Options Chain for VNET GROUP INC SPONSORED ADS A (VNET) - $7.95 as of 7/11/2025 9:04:53 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 | 6.10 | 7.50 | 6.80 | 6.90 | +0.94 | +15.78% | 6.80 | 1 | 5 | 6.10 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 4:00:01 PM EST |
| 2.00 | 5.00 | 6.60 | 5.80 | 5.10 | 0.00 | 0.00% | 2.90 | 0 | 7 | 3.95 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 7/11/2025 4:00:01 PM EST |
| 3.00 | 4.90 | 5.10 | 5.00 | 5.00 | +1.96 | +64.48% | 1.67 | 1 | 159 | 1.72 | 0.99 | 0.01 | 0.00 | 7/11/2025 | 7/11/2025 4:00:01 PM EST |
| 4.00 | 3.90 | 4.20 | 4.05 | 3.70 | 0.00 | 0.00% | 1.01 | 0 | 46 | 1.26 | 0.97 | 0.02 | 0.00 | 7/8/2025 | 7/11/2025 4:00:01 PM EST |
| 5.00 | 3.10 | 3.20 | 3.15 | 3.10 | +0.80 | +34.79% | 0.63 | 3 | 5,148 | 1.07 | 0.90 | 0.05 | 0.00 | 7/11/2025 | 7/11/2025 4:00:01 PM EST |
| 6.00 | 2.30 | 2.50 | 2.40 | 2.30 | +0.70 | +43.75% | 0.40 | 86 | 683 | 0.95 | 0.81 | 0.08 | -0.01 | 7/11/2025 | 7/11/2025 4:00:01 PM EST |
| 7.00 | 1.70 | 1.80 | 1.75 | 1.75 | +0.58 | +49.58% | 0.25 | 428 | 5,340 | 0.92 | 0.70 | 0.11 | -0.01 | 7/11/2025 | 7/11/2025 4:00:01 PM EST |
| 8.00 | 1.30 | 1.35 | 1.33 | 1.30 | +0.46 | +54.77% | 0.17 | 6,190 | 8,653 | 0.96 | 0.58 | 0.12 | -0.01 | 7/11/2025 | 7/11/2025 4:00:01 PM EST |
| 9.00 | 0.95 | 1.05 | 1.00 | 1.00 | +0.40 | +66.67% | 0.11 | 461 | 6,368 | 0.99 | 0.48 | 0.12 | -0.01 | 7/11/2025 | 7/11/2025 4:00:01 PM EST |
| 10.00 | 0.55 | 0.80 | 0.68 | 0.79 | +0.29 | +58.00% | 0.07 | 171 | 1,626 | 1.02 | 0.39 | 0.11 | -0.01 | 7/11/2025 | 7/11/2025 4:00:01 PM EST |
| 11.00 | 0.55 | 0.65 | 0.60 | 0.65 | +0.25 | +62.50% | 0.05 | 16 | 433 | 1.04 | 0.32 | 0.10 | -0.01 | 7/11/2025 | 7/11/2025 4:00:01 PM EST |
| 12.00 | 0.45 | 0.55 | 0.50 | 0.49 | +0.21 | +75.00% | 0.04 | 9 | 279 | 1.09 | 0.26 | 0.09 | -0.01 | 7/11/2025 | 7/11/2025 4:00:01 PM EST |
| 13.00 | 0.00 | 0.50 | 0.25 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 226 | 1.16 | 0.22 | 0.08 | -0.01 | 7/7/2025 | 7/11/2025 4:00:01 PM EST |
| 14.00 | 0.00 | 0.40 | 0.20 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 184 | 1.21 | 0.18 | 0.07 | -0.01 | 7/9/2025 | 7/11/2025 4:00:01 PM EST |
| 15.00 | 0.20 | 0.35 | 0.28 | 0.24 | +0.03 | +14.29% | 0.02 | 46 | 2,766 | 1.15 | 0.15 | 0.06 | -0.01 | 7/11/2025 | 7/11/2025 4:00:01 PM EST |
| 16.00 | 0.00 | 0.30 | 0.15 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 171 | 1.26 | 0.12 | 0.05 | -0.01 | 5/6/2025 | 7/11/2025 4:00:01 PM EST |
| 17.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 160 | 1.27 | 0.10 | 0.04 | -0.01 | 4/10/2025 | 7/11/2025 4:00:01 PM EST |
| 18.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 85 | 1.33 | 0.08 | 0.04 | 0.00 | 6/30/2025 | 7/11/2025 4:00:01 PM EST |
| 19.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 174 | 1.32 | 0.07 | 0.03 | 0.00 | 4/11/2025 | 7/11/2025 4:00:01 PM EST |
| 20.00 | 0.00 | 0.35 | 0.18 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 2,078 | 1.37 | 0.06 | 0.03 | 0.00 | 7/1/2025 | 7/11/2025 4:00:01 PM EST |
