Options Chain for VNET GROUP INC SPONSORED ADS A (VNET) - $7.17 as of 7/27/2026 9:30:38 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 3.10 | 4.90 | 4.00 | 6.65 | 0.00 | 0.00% | 1.33 | 0 | 2 | 3.19 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 7/27/2026 3:59:57 PM EST |
| 4.00 | 2.80 | 4.00 | 3.40 | 4.70 | 0.00 | 0.00% | 0.85 | 0 | 13 | 2.51 | 0.97 | 0.03 | 0.00 | 6/18/2026 | 7/27/2026 3:59:57 PM EST |
| 5.00 | 2.00 | 3.20 | 2.60 | 3.40 | 0.00 | 0.00% | 0.52 | 0 | 34 | 2.11 | 0.89 | 0.07 | -0.01 | 7/8/2026 | 7/27/2026 3:59:57 PM EST |
| 6.00 | 1.55 | 1.70 | 1.63 | % | 0.27 | 0 | 0 | 0.87 | 0.77 | 0.12 | -0.01 | 7/27/2026 3:59:57 PM EST | |||
| 7.00 | 0.95 | 1.15 | 1.05 | 1.10 | 0.00 | 0.00% | 0.15 | 0 | 181 | 0.85 | 0.61 | 0.16 | -0.01 | 7/24/2026 | 7/27/2026 3:59:57 PM EST |
| 8.00 | 0.65 | 0.75 | 0.70 | 0.65 | -0.14 | -17.73% | 0.09 | 105 | 510 | 0.87 | 0.46 | 0.16 | -0.01 | 7/27/2026 | 7/27/2026 3:59:57 PM EST |
| 9.00 | 0.40 | 0.50 | 0.45 | 0.45 | -0.04 | -8.17% | 0.05 | 32 | 1,984 | 0.91 | 0.34 | 0.14 | -0.01 | 7/27/2026 | 7/27/2026 3:59:57 PM EST |
| 10.00 | 0.20 | 0.35 | 0.28 | 0.27 | -0.08 | -22.86% | 0.03 | 107 | 8,957 | 0.90 | 0.25 | 0.12 | -0.01 | 7/27/2026 | 7/27/2026 3:59:57 PM EST |
| 11.00 | 0.15 | 0.25 | 0.20 | 0.22 | -0.13 | -37.15% | 0.02 | 52 | 1,748 | 0.95 | 0.18 | 0.10 | -0.01 | 7/27/2026 | 7/27/2026 3:59:57 PM EST |
| 12.00 | 0.05 | 0.20 | 0.13 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 3,691 | 0.89 | 0.13 | 0.08 | -0.01 | 7/24/2026 | 7/27/2026 3:59:57 PM EST |
| 13.00 | 0.05 | 0.35 | 0.20 | 0.10 | 0.00 | 0.00% | 0.02 | 27 | 383 | 1.14 | 0.10 | 0.06 | 0.00 | 7/27/2026 | 7/27/2026 3:59:57 PM EST |
| 14.00 | 0.05 | 0.20 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 376 | 1.12 | 0.08 | 0.05 | 0.00 | 7/24/2026 | 7/27/2026 3:59:57 PM EST |
| 15.00 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1,136 | 1.60 | 0.04 | 0.03 | 0.00 | 7/23/2026 | 7/27/2026 3:59:57 PM EST |
| 16.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 147 | 1.46 | 0.03 | 0.02 | 0.00 | 7/21/2026 | 7/27/2026 3:59:57 PM EST |
| 17.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 30 | 95 | 1.77 | 0.02 | 0.02 | 0.00 | 7/27/2026 | 7/27/2026 3:59:57 PM EST |
| 18.00 | 0.00 | 0.15 | 0.08 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 875 | 1.50 | 0.01 | 0.01 | 0.00 | 6/9/2026 | 7/27/2026 3:59:57 PM EST |
| 19.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 73 | 1.84 | 0.01 | 0.01 | 0.00 | 7/23/2026 | 7/27/2026 3:59:57 PM EST |
| 20.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 343 | 1.97 | 0.01 | 0.01 | 0.00 | 7/6/2026 | 7/27/2026 3:59:57 PM EST |
| 21.00 | 0.00 | 0.40 | 0.20 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 32 | 2.10 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 7/27/2026 3:59:57 PM EST |
| 22.00 | 0.00 | 0.60 | 0.30 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 233 | 2.42 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 7/27/2026 3:59:57 PM EST |
| 23.00 | 0.00 | 0.60 | 0.30 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 1,081 | 2.48 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 7/27/2026 3:59:57 PM EST |
| 24.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 1 | 2.53 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:57 PM EST | |||
| 25.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:57 PM EST | |||
| 26.00 | 0.00 | 0.60 | 0.30 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.63 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 7/27/2026 3:59:57 PM EST |
