | 0.33 | % | 0.02 | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 7/20/2026 3:59:57 PM EST | |||
| 17.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 7/20/2026 3:59:57 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 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 27 | 4.01 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/20/2026 3:59:57 PM EST |
| 2.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 0 | 3.07 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/20/2026 3:59:57 PM EST |
| 3.00 | 0.00 | 0.60 | 0.30 | 0.03 | 0.00 | 0.00% | 0.10 | 0 | 3 | 3.94 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/20/2026 3:59:57 PM EST |
| 4.00 | 0.00 | 0.60 | 0.30 | 0.03 | 0.00 | 0.00% | 0.07 | 0 | 24 | 2.95 | 0.00 | 0.01 | 0.00 | 7/16/2026 | 7/20/2026 3:59:57 PM EST |
| 5.00 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.07 | 0 | 3 | 2.30 | -0.04 | 0.04 | 0.00 | 7/6/2026 | 7/20/2026 3:59:57 PM EST |
| 6.00 | 0.10 | 0.20 | 0.15 | 0.15 | -0.15 | -50.00% | 0.02 | 2 | 44 | 0.85 | -0.15 | 0.11 | -0.01 | 7/20/2026 | 7/20/2026 3:59:57 PM EST |
| 7.00 | 0.30 | 0.60 | 0.45 | 0.42 | -0.08 | -16.00% | 0.06 | 32 | 2,284 | 0.85 | -0.32 | 0.18 | -0.01 | 7/20/2026 | 7/20/2026 3:59:57 PM EST |
| 8.00 | 0.80 | 1.10 | 0.95 | 0.87 | -0.22 | -20.19% | 0.12 | 252 | 114 | 0.83 | -0.52 | 0.21 | -0.01 | 7/20/2026 | 7/20/2026 3:59:57 PM EST |
| 9.00 | 1.55 | 1.80 | 1.68 | 1.78 | 0.00 | 0.00% | 0.19 | 0 | 53 | 0.85 | -0.71 | 0.19 | -0.01 | 7/17/2026 | 7/20/2026 3:59:57 PM EST |
| 10.00 | 2.00 | 3.70 | 2.85 | 1.62 | 0.00 | 0.00% | 0.29 | 0 | 5 | 2.34 | -0.82 | 0.14 | -0.01 | 7/1/2026 | 7/20/2026 3:59:57 PM EST |
| 11.00 | 2.95 | 4.00 | 3.48 | 3.67 | 0.00 | 0.00% | 0.32 | 0 | 18 | 1.79 | -0.89 | 0.09 | -0.01 | 7/17/2026 | 7/20/2026 3:59:57 PM EST |
| 12.00 | 3.80 | 5.00 | 4.40 | % | 0.37 | 0 | 0 | 1.99 | -0.93 | 0.07 | 0.00 | 7/20/2026 3:59:57 PM EST | |||
| 13.00 | 4.80 | 6.00 | 5.40 | % | 0.42 | 0 | 0 | 2.16 | -0.98 | 0.03 | 0.00 | 7/20/2026 3:59:57 PM EST | |||
| 14.00 | 5.10 | 7.40 | 6.25 | % | 0.45 | 0 | 0 | 2.79 | -0.99 | 0.01 | 0.00 | 7/20/2026 3:59:57 PM EST | |||
| 15.00 | 6.60 | 8.10 | 7.35 | % | 0.49 | 0 | 0 | 2.58 | -0.99 | 0.01 | 0.00 | 7/20/2026 3:59:57 PM EST | |||
| 16.00 | 7.60 | 9.10 | 8.35 | % | 0.52 | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 7/20/2026 3:59:57 PM EST | |||
| 17.00 | 8.60 | 10.40 | 9.50 | % | 0.56 | 0 | 0 | 3.18 | -1.00 | 0.00 | 0.00 | 7/20/2026 3:59:57 PM EST |