| 21.00 | 0.00 | 0.20 | 0.10 | 1.82 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.42 | 0.05 | 0.02 | 0.00 | 2/27/2025 | 7/11/2025 4:00:01 PM EST |
| 22.00 | 0.00 | 0.30 | 0.15 | 1.93 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.39 | 0.04 | 0.02 | 0.00 | 3/5/2025 | 7/11/2025 4:00:01 PM EST |
| 23.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 1.43 | 0.04 | 0.02 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 24.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 37 | 2.18 | 0.02 | 0.01 | 0.00 | 5/12/2025 | 7/11/2025 4:00:01 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1,300 | 2.23 | 0.02 | 0.01 | 0.00 | 6/3/2025 | 7/11/2025 4:00:01 PM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.27 | 0.01 | 0.01 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 27.00 | 0.00 | 0.75 | 0.38 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 44 | 2.31 | 0.01 | 0.01 | 0.00 | 3/3/2025 | 7/11/2025 4:00:01 PM EST |
| 28.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.35 | 0.01 | 0.01 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 29.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.39 | 0.01 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | 2.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.42 | 0.01 | 0.00 | 0.00 | 2/21/2025 | 7/11/2025 4:00:01 PM EST |
| 31.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.46 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 7/11/2025 4:00:01 PM EST |
| 32.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 212 | 2.49 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 7/11/2025 4:00:01 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 | 0.75 | 0.38 | % | 0.38 | 0 | 0 | 7.54 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 2.00 | 0.00 | 0.15 | 0.08 | 0.12 | 0.00 | 0.00% | 0.04 | 0 | 1 | 2.33 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 7/11/2025 4:00:01 PM EST |
| 3.00 | 0.00 | 0.45 | 0.23 | 0.13 | 0.00 | 0.00% | 0.08 | 0 | 326 | 2.41 | -0.01 | 0.01 | 0.00 | 5/30/2025 | 7/11/2025 4:00:01 PM EST |
| 4.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.10 | 0 | 547 | 2.27 | -0.03 | 0.02 | 0.00 | 6/30/2025 | 7/11/2025 4:00:01 PM EST |
| 5.00 | 0.15 | 0.25 | 0.20 | 0.20 | -0.05 | -20.00% | 0.04 | 108 | 3,120 | 1.00 | -0.10 | 0.05 | 0.00 | 7/11/2025 | 7/11/2025 4:00:01 PM EST |
| 6.00 | 0.35 | 0.45 | 0.40 | 0.40 | -0.20 | -33.34% | 0.07 | 39 | 248 | 0.94 | -0.19 | 0.08 | -0.01 | 7/11/2025 | 7/11/2025 4:00:01 PM EST |
| 7.00 | 0.70 | 0.85 | 0.78 | 0.83 | -0.28 | -25.23% | 0.11 | 43 | 380 | 0.93 | -0.30 | 0.11 | -0.01 | 7/11/2025 | 7/11/2025 4:00:01 PM EST |
| 8.00 | 1.25 | 1.40 | 1.33 | 1.55 | 0.00 | 0.00% | 0.17 | 0 | 243 | 0.96 | -0.42 | 0.12 | -0.01 | 7/8/2025 | 7/11/2025 4:00:01 PM EST |
| 9.00 | 1.90 | 2.05 | 1.98 | 2.67 | 0.00 | 0.00% | 0.22 | 0 | 411 | 0.97 | -0.52 | 0.12 | -0.01 | 7/10/2025 | 7/11/2025 4:00:01 PM EST |
