Options Chain for VNET GROUP INC SPONSORED ADS A (VNET) - $8.34 as of 7/29/2025 2:47:14 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 | 8.00 | 6.95 | 6.90 | 0.00 | 0.00% | 6.95 | 0 | 5 | 8.01 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/29/2025 1:58:56 PM EST |
| 2.00 | 5.80 | 7.30 | 6.55 | 5.10 | 0.00 | 0.00% | 3.27 | 0 | 7 | 5.68 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 7/29/2025 1:58:56 PM EST |
| 3.00 | 5.20 | 5.30 | 5.25 | 5.32 | +0.32 | +6.40% | 1.75 | 40 | 158 | 2.36 | 1.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 1:58:56 PM EST |
| 4.00 | 4.20 | 4.40 | 4.30 | 4.10 | 0.00 | 0.00% | 1.07 | 0 | 47 | 1.51 | 0.99 | 0.01 | 0.00 | 7/14/2025 | 7/29/2025 1:58:56 PM EST |
| 5.00 | 3.30 | 3.40 | 3.35 | 3.50 | 0.00 | 0.00% | 0.67 | 1 | 5,143 | 1.11 | 0.94 | 0.04 | 0.00 | 7/29/2025 | 7/29/2025 1:58:56 PM EST |
| 6.00 | 2.45 | 2.55 | 2.50 | 2.55 | -0.05 | -1.93% | 0.42 | 2 | 650 | 0.93 | 0.87 | 0.07 | -0.01 | 7/29/2025 | 7/29/2025 1:58:56 PM EST |
| 7.00 | 1.75 | 1.90 | 1.83 | 1.80 | -0.07 | -3.75% | 0.26 | 28 | 4,712 | 0.89 | 0.75 | 0.11 | -0.01 | 7/29/2025 | 7/29/2025 1:58:56 PM EST |
| 8.00 | 1.25 | 1.30 | 1.28 | 1.28 | -0.07 | -5.19% | 0.16 | 45 | 8,173 | 0.94 | 0.62 | 0.13 | -0.01 | 7/29/2025 | 7/29/2025 1:58:56 PM EST |
| 9.00 | 0.90 | 1.00 | 0.95 | 1.05 | +0.05 | +5.00% | 0.11 | 179 | 6,954 | 0.97 | 0.50 | 0.13 | -0.01 | 7/29/2025 | 7/29/2025 1:58:56 PM EST |
| 10.00 | 0.65 | 0.75 | 0.70 | 0.70 | 0.00 | 0.00% | 0.07 | 38 | 3,753 | 1.03 | 0.39 | 0.12 | -0.01 | 7/29/2025 | 7/29/2025 1:58:56 PM EST |
| 11.00 | 0.45 | 0.60 | 0.53 | 0.50 | 0.00 | 0.00% | 0.05 | 22 | 1,080 | 1.05 | 0.31 | 0.11 | -0.01 | 7/29/2025 | 7/29/2025 1:58:56 PM EST |
| 12.00 | 0.35 | 0.45 | 0.40 | 0.42 | -0.06 | -12.50% | 0.03 | 6 | 373 | 1.06 | 0.25 | 0.09 | -0.01 | 7/29/2025 | 7/29/2025 1:58:56 PM EST |
| 13.00 | 0.30 | 0.40 | 0.35 | 0.30 | -0.10 | -25.00% | 0.03 | 2 | 224 | 1.11 | 0.20 | 0.08 | -0.01 | 7/29/2025 | 7/29/2025 1:58:56 PM EST |
| 14.00 | 0.20 | 0.30 | 0.25 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 186 | 1.12 | 0.16 | 0.07 | -0.01 | 7/21/2025 | 7/29/2025 1:58:56 PM EST |
| 15.00 | 0.15 | 0.25 | 0.20 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 2,795 | 1.15 | 0.13 | 0.06 | -0.01 | 7/25/2025 | 7/29/2025 1:58:56 PM EST |
| 16.00 | 0.10 | 0.25 | 0.18 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 172 | 1.18 | 0.10 | 0.05 | -0.01 | 7/17/2025 | 7/29/2025 1:58:56 PM EST |
| 17.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 137 | 1.31 | 0.08 | 0.04 | -0.01 | 7/18/2025 | 7/29/2025 1:58:56 PM EST |
| 18.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 85 | 1.39 | 0.06 | 0.03 | 0.00 | 6/30/2025 | 7/29/2025 1:58:56 PM EST |
| 19.00 | 0.00 | 0.20 | 0.10 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 174 | 1.37 | 0.05 | 0.03 | 0.00 | 4/11/2025 | 7/29/2025 1:58:56 PM EST |
| 20.00 | 0.00 | 0.20 | 0.10 | 0.20 | -0.11 | -35.49% | 0.01 | 2 | 2,066 | 1.51 | 0.04 | 0.02 | 0.00 | 7/29/2025 | 7/29/2025 1:58:56 PM EST |
