Options Chain for GDS HLDGS LTD SPONSORED ADS (GDS) - $31.63 as of 7/27/2026 2:07:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 10.90 | 13.00 | 11.95 | 10.15 | 0.00 | 0.00% | 0.60 | 0 | 7 | 1.51 | 0.94 | 0.01 | -0.01 | 6/25/2026 | 7/27/2026 2:58:56 PM EST |
| 22.00 | 9.10 | 11.20 | 10.15 | % | 0.46 | 0 | 0 | 1.35 | 0.90 | 0.02 | -0.02 | 7/27/2026 2:58:56 PM EST | |||
| 23.00 | 8.30 | 10.30 | 9.30 | % | 0.40 | 0 | 0 | 0.80 | 0.88 | 0.02 | -0.02 | 7/27/2026 2:58:56 PM EST | |||
| 24.00 | 7.50 | 9.50 | 8.50 | % | 0.35 | 0 | 0 | 0.85 | 0.85 | 0.02 | -0.02 | 7/27/2026 2:58:56 PM EST | |||
| 25.00 | 6.60 | 8.70 | 7.65 | 6.01 | 0.00 | 0.00% | 0.31 | 0 | 6 | 0.82 | 0.82 | 0.03 | -0.03 | 6/26/2026 | 7/27/2026 2:58:56 PM EST |
| 26.00 | 5.90 | 7.90 | 6.90 | % | 0.27 | 0 | 0 | 0.81 | 0.79 | 0.03 | -0.03 | 7/27/2026 2:58:56 PM EST | |||
| 27.00 | 5.30 | 7.10 | 6.20 | 6.50 | 0.00 | 0.00% | 0.23 | 0 | 3 | 0.81 | 0.75 | 0.04 | -0.03 | 7/24/2026 | 7/27/2026 2:58:56 PM EST |
| 28.00 | 5.00 | 5.50 | 5.25 | % | 0.19 | 0 | 0 | 0.70 | 0.71 | 0.04 | -0.03 | 7/27/2026 2:58:56 PM EST | |||
| 29.00 | 4.30 | 4.90 | 4.60 | % | 0.16 | 0 | 0 | 0.69 | 0.67 | 0.04 | -0.03 | 7/27/2026 2:58:56 PM EST | |||
| 30.00 | 3.90 | 4.30 | 4.10 | 3.80 | -1.60 | -29.63% | 0.14 | 1 | 118 | 0.69 | 0.62 | 0.04 | -0.03 | 7/27/2026 | 7/27/2026 2:58:56 PM EST |
| 31.00 | 3.30 | 3.90 | 3.60 | 3.60 | 0.00 | 0.00% | 0.12 | 0 | 13 | 0.71 | 0.57 | 0.05 | -0.03 | 6/30/2026 | 7/27/2026 2:58:56 PM EST |
| 32.00 | 2.90 | 3.40 | 3.15 | 4.00 | 0.00 | 0.00% | 0.10 | 0 | 69 | 0.71 | 0.53 | 0.05 | -0.03 | 7/22/2026 | 7/27/2026 2:58:56 PM EST |
| 33.00 | 2.50 | 2.95 | 2.73 | 3.30 | 0.00 | 0.00% | 0.08 | 0 | 33 | 0.70 | 0.48 | 0.05 | -0.03 | 7/17/2026 | 7/27/2026 2:58:56 PM EST |
| 34.00 | 2.20 | 2.60 | 2.40 | 3.50 | 0.00 | 0.00% | 0.07 | 0 | 7 | 0.70 | 0.44 | 0.05 | -0.03 | 7/16/2026 | 7/27/2026 2:58:56 PM EST |
| 35.00 | 1.80 | 2.35 | 2.08 | 2.00 | 0.00 | 0.00% | 0.06 | 0 | 6,446 | 0.70 | 0.40 | 0.05 | -0.03 | 7/24/2026 | 7/27/2026 2:58:56 PM EST |
| 36.00 | 1.60 | 1.90 | 1.75 | 1.90 | 0.00 | 0.00% | 0.05 | 0 | 10,930 | 0.70 | 0.36 | 0.04 | -0.03 | 7/24/2026 | 7/27/2026 2:58:56 PM EST |
| 37.00 | 1.35 | 1.65 | 1.50 | 1.55 | -0.55 | -26.19% | 0.04 | 1 | 308 | 0.71 | 0.32 | 0.04 | -0.03 | 7/27/2026 | 7/27/2026 2:58:56 PM EST |
| 38.00 | 1.20 | 1.70 | 1.45 | 1.25 | -0.65 | -34.22% | 0.04 | 2 | 126 | 0.74 | 0.29 | 0.04 | -0.03 | 7/27/2026 | 7/27/2026 2:58:56 PM EST |
| 39.00 | 1.00 | 1.35 | 1.18 | 1.70 | 0.00 | 0.00% | 0.03 | 0 | 84 | 0.71 | 0.26 | 0.04 | -0.03 | 7/23/2026 | 7/27/2026 2:58:56 PM EST |
| 40.00 | 0.90 | 1.30 | 1.10 | 1.00 | -0.71 | -41.52% | 0.03 | 1 | 56 | 0.75 | 0.23 | 0.04 | -0.03 | 7/27/2026 | 7/27/2026 2:58:56 PM EST |
| 41.00 | 0.75 | 1.00 | 0.88 | 1.08 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.72 | 0.21 | 0.03 | -0.02 | 7/17/2026 | 7/27/2026 2:58:56 PM EST |
| 42.00 | 0.65 | 1.00 | 0.83 | 1.03 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.75 | 0.18 | 0.03 | -0.02 | 7/17/2026 | 7/27/2026 2:58:56 PM EST |
| 43.00 | 0.50 | 1.40 | 0.95 | 1.22 | 0.00 | 0.00% | 0.02 | 0 | 53 | 0.81 | 0.16 | 0.03 | -0.02 | 7/16/2026 | 7/27/2026 2:58:56 PM EST |
| 44.00 | 0.40 | 1.10 | 0.75 | 1.15 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.79 | 0.14 | 0.03 | -0.02 | 7/16/2026 | 7/27/2026 2:58:56 PM EST |
| 45.00 | 0.40 | 0.75 | 0.58 | 0.55 | -0.25 | -31.25% | 0.01 | 1 | 8,840 | 0.73 | 0.13 | 0.02 | -0.02 | 7/27/2026 | 7/27/2026 2:58:56 PM EST |
| 46.00 | 0.40 | 0.60 | 0.50 | 0.45 | -0.12 | -21.06% | 0.01 | 1 | 76 | 0.77 | 0.11 | 0.02 | -0.02 | 7/27/2026 | 7/27/2026 2:58:56 PM EST |
| 47.00 | 0.35 | 0.55 | 0.45 | 0.40 | -0.30 | -42.86% | 0.01 | 4 | 66 | 0.78 | 0.10 | 0.02 | -0.01 | 7/27/2026 | 7/27/2026 2:58:56 PM EST |
| 48.00 | 0.30 | 0.90 | 0.60 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 73 | 0.85 | 0.09 | 0.02 | -0.01 | 7/14/2026 | 7/27/2026 2:58:56 PM EST |
| 49.00 | 0.25 | 0.45 | 0.35 | 1.92 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.78 | 0.08 | 0.02 | -0.01 | 6/1/2026 | 7/27/2026 2:58:56 PM EST |
| 50.00 | 0.20 | 0.45 | 0.33 | 0.30 | -0.20 | -40.00% | 0.01 | 72 | 8,110 | 0.79 | 0.07 | 0.01 | -0.01 | 7/27/2026 | 7/27/2026 2:58:56 PM EST |
| 55.00 | 0.10 | 0.55 | 0.33 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 527 | 0.88 | 0.04 | 0.01 | -0.01 | 6/16/2026 | 7/27/2026 2:58:56 PM EST |
| 60.00 | 0.00 | 0.70 | 0.35 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 181 | 1.21 | 0.02 | 0.00 | 0.00 | 7/8/2026 | 7/27/2026 2:58:56 PM EST |
| 65.00 | 0.00 | 0.70 | 0.35 | 0.44 | 0.00 | 0.00% | 0.01 | 0 | 251 | 1.31 | 0.01 | 0.00 | 0.00 | 6/3/2026 | 7/27/2026 2:58:56 PM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | 1.85 | 0.00 | 0.00% | 0.01 | 0 | 25 | 1.43 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 7/27/2026 2:58:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.20 | 0.35 | 0.28 | 0.35 | +0.05 | +16.67% | 0.01 | 8 | 5,046 | 0.83 | -0.06 | 0.01 | -0.01 | 7/27/2026 | 7/27/2026 2:58:56 PM EST |
| 22.00 | 0.40 | 0.75 | 0.58 | 0.45 | +0.05 | +12.50% | 0.03 | 99 | 85 | 0.84 | -0.10 | 0.02 | -0.02 | 7/27/2026 | 7/27/2026 2:58:56 PM EST |
| 23.00 | 0.50 | 0.70 | 0.60 | % | 0.03 | 0 | 0 | 0.78 | -0.12 | 0.02 | -0.02 | 7/27/2026 2:58:56 PM EST | |||
| 24.00 | 0.60 | 1.30 | 0.95 | 1.45 | 0.00 | 0.00% | 0.04 | 0 | 32 | 0.83 | -0.15 | 0.02 | -0.02 | 6/26/2026 | 7/27/2026 2:58:56 PM EST |
| 25.00 | 0.90 | 1.30 | 1.10 | 0.90 | -0.10 | -10.00% | 0.04 | 18 | 5,141 | 0.77 | -0.18 | 0.03 | -0.03 | 7/27/2026 | 7/27/2026 2:58:56 PM EST |
| 26.00 | 1.10 | 1.35 | 1.23 | % | 0.05 | 0 | 0 | 0.75 | -0.21 | 0.03 | -0.03 | 7/27/2026 2:58:56 PM EST | |||
| 27.00 | 1.35 | 1.65 | 1.50 | 1.45 | -0.58 | -28.58% | 0.06 | 12 | 2 | 0.74 | -0.25 | 0.04 | -0.03 | 7/27/2026 | 7/27/2026 2:58:56 PM EST |
| 28.00 | 1.70 | 2.00 | 1.85 | 1.60 | 0.00 | 0.00% | 0.07 | 0 | 12 | 0.73 | -0.29 | 0.04 | -0.03 | 7/21/2026 | 7/27/2026 2:58:56 PM EST |
| 29.00 | 2.05 | 2.40 | 2.23 | 2.20 | % | 0.08 | 1 | 0 | 0.73 | -0.33 | 0.04 | -0.03 | 7/27/2026 | 7/27/2026 2:58:56 PM EST | |
| 30.00 | 2.50 | 2.80 | 2.65 | 2.75 | +0.42 | +18.03% | 0.09 | 2 | 74 | 0.72 | -0.38 | 0.04 | -0.03 | 7/27/2026 | 7/27/2026 2:58:56 PM EST |
| 31.00 | 3.00 | 3.50 | 3.25 | 3.20 | -0.10 | -3.03% | 0.10 | 1 | 95 | 0.72 | -0.43 | 0.05 | -0.03 | 7/27/2026 | 7/27/2026 2:58:56 PM EST |
| 32.00 | 3.50 | 3.90 | 3.70 | 3.70 | +0.57 | +18.22% | 0.12 | 1 | 51 | 0.72 | -0.47 | 0.05 | -0.03 | 7/27/2026 | 7/27/2026 2:58:56 PM EST |
| 33.00 | 4.00 | 4.50 | 4.25 | 4.40 | +0.40 | +10.00% | 0.13 | 4 | 20 | 0.73 | -0.52 | 0.05 | -0.03 | 7/27/2026 | 7/27/2026 2:58:56 PM EST |
| 34.00 | 4.80 | 5.20 | 5.00 | 4.30 | 0.00 | 0.00% | 0.15 | 0 | 44 | 0.72 | -0.56 | 0.05 | -0.03 | 7/16/2026 | 7/27/2026 2:58:56 PM EST |
| 35.00 | 5.30 | 5.80 | 5.55 | 5.20 | 0.00 | 0.00% | 0.16 | 0 | 242 | 0.72 | -0.60 | 0.05 | -0.03 | 7/20/2026 | 7/27/2026 2:58:56 PM EST |
| 36.00 | 6.00 | 6.50 | 6.25 | 5.90 | 0.00 | 0.00% | 0.17 | 0 | 5 | 0.69 | -0.64 | 0.04 | -0.03 | 7/20/2026 | 7/27/2026 2:58:56 PM EST |
| 37.00 | 6.80 | 7.30 | 7.05 | 6.60 | 0.00 | 0.00% | 0.19 | 0 | 6 | 0.73 | -0.68 | 0.04 | -0.03 | 7/20/2026 | 7/27/2026 2:58:56 PM EST |
| 38.00 | 7.50 | 8.00 | 7.75 | 7.70 | +0.50 | +6.95% | 0.20 | 1 | 162 | 0.72 | -0.71 | 0.04 | -0.03 | 7/27/2026 | 7/27/2026 2:58:56 PM EST |
| 39.00 | 7.50 | 9.50 | 8.50 | 6.99 | 0.00 | 0.00% | 0.22 | 0 | 9 | 0.89 | -0.74 | 0.04 | -0.03 | 5/28/2026 | 7/27/2026 2:58:56 PM EST |
| 40.00 | 8.40 | 10.30 | 9.35 | 8.80 | 0.00 | 0.00% | 0.23 | 0 | 29 | 0.89 | -0.77 | 0.04 | -0.03 | 7/20/2026 | 7/27/2026 2:58:56 PM EST |
| 41.00 | 9.30 | 11.20 | 10.25 | % | 0.25 | 0 | 0 | 0.91 | -0.79 | 0.03 | -0.02 | 7/27/2026 2:58:56 PM EST | |||
| 42.00 | 10.20 | 12.10 | 11.15 | 8.75 | 0.00 | 0.00% | 0.27 | 0 | 2 | 0.93 | -0.82 | 0.03 | -0.02 | 6/2/2026 | 7/27/2026 2:58:56 PM EST |
| 43.00 | 11.10 | 13.00 | 12.05 | 5.60 | 0.00 | 0.00% | 0.28 | 0 | 10 | 0.94 | -0.84 | 0.03 | -0.02 | 5/6/2026 | 7/27/2026 2:58:56 PM EST |
| 44.00 | 12.00 | 14.00 | 13.00 | 5.90 | 0.00 | 0.00% | 0.30 | 0 | 10 | 0.98 | -0.86 | 0.03 | -0.02 | 5/6/2026 | 7/27/2026 2:58:56 PM EST |
| 45.00 | 13.20 | 14.60 | 13.90 | % | 0.31 | 0 | 1 | 0.90 | -0.87 | 0.02 | -0.02 | 7/27/2026 2:58:56 PM EST | |||
| 46.00 | 13.90 | 15.70 | 14.80 | % | 0.32 | 0 | 134 | 0.96 | -0.89 | 0.02 | -0.02 | 7/27/2026 2:58:56 PM EST | |||
| 47.00 | 14.80 | 16.70 | 15.75 | 7.60 | 0.00 | 0.00% | 0.34 | 0 | 38 | 1.00 | -0.90 | 0.02 | -0.01 | 5/6/2026 | 7/27/2026 2:58:56 PM EST |
| 48.00 | 15.90 | 17.60 | 16.75 | 8.42 | 0.00 | 0.00% | 0.35 | 0 | 9 | 1.00 | -0.91 | 0.02 | -0.01 | 5/8/2026 | 7/27/2026 2:58:56 PM EST |
| 49.00 | 16.70 | 18.70 | 17.70 | % | 0.36 | 0 | 0 | 1.06 | -0.92 | 0.02 | -0.01 | 7/27/2026 2:58:56 PM EST | |||
| 50.00 | 17.90 | 19.50 | 18.70 | % | 0.37 | 0 | 2 | 1.02 | -0.93 | 0.01 | -0.01 | 7/27/2026 2:58:56 PM EST | |||
| 55.00 | 22.60 | 24.60 | 23.60 | % | 0.43 | 0 | 1 | 1.20 | -0.96 | 0.01 | -0.01 | 7/27/2026 2:58:56 PM EST | |||
| 60.00 | 27.50 | 30.60 | 29.05 | % | 0.48 | 0 | 0 | 1.64 | -0.98 | 0.00 | 0.00 | 7/27/2026 2:58:56 PM EST | |||
| 65.00 | 32.50 | 35.60 | 34.05 | % | 0.52 | 0 | 0 | 1.76 | -0.99 | 0.00 | 0.00 | 7/27/2026 2:58:56 PM EST | |||
| 70.00 | 37.50 | 40.60 | 39.05 | % | 0.56 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 7/27/2026 2:58:56 PM EST |