| 10.00 | 2.70 | 2.85 | 2.78 | 2.75 | -0.54 | -16.42% | 0.28 | 20 | 232 | 1.03 | -0.61 | 0.11 | -0.01 | 7/11/2025 | 7/11/2025 4:00:01 PM EST |
| 11.00 | 3.50 | 3.70 | 3.60 | 3.70 | -0.28 | -7.04% | 0.33 | 1 | 5 | 1.05 | -0.68 | 0.10 | -0.01 | 7/11/2025 | 7/11/2025 4:00:01 PM EST |
| 12.00 | 4.40 | 4.60 | 4.50 | 6.40 | 0.00 | 0.00% | 0.38 | 0 | 13 | 1.10 | -0.74 | 0.09 | -0.01 | 4/7/2025 | 7/11/2025 4:00:01 PM EST |
| 13.00 | 5.20 | 5.40 | 5.30 | 5.20 | 0.00 | 0.00% | 0.41 | 0 | 23 | 1.02 | -0.78 | 0.08 | -0.01 | 3/27/2025 | 7/11/2025 4:00:01 PM EST |
| 14.00 | 6.20 | 6.40 | 6.30 | 8.00 | 0.00 | 0.00% | 0.45 | 0 | 291 | 1.11 | -0.82 | 0.07 | -0.01 | 4/4/2025 | 7/11/2025 4:00:01 PM EST |
| 15.00 | 7.10 | 7.30 | 7.20 | 9.60 | 0.00 | 0.00% | 0.48 | 0 | 145 | 1.08 | -0.85 | 0.06 | -0.01 | 6/13/2025 | 7/11/2025 4:00:01 PM EST |
| 16.00 | 8.10 | 8.30 | 8.20 | 5.70 | 0.00 | 0.00% | 0.51 | 0 | 0 | 1.14 | -0.88 | 0.05 | -0.01 | 2/25/2025 | 7/11/2025 4:00:01 PM EST |
| 17.00 | 8.90 | 9.40 | 9.15 | % | 0.54 | 0 | 0 | 1.35 | -0.90 | 0.04 | -0.01 | 7/11/2025 4:00:01 PM EST | |||
| 18.00 | 10.00 | 10.20 | 10.10 | 7.20 | 0.00 | 0.00% | 0.56 | 0 | 0 | 1.53 | -0.92 | 0.04 | 0.00 | 2/25/2025 | 7/11/2025 4:00:01 PM EST |
| 19.00 | 11.00 | 11.20 | 11.10 | 8.10 | 0.00 | 0.00% | 0.58 | 0 | 0 | 1.34 | -0.93 | 0.03 | 0.00 | 2/19/2025 | 7/11/2025 4:00:01 PM EST |
| 20.00 | 12.00 | 12.20 | 12.10 | 10.78 | 0.00 | 0.00% | 0.60 | 0 | 0 | 1.40 | -0.94 | 0.03 | 0.00 | 3/19/2025 | 7/11/2025 4:00:01 PM EST |
| 21.00 | 13.00 | 13.20 | 13.10 | % | 0.62 | 0 | 0 | 1.45 | -0.95 | 0.02 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 22.00 | 13.90 | 14.20 | 14.05 | 13.80 | 0.00 | 0.00% | 0.64 | 0 | 0 | 1.50 | -0.96 | 0.02 | 0.00 | 3/21/2025 | 7/11/2025 4:00:01 PM EST |
| 23.00 | 15.00 | 15.20 | 15.10 | % | 0.66 | 0 | 0 | 1.55 | -0.96 | 0.02 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 24.00 | 15.90 | 16.20 | 16.05 | 15.66 | 0.00 | 0.00% | 0.67 | 0 | 0 | 1.60 | -0.98 | 0.01 | 0.00 | 3/21/2025 | 7/11/2025 4:00:01 PM EST |
| 25.00 | 16.10 | 17.20 | 16.65 | 15.32 | 0.00 | 0.00% | 0.67 | 0 | 0 | 1.65 | -0.98 | 0.01 | 0.00 | 3/19/2025 | 7/11/2025 4:00:01 PM EST |
| 26.00 | 17.90 | 18.20 | 18.05 | % | 0.69 | 0 | 0 | 1.69 | -0.99 | 0.01 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 27.00 | 18.90 | 19.20 | 19.05 | % | 0.71 | 0 | 0 | 1.73 | -0.99 | 0.01 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 28.00 | 19.90 | 20.20 | 20.05 | % | 0.72 | 0 | 0 | 1.77 | -0.99 | 0.01 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 29.00 | 20.90 | 21.30 | 21.10 | % | 0.73 | 0 | 0 | 1.96 | -0.99 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 30.00 | 21.90 | 22.20 | 22.05 | % | 0.73 | 0 | 0 | 1.84 | -0.99 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 31.00 | 22.90 | 23.40 | 23.15 | % | 0.75 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 32.00 | 23.90 | 24.20 | 24.05 | % | 0.75 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST |