Options Chain for GDS HLDGS LTD SPONSORED ADS (GDS) - $25.68 as of 6/16/2025 3:21:10 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 22.50 | 25.00 | % | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 6/16/2025 4:00:00 PM EST | |||
| 6.00 | 21.30 | 24.00 | 18.21 | 0.00 | 0.00% | 0 | 4 | 3.49 | 1.00 | 0.00 | 0.00 | 4/29/2025 | 6/16/2025 4:00:00 PM EST |
| 7.00 | 20.30 | 22.90 | % | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 6/16/2025 4:00:00 PM EST | |||
| 8.00 | 19.30 | 21.90 | % | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 6/16/2025 4:00:00 PM EST | |||
| 9.00 | 18.30 | 21.10 | % | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 6/16/2025 4:00:00 PM EST | |||
| 10.00 | 17.80 | 20.10 | % | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 6/16/2025 4:00:00 PM EST | |||
| 11.00 | 16.30 | 19.10 | % | 0 | 0 | 1.99 | 0.99 | 0.00 | 0.00 | 6/16/2025 4:00:00 PM EST | |||
| 12.00 | 15.50 | 17.50 | % | 0 | 0 | 1.69 | 0.99 | 0.00 | 0.00 | 6/16/2025 4:00:00 PM EST | |||
| 13.00 | 14.50 | 16.70 | % | 0 | 0 | 1.64 | 0.99 | 0.00 | 0.00 | 6/16/2025 4:00:00 PM EST | |||
| 14.00 | 13.40 | 16.30 | 7.10 | 0.00 | 0.00% | 0 | 4 | 1.59 | 0.98 | 0.00 | 0.00 | 4/9/2025 | 6/16/2025 4:00:00 PM EST |
| 15.00 | 12.60 | 15.30 | 12.17 | 0.00 | 0.00% | 0 | 17 | 1.39 | 0.97 | 0.01 | -0.01 | 5/7/2025 | 6/16/2025 4:00:00 PM EST |
| 16.00 | 11.50 | 14.50 | 10.20 | 0.00 | 0.00% | 0 | 1 | 1.42 | 0.95 | 0.01 | -0.01 | 6/5/2025 | 6/16/2025 4:00:00 PM EST |
| 17.00 | 10.60 | 13.60 | 9.70 | 0.00 | 0.00% | 0 | 5 | 1.34 | 0.93 | 0.01 | -0.01 | 6/5/2025 | 6/16/2025 4:00:00 PM EST |
| 18.00 | 9.70 | 12.70 | 12.82 | 0.00 | 0.00% | 0 | 9 | 0.89 | 0.92 | 0.01 | -0.01 | 5/21/2025 | 6/16/2025 4:00:00 PM EST |
| 19.00 | 8.90 | 11.30 | 6.60 | 0.00 | 0.00% | 0 | 3 | 0.73 | 0.89 | 0.02 | -0.01 | 6/4/2025 | 6/16/2025 4:00:00 PM EST |
| 20.00 | 8.90 | 9.70 | 6.80 | 0.00 | 0.00% | 0 | 83 | 0.79 | 0.87 | 0.02 | -0.01 | 6/10/2025 | 6/16/2025 4:00:00 PM EST |
| 21.00 | 8.20 | 9.70 | 6.40 | 0.00 | 0.00% | 0 | 121 | 0.89 | 0.84 | 0.02 | -0.01 | 6/10/2025 | 6/16/2025 4:00:00 PM EST |
| 22.00 | 7.50 | 8.10 | 6.77 | 0.00 | 0.00% | 0 | 19 | 0.77 | 0.81 | 0.03 | -0.02 | 6/12/2025 | 6/16/2025 4:00:00 PM EST |
| 23.00 | 6.90 | 8.90 | 7.00 | +2.60 | +59.10% | 3 | 227 | 0.75 | 0.77 | 0.03 | -0.02 | 6/16/2025 | 6/16/2025 4:00:00 PM EST |
| 24.00 | 6.20 | 6.60 | 5.60 | 0.00 | 0.00% | 0 | 846 | 0.74 | 0.74 | 0.03 | -0.02 | 6/11/2025 | 6/16/2025 4:00:00 PM EST |
