Options Chain for VNET GROUP INC SPONSORED ADS A (VNET) - $7.82 as of 7/23/2026 12:50:35 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 | 4.30 | 5.50 | 4.90 | 6.65 | 0.00 | 0.00% | 1.63 | 0 | 2 | 3.31 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 7/23/2026 2:59:06 PM EST |
| 4.00 | 3.30 | 4.50 | 3.90 | 4.70 | 0.00 | 0.00% | 0.97 | 0 | 13 | 2.47 | 0.97 | 0.02 | 0.00 | 6/18/2026 | 7/23/2026 2:59:06 PM EST |
| 5.00 | 2.40 | 3.60 | 3.00 | 3.40 | 0.00 | 0.00% | 0.60 | 0 | 34 | 1.99 | 0.91 | 0.05 | 0.00 | 7/8/2026 | 7/23/2026 2:59:06 PM EST |
| 6.00 | 0.95 | 3.40 | 2.18 | % | 0.36 | 0 | 0 | 2.33 | 0.81 | 0.09 | -0.01 | 7/23/2026 2:59:06 PM EST | |||
| 7.00 | 1.35 | 1.60 | 1.48 | 1.70 | 0.00 | 0.00% | 0.21 | 0 | 81 | 0.89 | 0.68 | 0.13 | -0.01 | 7/2/2026 | 7/23/2026 2:59:06 PM EST |
| 8.00 | 0.95 | 1.15 | 1.05 | 0.95 | -0.06 | -5.95% | 0.13 | 5 | 505 | 0.90 | 0.54 | 0.14 | -0.01 | 7/23/2026 | 7/23/2026 2:59:06 PM EST |
| 9.00 | 0.60 | 0.95 | 0.78 | 0.71 | +0.01 | +1.43% | 0.09 | 8 | 1,960 | 0.93 | 0.41 | 0.14 | -0.01 | 7/23/2026 | 7/23/2026 2:59:06 PM EST |
| 10.00 | 0.45 | 0.50 | 0.48 | 0.48 | +0.01 | +2.13% | 0.05 | 6,969 | 2,061 | 0.94 | 0.30 | 0.13 | -0.01 | 7/23/2026 | 7/23/2026 2:59:06 PM EST |
| 11.00 | 0.20 | 0.40 | 0.30 | 0.35 | 0.00 | 0.00% | 0.03 | 0 | 1,748 | 0.91 | 0.22 | 0.11 | -0.01 | 7/21/2026 | 7/23/2026 2:59:06 PM EST |
| 12.00 | 0.15 | 0.30 | 0.23 | 0.23 | -0.02 | -8.00% | 0.02 | 3 | 3,683 | 0.95 | 0.17 | 0.09 | -0.01 | 7/23/2026 | 7/23/2026 2:59:06 PM EST |
| 13.00 | 0.10 | 0.25 | 0.18 | 0.15 | -0.23 | -60.53% | 0.01 | 3 | 383 | 0.95 | 0.12 | 0.07 | -0.01 | 7/23/2026 | 7/23/2026 2:59:06 PM EST |
| 14.00 | 0.05 | 0.40 | 0.23 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 359 | 0.98 | 0.09 | 0.06 | 0.00 | 7/15/2026 | 7/23/2026 2:59:06 PM EST |
| 15.00 | 0.05 | 1.30 | 0.68 | 0.15 | +0.05 | +50.00% | 0.05 | 1 | 1,135 | 1.02 | 0.07 | 0.04 | 0.00 | 7/23/2026 | 7/23/2026 2:59:06 PM EST |
| 16.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 147 | 1.30 | 0.04 | 0.03 | 0.00 | 7/21/2026 | 7/23/2026 2:59:06 PM EST |
| 17.00 | 0.00 | 1.15 | 0.58 | 0.05 | -0.19 | -79.17% | 0.03 | 3 | 93 | 1.28 | 0.03 | 0.02 | 0.00 | 7/23/2026 | 7/23/2026 2:59:06 PM EST |
| 18.00 | 0.00 | 0.35 | 0.18 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 875 | 1.35 | 0.02 | 0.02 | 0.00 | 6/9/2026 | 7/23/2026 2:59:06 PM EST |
| 19.00 | 0.00 | 0.35 | 0.18 | 0.05 | -0.16 | -76.19% | 0.01 | 20 | 73 | 1.41 | 0.01 | 0.01 | 0.00 | 7/23/2026 | 7/23/2026 2:59:06 PM EST |
| 20.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 343 | 1.47 | 0.01 | 0.01 | 0.00 | 7/6/2026 | 7/23/2026 2:59:06 PM EST |
| 21.00 | 0.00 | 0.40 | 0.20 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 32 | 1.52 | 0.01 | 0.01 | 0.00 | 6/25/2026 | 7/23/2026 2:59:06 PM EST |
| 22.00 | 0.00 | 0.30 | 0.15 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 233 | 1.57 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 7/23/2026 2:59:06 PM EST |
| 23.00 | 0.00 | 0.45 | 0.23 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 1,081 | 1.62 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 7/23/2026 2:59:06 PM EST |
| 24.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 1 | 2.31 | 0.00 | 0.00 | 0.00 | 7/23/2026 2:59:06 PM EST | |||
| 25.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 7/23/2026 2:59:06 PM EST | |||
| 26.00 | 0.00 | 0.60 | 0.30 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.40 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 7/23/2026 2:59:06 PM EST |