| 21.00 | 0.00 | 0.45 | 0.23 | 1.82 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.92 | 0.02 | 0.02 | 0.00 | 2/27/2025 | 7/29/2025 1:58:56 PM EST |
| 22.00 | 0.00 | 0.45 | 0.23 | 1.93 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.99 | 0.02 | 0.01 | 0.00 | 3/5/2025 | 7/29/2025 1:58:56 PM EST |
| 23.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 1.98 | 0.01 | 0.01 | 0.00 | 7/29/2025 1:58:56 PM EST | |||
| 24.00 | 0.00 | 0.40 | 0.20 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 37 | 2.03 | 0.01 | 0.01 | 0.00 | 5/12/2025 | 7/29/2025 1:58:56 PM EST |
| 25.00 | 0.05 | 0.20 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,189 | 1.59 | 0.01 | 0.01 | 0.00 | 7/28/2025 | 7/29/2025 1:58:56 PM EST |
| 26.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 2.13 | 0.01 | 0.01 | 0.00 | 7/29/2025 1:58:56 PM EST | |||
| 27.00 | 0.00 | 0.40 | 0.20 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 44 | 2.17 | 0.01 | 0.00 | 0.00 | 3/3/2025 | 7/29/2025 1:58:56 PM EST |
| 28.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:56 PM EST | |||
| 29.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:56 PM EST | |||
| 30.00 | 0.00 | 0.40 | 0.20 | 2.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.30 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 7/29/2025 1:58:56 PM EST |
| 31.00 | 0.00 | 0.40 | 0.20 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.34 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 7/29/2025 1:58:56 PM EST |
| 32.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 212 | 2.37 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 7/29/2025 1:58:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.35 | 0.18 | % | 0.18 | 0 | 0 | 5.58 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:56 PM EST | |||
| 2.00 | 0.00 | 0.15 | 0.08 | 0.12 | 0.00 | 0.00% | 0.04 | 0 | 1 | 2.76 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 7/29/2025 1:58:56 PM EST |
| 3.00 | 0.00 | 0.35 | 0.18 | 0.13 | 0.00 | 0.00% | 0.06 | 0 | 326 | 2.61 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 7/29/2025 1:58:56 PM EST |
| 4.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 547 | 1.98 | -0.01 | 0.01 | 0.00 | 6/30/2025 | 7/29/2025 1:58:56 PM EST |
| 5.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 3,172 | 1.00 | -0.06 | 0.04 | 0.00 | 7/23/2025 | 7/29/2025 1:58:56 PM EST |
| 6.00 | 0.20 | 0.30 | 0.25 | 0.25 | 0.00 | 0.00% | 0.04 | 0 | 351 | 0.97 | -0.13 | 0.07 | -0.01 | 7/28/2025 | 7/29/2025 1:58:56 PM EST |
| 7.00 | 0.50 | 0.55 | 0.53 | 0.50 | 0.00 | 0.00% | 0.08 | 4 | 1,184 | 0.92 | -0.25 | 0.11 | -0.01 | 7/29/2025 | 7/29/2025 1:58:56 PM EST |
| 8.00 | 0.95 | 1.05 | 1.00 | 1.00 | 0.00 | 0.00% | 0.12 | 0 | 950 | 0.95 | -0.38 | 0.13 | -0.01 | 7/28/2025 | 7/29/2025 1:58:56 PM EST |
| 9.00 | 1.55 | 1.65 | 1.60 | 1.58 | -0.03 | -1.87% | 0.18 | 2 | 426 | 0.98 | -0.50 | 0.13 | -0.01 | 7/29/2025 | 7/29/2025 1:58:56 PM EST |