| 25.00 | 5.70 | 6.00 | 4.99 | 0.00 | 0.00% | 0 | 1,690 | 0.74 | 0.70 | 0.03 | -0.02 | 6/11/2025 | 6/16/2025 4:00:00 PM EST |
| 26.00 | 5.10 | 5.70 | 4.60 | +1.10 | +31.43% | 6 | 116 | 0.76 | 0.66 | 0.04 | -0.02 | 6/16/2025 | 6/16/2025 4:00:00 PM EST |
| 27.00 | 4.60 | 5.00 | 3.40 | 0.00 | 0.00% | 0 | 88 | 0.74 | 0.62 | 0.04 | -0.02 | 6/13/2025 | 6/16/2025 4:00:00 PM EST |
| 28.00 | 2.70 | 4.50 | 4.37 | +1.17 | +36.57% | 4 | 1,312 | 0.60 | 0.59 | 0.04 | -0.02 | 6/16/2025 | 6/16/2025 4:00:00 PM EST |
| 29.00 | 3.70 | 4.00 | 3.95 | +0.75 | +23.44% | 4,845 | 263 | 0.72 | 0.55 | 0.04 | -0.02 | 6/16/2025 | 6/16/2025 4:00:00 PM EST |
| 30.00 | 2.15 | 3.70 | 3.60 | +0.75 | +26.32% | 7 | 411 | 0.63 | 0.51 | 0.04 | -0.02 | 6/16/2025 | 6/16/2025 4:00:00 PM EST |
| 31.00 | 3.00 | 4.00 | 2.50 | +0.50 | +25.00% | 7 | 702 | 0.80 | 0.48 | 0.04 | -0.02 | 6/16/2025 | 6/16/2025 4:00:00 PM EST |
| 32.00 | 0.90 | 3.00 | 2.22 | -0.18 | -7.50% | 5 | 229 | 0.57 | 0.44 | 0.04 | -0.02 | 6/16/2025 | 6/16/2025 4:00:00 PM EST |
| 33.00 | 1.40 | 2.75 | 2.02 | -1.48 | -42.29% | 10 | 27 | 0.73 | 0.41 | 0.04 | -0.02 | 6/16/2025 | 6/16/2025 4:00:00 PM EST |
| 34.00 | 2.10 | 2.50 | 1.53 | 0.00 | 0.00% | 0 | 320 | 0.73 | 0.38 | 0.04 | -0.02 | 5/29/2025 | 6/16/2025 4:00:00 PM EST |
| 35.00 | 1.95 | 2.25 | 1.65 | +0.10 | +6.46% | 316 | 1,334 | 0.74 | 0.35 | 0.04 | -0.02 | 6/16/2025 | 6/16/2025 4:00:00 PM EST |
| 36.00 | 1.50 | 2.05 | 1.65 | +0.35 | +26.93% | 1 | 8 | 0.72 | 0.32 | 0.03 | -0.02 | 6/16/2025 | 6/16/2025 4:00:00 PM EST |
| 37.00 | 1.55 | 1.85 | 1.50 | -0.40 | -21.06% | 11 | 502 | 0.74 | 0.30 | 0.03 | -0.02 | 6/16/2025 | 6/16/2025 4:00:00 PM EST |
| 38.00 | 1.40 | 1.70 | 1.40 | +0.70 | +100.00% | 401 | 640 | 0.74 | 0.27 | 0.03 | -0.02 | 6/16/2025 | 6/16/2025 4:00:00 PM EST |
| 39.00 | 1.25 | 1.55 | 1.25 | +0.70 | +127.28% | 4 | 21 | 0.75 | 0.25 | 0.03 | -0.02 | 6/16/2025 | 6/16/2025 4:00:00 PM EST |
| 40.00 | 1.05 | 1.40 | 1.10 | +0.30 | +37.50% | 1 | 271 | 0.74 | 0.23 | 0.03 | -0.02 | 6/16/2025 | 6/16/2025 4:00:00 PM EST |
| 41.00 | 0.95 | 1.30 | 0.75 | 0.00 | 0.00% | 0 | 26 | 0.75 | 0.21 | 0.03 | -0.02 | 5/28/2025 | 6/16/2025 4:00:00 PM EST |
| 42.00 | 0.00 | 1.15 | 1.01 | -0.74 | -42.29% | 2 | 7 | 0.64 | 0.19 | 0.03 | -0.02 | 6/16/2025 | 6/16/2025 4:00:00 PM EST |
| 43.00 | 0.50 | 1.10 | 0.60 | +0.05 | +9.10% | 2 | 5 | 0.71 | 0.18 | 0.02 | -0.01 | 6/16/2025 | 6/16/2025 4:00:00 PM EST |
| 44.00 | 0.00 | 1.05 | 0.50 | 0.00 | 0.00% | 0 | 11 | 0.78 | 0.16 | 0.02 | -0.01 | 6/9/2025 | 6/16/2025 4:00:00 PM EST |
| 45.00 | 0.00 | 1.15 | 0.55 | 0.00 | 0.00% | 0 | 14 | 0.80 | 0.15 | 0.02 | -0.01 | 5/28/2025 | 6/16/2025 4:00:00 PM EST |
| 46.00 | 0.00 | 1.00 | 0.50 | 0.00 | 0.00% | 0 | 48 | 0.89 | 0.13 | 0.02 | -0.01 | 5/28/2025 | 6/16/2025 4:00:00 PM EST |
| 47.00 | 0.00 | 0.85 | 12.50 | 0.00 | 0.00% | 0 | 12 | 0.85 | 0.12 | 0.02 | -0.01 | 2/21/2025 | 6/16/2025 4:00:00 PM EST |
| 48.00 | 0.00 | 1.05 | 0.40 | 0.00 | 0.00% | 0 | 9 | 0.84 | 0.11 | 0.02 | -0.01 | 4/16/2025 | 6/16/2025 4:00:00 PM EST |
| 49.00 | 0.00 | 0.90 | 0.50 | 0.00 | 0.00% | 0 | 73 | 0.83 | 0.10 | 0.02 | -0.01 | 4/11/2025 | 6/16/2025 4:00:00 PM EST |
| 50.00 | 0.20 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 361 | 0.76 | 0.09 | 0.02 | -0.01 | 6/12/2025 | 6/16/2025 4:00:00 PM EST |
| 55.00 | 0.10 | 0.40 | 0.35 | 0.00 | 0.00% | 0 | 669 | 0.73 | 0.06 | 0.01 | -0.01 | 6/5/2025 | 6/16/2025 4:00:00 PM EST |
| 60.00 | 0.00 | 0.95 | 2.15 | 0.00 | 0.00% | 0 | 38 | 1.05 | 0.03 | 0.01 | 0.00 | 3/19/2025 | 6/16/2025 4:00:00 PM EST |
| 65.00 | 0.00 | 0.95 | 0.57 | 0.00 | 0.00% | 0 | 4 | 1.12 | 0.02 | 0.00 | 0.00 | 5/5/2025 | 6/16/2025 4:00:00 PM EST |
| 70.00 | 0.00 | 0.95 | 0.85 | 0.00 | 0.00% | 0 | 10 | 1.19 | 0.01 | 0.00 | 0.00 | 3/24/2025 | 6/16/2025 4:00:00 PM EST |
| 75.00 | 0.00 | 0.95 | 0.15 | 0.00 | 0.00% | 0 | 143 | 1.25 | 0.01 | 0.00 | 0.00 | 6/4/2025 | 6/16/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.95 | % | 0 | 0 | 2.99 | 0.00 | 0.00 | 0.00 | 6/16/2025 4:00:00 PM EST | |||
| 6.00 | 0.00 | 0.95 | % | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 6/16/2025 4:00:00 PM EST | |||
| 7.00 | 0.00 | 2.15 | % | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 6/16/2025 4:00:00 PM EST | |||
| 8.00 | 0.00 | 0.05 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 6/16/2025 4:00:00 PM EST | |||
| 9.00 | 0.00 | 1.00 | % | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 6/16/2025 4:00:00 PM EST | |||
| 10.00 | 0.00 | 0.95 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 6/16/2025 4:00:00 PM EST | |||
| 11.00 | 0.00 | 0.95 | % | 0 | 0 | 1.55 | -0.01 | 0.00 | 0.00 | 6/16/2025 4:00:00 PM EST | |||
| 12.00 | 0.00 | 0.95 | % | 0 | 0 | 1.43 | -0.01 | 0.00 | 0.00 | 6/16/2025 4:00:00 PM EST | |||
| 13.00 | 0.00 | 1.15 | 1.20 | 0.00 | 0.00% | 0 | 1 | 1.31 | -0.01 | 0.00 | 0.00 | 4/15/2025 | 6/16/2025 4:00:00 PM EST |
| 14.00 | 0.00 | 1.15 | 1.45 | 0.00 | 0.00% | 0 | 12 | 1.21 | -0.02 | 0.00 | 0.00 | 4/15/2025 | 6/16/2025 4:00:00 PM EST |