| 27.00 | 0.00 | 0.30 | 0.15 | 0.07 | -0.01 | -12.50% | 0.01 | 1 | 496 | 2.06 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/23/2026 2:59:06 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 | 2.97 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/23/2026 2:59:06 PM EST |
| 4.00 | 0.00 | 0.35 | 0.18 | 0.03 | 0.00 | 0.00% | 0.04 | 0 | 39 | 1.04 | -0.03 | 0.02 | 0.00 | 7/20/2026 | 7/23/2026 2:59:06 PM EST |
| 5.00 | 0.05 | 0.25 | 0.15 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 315 | 0.97 | -0.09 | 0.05 | 0.00 | 7/2/2026 | 7/23/2026 2:59:06 PM EST |
| 6.00 | 0.15 | 0.45 | 0.30 | 0.40 | 0.00 | 0.00% | 0.05 | 0 | 373 | 0.93 | -0.19 | 0.09 | -0.01 | 7/7/2026 | 7/23/2026 2:59:06 PM EST |
| 7.00 | 0.60 | 0.75 | 0.68 | 0.78 | 0.00 | 0.00% | 0.10 | 0 | 204 | 0.90 | -0.32 | 0.13 | -0.01 | 7/17/2026 | 7/23/2026 2:59:06 PM EST |
| 8.00 | 1.00 | 1.40 | 1.20 | 1.50 | 0.00 | 0.00% | 0.15 | 0 | 635 | 0.92 | -0.46 | 0.14 | -0.01 | 7/17/2026 | 7/23/2026 2:59:06 PM EST |
| 9.00 | 1.65 | 2.15 | 1.90 | 1.82 | 0.00 | 0.00% | 0.21 | 0 | 1,319 | 0.89 | -0.59 | 0.14 | -0.01 | 7/21/2026 | 7/23/2026 2:59:06 PM EST |
| 10.00 | 2.45 | 2.70 | 2.58 | 2.66 | +0.22 | +9.02% | 0.26 | 2 | 1,261 | 0.89 | -0.70 | 0.13 | -0.01 | 7/23/2026 | 7/23/2026 2:59:06 PM EST |
| 11.00 | 2.10 | 4.70 | 3.40 | 3.63 | 0.00 | 0.00% | 0.31 | 0 | 741 | 1.98 | -0.78 | 0.11 | -0.01 | 7/21/2026 | 7/23/2026 2:59:06 PM EST |
| 12.00 | 3.00 | 5.70 | 4.35 | 3.45 | 0.00 | 0.00% | 0.36 | 0 | 253 | 2.14 | -0.83 | 0.09 | -0.01 | 6/9/2026 | 7/23/2026 2:59:06 PM EST |
| 13.00 | 4.70 | 5.90 | 5.30 | 5.10 | 0.00 | 0.00% | 0.41 | 0 | 150 | 1.58 | -0.88 | 0.07 | -0.01 | 7/2/2026 | 7/23/2026 2:59:06 PM EST |
| 14.00 | 5.50 | 7.00 | 6.25 | % | 0.45 | 0 | 4 | 1.79 | -0.91 | 0.06 | 0.00 | 7/23/2026 2:59:06 PM EST | |||
| 15.00 | 6.60 | 7.80 | 7.20 | 5.68 | 0.00 | 0.00% | 0.48 | 0 | 4 | 1.71 | -0.93 | 0.04 | 0.00 | 6/9/2026 | 7/23/2026 2:59:06 PM EST |
| 16.00 | 7.40 | 8.90 | 8.15 | % | 0.51 | 0 | 0 | 1.90 | -0.96 | 0.03 | 0.00 | 7/23/2026 2:59:06 PM EST | |||
| 17.00 | 8.40 | 9.90 | 9.15 | 6.70 | 0.00 | 0.00% | 0.54 | 0 | 18 | 1.99 | -0.97 | 0.02 | 0.00 | 5/13/2026 | 7/23/2026 2:59:06 PM EST |
| 18.00 | 9.40 | 10.90 | 10.15 | % | 0.56 | 0 | 0 | 2.07 | -0.98 | 0.02 | 0.00 | 7/23/2026 2:59:06 PM EST | |||
| 19.00 | 10.00 | 12.40 | 11.20 | % | 0.59 | 0 | 0 | 2.62 | -0.99 | 0.01 | 0.00 | 7/23/2026 2:59:06 PM EST | |||
| 20.00 | 10.90 | 13.30 | 12.10 | 9.50 | 0.00 | 0.00% | 0.60 | 0 | 2 | 2.60 | -0.99 | 0.01 | 0.00 | 5/13/2026 | 7/23/2026 2:59:06 PM EST |
| 21.00 | 12.00 | 14.30 | 13.15 | % | 0.63 | 0 | 0 | 2.67 | -0.99 | 0.01 | 0.00 | 7/23/2026 2:59:06 PM EST | |||
| 22.00 | 13.00 | 15.30 | 14.15 | % | 0.64 | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 7/23/2026 2:59:06 PM EST | |||
| 23.00 | 13.90 | 16.30 | 15.10 | % | 0.66 | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 7/23/2026 2:59:06 PM EST | |||
| 24.00 | 14.90 | 17.60 | 16.25 | % | 0.68 | 0 | 0 | 3.12 | -1.00 | 0.00 | 0.00 | 7/23/2026 2:59:06 PM EST | |||
| 25.00 | 16.00 | 18.60 | 17.30 | % | 0.69 | 0 | 0 | 3.18 | -1.00 | 0.00 | 0.00 | 7/23/2026 2:59:06 PM EST | |||
| 26.00 | 17.00 | 19.50 | 18.25 | 17.03 | 0.00 | 0.00% | 0.70 | 0 | 0 | 3.23 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 7/23/2026 2:59:06 PM EST |
| 27.00 | 18.00 | 20.50 | 19.25 | 18.04 | 0.00 | 0.00% | 0.71 | 0 | 0 | 3.28 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 7/23/2026 2:59:06 PM EST |