| 10.00 | 2.30 | 2.45 | 2.38 | 2.20 | 0.00 | 0.00% | 0.24 | 0 | 252 | 1.00 | -0.61 | 0.12 | -0.01 | 7/24/2025 | 7/29/2025 1:58:56 PM EST |
| 11.00 | 3.10 | 3.30 | 3.20 | 3.15 | 0.00 | 0.00% | 0.29 | 0 | 5 | 1.04 | -0.69 | 0.11 | -0.01 | 7/28/2025 | 7/29/2025 1:58:56 PM EST |
| 12.00 | 4.00 | 4.20 | 4.10 | 6.40 | 0.00 | 0.00% | 0.34 | 0 | 13 | 1.10 | -0.75 | 0.09 | -0.01 | 4/7/2025 | 7/29/2025 1:58:56 PM EST |
| 13.00 | 4.90 | 5.10 | 5.00 | 5.20 | 0.00 | 0.00% | 0.38 | 0 | 23 | 1.13 | -0.80 | 0.08 | -0.01 | 3/27/2025 | 7/29/2025 1:58:56 PM EST |
| 14.00 | 5.90 | 6.00 | 5.95 | 5.90 | 0.00 | 0.00% | 0.42 | 0 | 291 | 1.18 | -0.84 | 0.07 | -0.01 | 7/28/2025 | 7/29/2025 1:58:56 PM EST |
| 15.00 | 6.70 | 7.10 | 6.90 | 9.60 | 0.00 | 0.00% | 0.46 | 0 | 145 | 1.29 | -0.87 | 0.06 | -0.01 | 6/13/2025 | 7/29/2025 1:58:56 PM EST |
| 16.00 | 7.60 | 8.00 | 7.80 | 5.70 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.51 | -0.90 | 0.05 | -0.01 | 2/25/2025 | 7/29/2025 1:58:56 PM EST |
| 17.00 | 8.50 | 9.10 | 8.80 | % | 0.52 | 0 | 0 | 1.47 | -0.92 | 0.04 | -0.01 | 7/29/2025 1:58:56 PM EST | |||
| 18.00 | 9.50 | 9.90 | 9.70 | 7.20 | 0.00 | 0.00% | 0.54 | 0 | 0 | 1.55 | -0.94 | 0.03 | 0.00 | 2/25/2025 | 7/29/2025 1:58:56 PM EST |
| 19.00 | 10.60 | 11.00 | 10.80 | 8.10 | 0.00 | 0.00% | 0.57 | 0 | 0 | 1.76 | -0.95 | 0.03 | 0.00 | 2/19/2025 | 7/29/2025 1:58:56 PM EST |
| 20.00 | 11.60 | 12.00 | 11.80 | 10.78 | 0.00 | 0.00% | 0.59 | 0 | 0 | 1.53 | -0.96 | 0.02 | 0.00 | 3/19/2025 | 7/29/2025 1:58:56 PM EST |
| 21.00 | 12.60 | 13.00 | 12.80 | % | 0.61 | 0 | 0 | 1.90 | -0.98 | 0.02 | 0.00 | 7/29/2025 1:58:56 PM EST | |||
| 22.00 | 13.60 | 14.00 | 13.80 | 13.80 | 0.00 | 0.00% | 0.63 | 0 | 0 | 1.96 | -0.98 | 0.01 | 0.00 | 3/21/2025 | 7/29/2025 1:58:56 PM EST |
| 23.00 | 14.40 | 14.90 | 14.65 | % | 0.64 | 0 | 0 | 1.88 | -0.99 | 0.01 | 0.00 | 7/29/2025 1:58:56 PM EST | |||
| 24.00 | 15.50 | 16.00 | 15.75 | 15.66 | 0.00 | 0.00% | 0.66 | 0 | 0 | 1.76 | -0.99 | 0.01 | 0.00 | 3/21/2025 | 7/29/2025 1:58:56 PM EST |
| 25.00 | 16.60 | 17.00 | 16.80 | 15.32 | 0.00 | 0.00% | 0.67 | 0 | 0 | 2.13 | -0.99 | 0.01 | 0.00 | 3/19/2025 | 7/29/2025 1:58:56 PM EST |
| 26.00 | 17.60 | 17.90 | 17.75 | % | 0.68 | 0 | 0 | 2.04 | -0.99 | 0.01 | 0.00 | 7/29/2025 1:58:56 PM EST | |||
| 27.00 | 18.50 | 18.90 | 18.70 | % | 0.69 | 0 | 0 | 2.09 | -0.99 | 0.00 | 0.00 | 7/29/2025 1:58:56 PM EST | |||
| 28.00 | 19.70 | 20.00 | 19.85 | % | 0.71 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:56 PM EST | |||
| 29.00 | 20.60 | 20.90 | 20.75 | % | 0.72 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:56 PM EST | |||
| 30.00 | 21.60 | 22.00 | 21.80 | % | 0.73 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:56 PM EST | |||
| 31.00 | 22.60 | 23.00 | 22.80 | % | 0.74 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:56 PM EST | |||
| 32.00 | 23.60 | 24.00 | 23.80 | % | 0.74 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:56 PM EST |