| 15.00 | 0.00 | 1.15 | 0.40 | 0.00 | 0.00% | 0 | 21 | 1.11 | -0.03 | 0.01 | -0.01 | 5/23/2025 | 6/16/2025 4:00:00 PM EST |
| 16.00 | 0.00 | 1.25 | 0.68 | 0.00 | 0.00% | 0 | 27 | 1.01 | -0.05 | 0.01 | -0.01 | 5/19/2025 | 6/16/2025 4:00:00 PM EST |
| 17.00 | 0.00 | 1.15 | 0.60 | 0.00 | 0.00% | 0 | 35 | 0.86 | -0.07 | 0.01 | -0.01 | 5/22/2025 | 6/16/2025 4:00:00 PM EST |
| 18.00 | 0.00 | 0.80 | 1.07 | 0.00 | 0.00% | 0 | 154 | 0.83 | -0.08 | 0.01 | -0.01 | 5/12/2025 | 6/16/2025 4:00:00 PM EST |
| 19.00 | 0.00 | 1.10 | 1.60 | 0.00 | 0.00% | 0 | 28 | 0.70 | -0.11 | 0.02 | -0.01 | 5/30/2025 | 6/16/2025 4:00:00 PM EST |
| 20.00 | 0.60 | 1.30 | 1.04 | 0.00 | 0.00% | 0 | 27 | 0.77 | -0.13 | 0.02 | -0.01 | 6/12/2025 | 6/16/2025 4:00:00 PM EST |
| 21.00 | 0.50 | 1.35 | 4.40 | 0.00 | 0.00% | 0 | 48 | 0.69 | -0.16 | 0.02 | -0.01 | 4/10/2025 | 6/16/2025 4:00:00 PM EST |
| 22.00 | 1.25 | 1.55 | 1.35 | -0.55 | -28.95% | 1 | 195 | 0.74 | -0.19 | 0.03 | -0.02 | 6/16/2025 | 6/16/2025 4:00:00 PM EST |
| 23.00 | 1.60 | 1.85 | 2.20 | 0.00 | 0.00% | 0 | 267 | 0.74 | -0.23 | 0.03 | -0.02 | 6/13/2025 | 6/16/2025 4:00:00 PM EST |
| 24.00 | 1.95 | 2.20 | 3.30 | 0.00 | 0.00% | 0 | 1,236 | 0.74 | -0.26 | 0.03 | -0.02 | 6/4/2025 | 6/16/2025 4:00:00 PM EST |
| 25.00 | 2.35 | 2.65 | 4.20 | 0.00 | 0.00% | 0 | 2,604 | 0.74 | -0.30 | 0.03 | -0.02 | 6/3/2025 | 6/16/2025 4:00:00 PM EST |
| 26.00 | 2.75 | 3.10 | 3.60 | 0.00 | 0.00% | 0 | 18 | 0.73 | -0.34 | 0.04 | -0.02 | 6/5/2025 | 6/16/2025 4:00:00 PM EST |
| 27.00 | 3.20 | 3.60 | 4.25 | 0.00 | 0.00% | 0 | 132 | 0.74 | -0.38 | 0.04 | -0.02 | 5/20/2025 | 6/16/2025 4:00:00 PM EST |
| 28.00 | 3.60 | 4.10 | 3.90 | -1.00 | -20.41% | 200 | 1,706 | 0.71 | -0.41 | 0.04 | -0.02 | 6/16/2025 | 6/16/2025 4:00:00 PM EST |
| 29.00 | 4.30 | 4.70 | 4.50 | -2.20 | -32.84% | 3 | 123 | 0.72 | -0.45 | 0.04 | -0.02 | 6/16/2025 | 6/16/2025 4:00:00 PM EST |
| 30.00 | 4.20 | 5.40 | 5.40 | 0.00 | 0.00% | 0 | 73 | 0.67 | -0.49 | 0.04 | -0.02 | 5/22/2025 | 6/16/2025 4:00:00 PM EST |
| 31.00 | 5.30 | 6.20 | 5.80 | -1.30 | -18.31% | 1 | 3 | 0.72 | -0.52 | 0.04 | -0.02 | 6/16/2025 | 6/16/2025 4:00:00 PM EST |
| 32.00 | 6.30 | 6.70 | 6.50 | -2.20 | -25.29% | 1 | 19 | 0.74 | -0.56 | 0.04 | -0.02 | 6/16/2025 | 6/16/2025 4:00:00 PM EST |
| 33.00 | 7.00 | 7.40 | 13.65 | 0.00 | 0.00% | 0 | 705 | 0.73 | -0.59 | 0.04 | -0.02 | 4/10/2025 | 6/16/2025 4:00:00 PM EST |
| 34.00 | 7.70 | 8.20 | 16.90 | 0.00 | 0.00% | 0 | 4 | 0.74 | -0.62 | 0.04 | -0.02 | 4/8/2025 | 6/16/2025 4:00:00 PM EST |
| 35.00 | 8.50 | 9.00 | 12.97 | 0.00 | 0.00% | 0 | 42 | 0.74 | -0.65 | 0.04 | -0.02 | 4/28/2025 | 6/16/2025 4:00:00 PM EST |
| 36.00 | 9.10 | 9.70 | 16.35 | 0.00 | 0.00% | 0 | 2 | 0.72 | -0.68 | 0.03 | -0.02 | 4/10/2025 | 6/16/2025 4:00:00 PM EST |
| 37.00 | 10.10 | 10.80 | 13.04 | 0.00 | 0.00% | 0 | 713 | 0.77 | -0.70 | 0.03 | -0.02 | 5/28/2025 | 6/16/2025 4:00:00 PM EST |
| 38.00 | 11.00 | 11.40 | 17.90 | 0.00 | 0.00% | 0 | 21 | 0.75 | -0.73 | 0.03 | -0.02 | 4/7/2025 | 6/16/2025 4:00:00 PM EST |
| 39.00 | 11.60 | 12.20 | 18.19 | 0.00 | 0.00% | 0 | 10 | 0.72 | -0.75 | 0.03 | -0.02 | 4/17/2025 | 6/16/2025 4:00:00 PM EST |
| 40.00 | 12.60 | 13.20 | 20.70 | 0.00 | 0.00% | 0 | 31 | 0.75 | -0.77 | 0.03 | -0.02 | 4/16/2025 | 6/16/2025 4:00:00 PM EST |
| 41.00 | 13.30 | 14.20 | 10.40 | 0.00 | 0.00% | 0 | 33 | 0.75 | -0.79 | 0.03 | -0.02 | 2/18/2025 | 6/16/2025 4:00:00 PM EST |
| 42.00 | 14.30 | 15.00 | 15.06 | 0.00 | 0.00% | 0 | 19 | 0.75 | -0.81 | 0.03 | -0.02 | 5/5/2025 | 6/16/2025 4:00:00 PM EST |
| 43.00 | 15.00 | 16.10 | 25.88 | 0.00 | 0.00% | 0 | 5 | 0.75 | -0.82 | 0.02 | -0.01 | 4/9/2025 | 6/16/2025 4:00:00 PM EST |
| 44.00 | 15.40 | 17.00 | % | 0 | 0 | 0.67 | -0.84 | 0.02 | -0.01 | 6/16/2025 4:00:00 PM EST | |||
| 45.00 | 16.60 | 18.80 | % | 0 | 0 | 1.12 | -0.85 | 0.02 | -0.01 | 6/16/2025 4:00:00 PM EST | |||
| 46.00 | 17.30 | 19.10 | 12.60 | 0.00 | 0.00% | 0 | 9 | 0.90 | -0.87 | 0.02 | -0.01 | 2/19/2025 | 6/16/2025 4:00:00 PM EST |
| 47.00 | 18.30 | 20.20 | 12.00 | 0.00 | 0.00% | 0 | 0 | 1.00 | -0.88 | 0.02 | -0.01 | 2/20/2025 | 6/16/2025 4:00:00 PM EST |
| 48.00 | 19.30 | 21.20 | 13.90 | 0.00 | 0.00% | 0 | 3 | 1.05 | -0.89 | 0.02 | -0.01 | 2/21/2025 | 6/16/2025 4:00:00 PM EST |
| 49.00 | 20.40 | 22.30 | % | 0 | 0 | 1.07 | -0.90 | 0.02 | -0.01 | 6/16/2025 4:00:00 PM EST | |||
| 50.00 | 21.20 | 24.20 | 24.05 | 0.00 | 0.00% | 0 | 4 | 1.07 | -0.91 | 0.02 | -0.01 | 3/27/2025 | 6/16/2025 4:00:00 PM EST |
| 55.00 | 26.30 | 28.20 | 18.50 | 0.00 | 0.00% | 0 | 9 | 1.20 | -0.94 | 0.01 | -0.01 | 2/21/2025 | 6/16/2025 4:00:00 PM EST |
| 60.00 | 30.50 | 33.10 | 30.70 | 0.00 | 0.00% | 0 | 0 | 1.42 | -0.97 | 0.01 | 0.00 | 3/19/2025 | 6/16/2025 4:00:00 PM EST |
| 65.00 | 35.50 | 38.10 | 25.80 | 0.00 | 0.00% | 0 | 0 | 1.36 | -0.98 | 0.00 | 0.00 | 2/20/2025 | 6/16/2025 4:00:00 PM EST |
| 70.00 | 41.10 | 43.00 | % | 0 | 0 | 1.38 | -0.99 | 0.00 | 0.00 | 6/16/2025 4:00:00 PM EST | |||
| 75.00 | 45.90 | 48.20 | % | 0 | 0 | 1.51 | -0.99 | 0.00 | 0.00 | 6/16/2025 4:00:00 PM EST |