Options Chain for VNET GROUP INC SPONSORED ADS A (VNET) - $5.38 as of 4/25/2025 9:13:40 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 4.30 | 4.50 | 4.00 | 0.00 | 0.00% | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 4/22/2025 | 4/25/2025 4:00:02 PM EST |
| 2.00 | 2.55 | 3.70 | 10.30 | 0.00 | 0.00% | 0 | 2 | 1.39 | 0.97 | 0.02 | 0.00 | 2/18/2025 | 4/25/2025 4:00:02 PM EST |
| 3.00 | 0.70 | 2.85 | 2.43 | 0.00 | 0.00% | 0 | 9 | 1.26 | 0.90 | 0.05 | 0.00 | 4/17/2025 | 4/25/2025 4:00:02 PM EST |
| 4.00 | 1.55 | 2.05 | 1.70 | 0.00 | 0.00% | 0 | 33 | 0.73 | 0.80 | 0.09 | 0.00 | 4/21/2025 | 4/25/2025 4:00:02 PM EST |
| 5.00 | 1.35 | 1.50 | 1.30 | -0.15 | -10.35% | 5,005 | 213 | 0.91 | 0.68 | 0.11 | 0.00 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 6.00 | 1.00 | 1.15 | 0.96 | -0.12 | -11.12% | 4 | 228 | 0.93 | 0.56 | 0.12 | 0.00 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 7.00 | 0.00 | 0.95 | 1.13 | 0.00 | 0.00% | 0 | 4,321 | 0.97 | 0.45 | 0.13 | 0.00 | 4/23/2025 | 4/25/2025 4:00:02 PM EST |
| 8.00 | 0.55 | 0.70 | 0.65 | -0.05 | -7.15% | 1 | 251 | 0.95 | 0.37 | 0.12 | 0.00 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 9.00 | 0.35 | 0.55 | 0.51 | 0.00 | 0.00% | 0 | 464 | 0.93 | 0.30 | 0.11 | 0.00 | 4/24/2025 | 4/25/2025 4:00:02 PM EST |
| 10.00 | 0.30 | 0.95 | 0.36 | 0.00 | 0.00% | 0 | 1,436 | 1.20 | 0.25 | 0.10 | 0.00 | 4/24/2025 | 4/25/2025 4:00:02 PM EST |
| 11.00 | 0.20 | 0.40 | 0.27 | 0.00 | 0.00% | 0 | 342 | 0.96 | 0.20 | 0.09 | 0.00 | 4/21/2025 | 4/25/2025 4:00:02 PM EST |
| 12.00 | 0.00 | 0.40 | 0.25 | 0.00 | 0.00% | 0 | 232 | 0.93 | 0.18 | 0.08 | 0.00 | 4/16/2025 | 4/25/2025 4:00:02 PM EST |
| 13.00 | 0.05 | 0.30 | 0.15 | 0.00 | 0.00% | 0 | 191 | 0.95 | 0.15 | 0.07 | 0.00 | 4/15/2025 | 4/25/2025 4:00:02 PM EST |
| 14.00 | 0.10 | 0.35 | 0.23 | 0.00 | 0.00% | 0 | 180 | 1.07 | 0.13 | 0.06 | 0.00 | 4/24/2025 | 4/25/2025 4:00:02 PM EST |
| 15.00 | 0.00 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 2,710 | 1.16 | 0.10 | 0.05 | 0.00 | 4/21/2025 | 4/25/2025 4:00:02 PM EST |
| 16.00 | 0.00 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 176 | 1.21 | 0.09 | 0.05 | 0.00 | 4/17/2025 | 4/25/2025 4:00:02 PM EST |
| 17.00 | 0.00 | 0.65 | 0.25 | 0.00 | 0.00% | 0 | 160 | 1.19 | 0.07 | 0.04 | 0.00 | 4/10/2025 | 4/25/2025 4:00:02 PM EST |
| 18.00 | 0.00 | 0.15 | 0.19 | 0.00 | 0.00% | 0 | 69 | 1.15 | 0.06 | 0.03 | 0.00 | 4/10/2025 | 4/25/2025 4:00:02 PM EST |
| 19.00 | 0.00 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 175 | 1.26 | 0.05 | 0.03 | 0.00 | 4/11/2025 | 4/25/2025 4:00:02 PM EST |