| 27.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 501 | 2.33 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.60 | 0.30 | 0.03 | 0.00 | 0.00% | 0.10 | 0 | 66 | 2.99 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/27/2026 3:59:57 PM EST |
| 4.00 | 0.00 | 0.35 | 0.18 | 0.03 | 0.00 | 0.00% | 0.04 | 0 | 39 | 1.75 | -0.03 | 0.03 | 0.00 | 7/20/2026 | 7/27/2026 3:59:57 PM EST |
| 5.00 | 0.10 | 0.40 | 0.25 | 0.15 | 0.00 | 0.00% | 0.05 | 0 | 315 | 1.07 | -0.11 | 0.07 | -0.01 | 7/24/2026 | 7/27/2026 3:59:57 PM EST |
| 6.00 | 0.30 | 0.50 | 0.40 | 0.40 | 0.00 | 0.00% | 0.07 | 0 | 373 | 0.89 | -0.23 | 0.12 | -0.01 | 7/7/2026 | 7/27/2026 3:59:57 PM EST |
| 7.00 | 0.80 | 0.95 | 0.88 | 0.85 | +0.10 | +13.34% | 0.13 | 19 | 617 | 0.93 | -0.39 | 0.16 | -0.01 | 7/27/2026 | 7/27/2026 3:59:57 PM EST |
| 8.00 | 1.35 | 1.55 | 1.45 | 1.50 | 0.00 | 0.00% | 0.18 | 0 | 635 | 0.91 | -0.54 | 0.16 | -0.01 | 7/17/2026 | 7/27/2026 3:59:57 PM EST |
| 9.00 | 2.10 | 2.30 | 2.20 | 1.82 | 0.00 | 0.00% | 0.24 | 0 | 1,319 | 0.92 | -0.66 | 0.14 | -0.01 | 7/21/2026 | 7/27/2026 3:59:57 PM EST |
| 10.00 | 2.80 | 3.40 | 3.10 | 2.66 | 0.00 | 0.00% | 0.31 | 0 | 1,261 | 1.33 | -0.75 | 0.12 | -0.01 | 7/23/2026 | 7/27/2026 3:59:57 PM EST |
| 11.00 | 3.30 | 4.30 | 3.80 | 3.63 | 0.00 | 0.00% | 0.35 | 0 | 741 | 1.41 | -0.82 | 0.10 | -0.01 | 7/21/2026 | 7/27/2026 3:59:57 PM EST |
| 12.00 | 4.20 | 5.20 | 4.70 | 3.45 | 0.00 | 0.00% | 0.39 | 0 | 253 | 1.44 | -0.87 | 0.08 | -0.01 | 6/9/2026 | 7/27/2026 3:59:57 PM EST |
| 13.00 | 5.00 | 6.30 | 5.65 | 5.10 | 0.00 | 0.00% | 0.43 | 0 | 150 | 1.69 | -0.90 | 0.06 | 0.00 | 7/2/2026 | 7/27/2026 3:59:57 PM EST |
| 14.00 | 6.00 | 7.50 | 6.75 | % | 0.48 | 0 | 4 | 2.02 | -0.92 | 0.05 | 0.00 | 7/27/2026 3:59:57 PM EST | |||
| 15.00 | 7.00 | 8.50 | 7.75 | 5.68 | 0.00 | 0.00% | 0.52 | 0 | 4 | 2.13 | -0.96 | 0.03 | 0.00 | 6/9/2026 | 7/27/2026 3:59:57 PM EST |
| 16.00 | 8.00 | 9.50 | 8.75 | % | 0.55 | 0 | 0 | 2.24 | -0.97 | 0.02 | 0.00 | 7/27/2026 3:59:57 PM EST | |||
| 17.00 | 9.00 | 10.50 | 9.75 | 6.70 | 0.00 | 0.00% | 0.57 | 0 | 18 | 2.33 | -0.98 | 0.02 | 0.00 | 5/13/2026 | 7/27/2026 3:59:57 PM EST |
| 18.00 | 10.00 | 11.50 | 10.75 | % | 0.60 | 0 | 0 | 2.42 | -0.98 | 0.01 | 0.00 | 7/27/2026 3:59:57 PM EST | |||
| 19.00 | 10.40 | 12.80 | 11.60 | % | 0.61 | 0 | 0 | 2.81 | -0.99 | 0.01 | 0.00 | 7/27/2026 3:59:57 PM EST | |||
| 20.00 | 11.50 | 13.90 | 12.70 | 9.50 | 0.00 | 0.00% | 0.64 | 0 | 2 | 2.99 | -0.99 | 0.01 | 0.00 | 5/13/2026 | 7/27/2026 3:59:57 PM EST |
| 21.00 | 12.50 | 14.90 | 13.70 | % | 0.65 | 0 | 0 | 3.06 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:57 PM EST | |||
| 22.00 | 13.50 | 15.90 | 14.70 | % | 0.67 | 0 | 0 | 3.13 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:57 PM EST | |||
| 23.00 | 14.50 | 16.90 | 15.70 | % | 0.68 | 0 | 0 | 3.19 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:57 PM EST | |||
| 24.00 | 15.50 | 17.90 | 16.70 | % | 0.70 | 0 | 0 | 3.26 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:57 PM EST | |||
| 25.00 | 16.50 | 18.90 | 17.70 | % | 0.71 | 0 | 0 | 3.32 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:57 PM EST | |||
| 26.00 | 17.60 | 19.70 | 18.65 | 17.03 | 0.00 | 0.00% | 0.72 | 0 | 0 | 3.17 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 7/27/2026 3:59:57 PM EST |
| 27.00 | 18.60 | 20.70 | 19.65 | 18.04 | 0.00 | 0.00% | 0.73 | 0 | 0 | 3.22 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 7/27/2026 3:59:57 PM EST |