| 20.00 | 0.00 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 2,077 | 1.30 | 0.05 | 0.03 | 0.00 | 4/14/2025 | 4/25/2025 4:00:02 PM EST |
| 21.00 | 0.00 | 0.75 | 1.82 | 0.00 | 0.00% | 0 | 1 | 1.25 | 0.04 | 0.03 | 0.00 | 2/27/2025 | 4/25/2025 4:00:02 PM EST |
| 22.00 | 0.00 | 0.30 | 1.93 | 0.00 | 0.00% | 0 | 11 | 1.55 | 0.03 | 0.02 | 0.00 | 3/5/2025 | 4/25/2025 4:00:02 PM EST |
| 23.00 | 0.00 | 0.15 | % | 0 | 0 | 1.31 | 0.03 | 0.02 | 0.00 | 4/25/2025 4:00:02 PM EST | |||
| 24.00 | 0.00 | 0.35 | 0.72 | 0.00 | 0.00% | 0 | 42 | 1.61 | 0.02 | 0.01 | 0.00 | 3/19/2025 | 4/25/2025 4:00:02 PM EST |
| 25.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 1,141 | 1.79 | 0.02 | 0.01 | 0.00 | 4/10/2025 | 4/25/2025 4:00:02 PM EST |
| 26.00 | 0.00 | 0.50 | % | 0 | 0 | 1.82 | 0.01 | 0.01 | 0.00 | 4/25/2025 4:00:02 PM EST | |||
| 27.00 | 0.00 | 0.50 | 0.70 | 0.00 | 0.00% | 0 | 44 | 1.85 | 0.01 | 0.01 | 0.00 | 3/3/2025 | 4/25/2025 4:00:02 PM EST |
| 28.00 | 0.00 | 0.50 | % | 0 | 0 | 1.87 | 0.01 | 0.01 | 0.00 | 4/25/2025 4:00:02 PM EST | |||
| 29.00 | 0.00 | 0.50 | % | 0 | 0 | 1.90 | 0.01 | 0.01 | 0.00 | 4/25/2025 4:00:02 PM EST | |||
| 30.00 | 0.00 | 0.50 | 2.20 | 0.00 | 0.00% | 0 | 2 | 1.92 | 0.01 | 0.01 | 0.00 | 2/21/2025 | 4/25/2025 4:00:02 PM EST |
| 31.00 | 0.00 | 0.50 | 0.35 | 0.00 | 0.00% | 0 | 2 | 1.94 | 0.01 | 0.01 | 0.00 | 3/24/2025 | 4/25/2025 4:00:02 PM EST |
| 32.00 | 0.00 | 0.15 | 0.14 | 0.00 | 0.00% | 0 | 212 | 1.96 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 4/25/2025 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.50 | % | 0 | 0 | 3.68 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:02 PM EST | |||
| 2.00 | 0.00 | 0.50 | 0.12 | 0.00 | 0.00% | 0 | 1 | 2.11 | -0.03 | 0.02 | 0.00 | 4/16/2025 | 4/25/2025 4:00:02 PM EST |
| 3.00 | 0.00 | 0.30 | 0.25 | 0.00 | 0.00% | 0 | 276 | 0.87 | -0.10 | 0.05 | 0.00 | 4/23/2025 | 4/25/2025 4:00:02 PM EST |
| 4.00 | 0.45 | 0.60 | 0.49 | 0.00 | 0.00% | 0 | 427 | 0.96 | -0.20 | 0.09 | 0.00 | 4/17/2025 | 4/25/2025 4:00:02 PM EST |
| 5.00 | 0.90 | 1.05 | 1.09 | 0.00 | 0.00% | 0 | 2,984 | 0.93 | -0.32 | 0.11 | 0.00 | 4/22/2025 | 4/25/2025 4:00:02 PM EST |
| 6.00 | 1.50 | 1.70 | 1.65 | 0.00 | 0.00% | 0 | 181 | 0.95 | -0.44 | 0.12 | 0.00 | 4/23/2025 | 4/25/2025 4:00:02 PM EST |
| 7.00 | 0.30 | 2.45 | 2.65 | 0.00 | 0.00% | 0 | 77 | 0.52 | -0.55 | 0.13 | 0.00 | 4/22/2025 | 4/25/2025 4:00:02 PM EST |
| 8.00 | 3.00 | 3.20 | 3.20 | +0.16 | +5.27% | 4 | 211 | 0.94 | -0.63 | 0.12 | 0.00 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 9.00 | 3.10 | 4.10 | 4.10 | +0.47 | +12.95% | 4 | 289 | 0.65 | -0.70 | 0.11 | 0.00 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 10.00 | 4.50 | 5.00 | 4.50 | 0.00 | 0.00% | 0 | 247 | 0.85 | -0.75 | 0.10 | 0.00 | 4/23/2025 | 4/25/2025 4:00:02 PM EST |
| 11.00 | 3.90 | 6.00 | 5.25 | 0.00 | 0.00% | 0 | 14 | 1.68 | -0.80 | 0.09 | 0.00 | 4/4/2025 | 4/25/2025 4:00:02 PM EST |
| 12.00 | 4.50 | 6.90 | 6.40 | 0.00 | 0.00% | 0 | 13 | 1.20 | -0.82 | 0.08 | 0.00 | 4/7/2025 | 4/25/2025 4:00:02 PM EST |
| 13.00 | 5.00 | 7.90 | 5.20 | 0.00 | 0.00% | 0 | 23 | 1.27 | -0.85 | 0.07 | 0.00 | 3/27/2025 | 4/25/2025 4:00:02 PM EST |
| 14.00 | 7.10 | 8.90 | 8.00 | 0.00 | 0.00% | 0 | 291 | 1.23 | -0.87 | 0.06 | 0.00 | 4/4/2025 | 4/25/2025 4:00:02 PM EST |
| 15.00 | 8.10 | 10.20 | 5.60 | 0.00 | 0.00% | 0 | 145 | 1.29 | -0.90 | 0.05 | 0.00 | 3/17/2025 | 4/25/2025 4:00:02 PM EST |
| 16.00 | 10.50 | 10.80 | 5.70 | 0.00 | 0.00% | 0 | 1 | 1.22 | -0.91 | 0.05 | 0.00 | 2/25/2025 | 4/25/2025 4:00:02 PM EST |
| 17.00 | 11.40 | 11.80 | % | 0 | 0 | 1.27 | -0.93 | 0.04 | 0.00 | 4/25/2025 4:00:02 PM EST | |||
| 18.00 | 12.50 | 12.80 | 7.20 | 0.00 | 0.00% | 0 | 0 | 2.01 | -0.94 | 0.03 | 0.00 | 2/25/2025 | 4/25/2025 4:00:02 PM EST |
| 19.00 | 12.70 | 13.70 | 8.10 | 0.00 | 0.00% | 0 | 0 | 1.36 | -0.95 | 0.03 | 0.00 | 2/19/2025 | 4/25/2025 4:00:02 PM EST |
| 20.00 | 14.50 | 14.70 | 10.78 | 0.00 | 0.00% | 0 | 0 | 1.41 | -0.95 | 0.03 | 0.00 | 3/19/2025 | 4/25/2025 4:00:02 PM EST |
| 21.00 | 15.50 | 15.70 | % | 0 | 0 | 1.45 | -0.96 | 0.03 | 0.00 | 4/25/2025 4:00:02 PM EST | |||
| 22.00 | 16.50 | 16.70 | 13.80 | 0.00 | 0.00% | 0 | 0 | 1.49 | -0.97 | 0.02 | 0.00 | 3/21/2025 | 4/25/2025 4:00:02 PM EST |
| 23.00 | 17.50 | 17.70 | % | 0 | 0 | 1.52 | -0.97 | 0.02 | 0.00 | 4/25/2025 4:00:02 PM EST | |||
| 24.00 | 17.70 | 19.50 | 15.66 | 0.00 | 0.00% | 0 | 0 | 2.35 | -0.98 | 0.01 | 0.00 | 3/21/2025 | 4/25/2025 4:00:02 PM EST |
| 25.00 | 19.50 | 19.70 | 15.32 | 0.00 | 0.00% | 0 | 0 | 1.59 | -0.98 | 0.01 | 0.00 | 3/19/2025 | 4/25/2025 4:00:02 PM EST |
| 26.00 | 19.80 | 20.80 | % | 0 | 0 | 1.77 | -0.99 | 0.01 | 0.00 | 4/25/2025 4:00:02 PM EST | |||
| 27.00 | 21.50 | 21.70 | % | 0 | 0 | 1.66 | -0.99 | 0.01 | 0.00 | 4/25/2025 4:00:02 PM EST | |||
| 28.00 | 22.50 | 22.70 | % | 0 | 0 | 1.69 | -0.99 | 0.01 | 0.00 | 4/25/2025 4:00:02 PM EST | |||
| 29.00 | 23.50 | 23.70 | % | 0 | 0 | 1.72 | -0.99 | 0.01 | 0.00 | 4/25/2025 4:00:02 PM EST | |||
| 30.00 | 24.50 | 24.70 | % | 0 | 0 | 1.75 | -0.99 | 0.01 | 0.00 | 4/25/2025 4:00:02 PM EST | |||
| 31.00 | 24.80 | 26.30 | % | 0 | 0 | 1.77 | -0.99 | 0.01 | 0.00 | 4/25/2025 4:00:02 PM EST | |||
| 32.00 | 25.70 | 27.20 | % | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:02 PM EST |