Options Chain for GDS HLDGS LTD SPONSORED ADS (GDS) - $18.01 as of 9/6/2024 3:45:31 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 14.50 | 16.40 | 3.80 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 2/6/2024 | 9/6/2024 4:00:03 PM EST |
| 5.00 | 12.00 | 13.80 | 7.10 | 0.00 | 0.00% | 0 | 61 | 8.29 | 1.00 | 0.00 | 0.00 | 8/16/2024 | 9/6/2024 4:00:03 PM EST |
| 6.00 | 11.10 | 12.60 | % | 0 | 0 | 7.34 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:03 PM EST | |||
| 7.50 | 7.80 | 11.40 | 9.20 | 0.00 | 0.00% | 0 | 130 | 3.93 | 1.00 | 0.00 | 0.00 | 8/27/2024 | 9/6/2024 4:00:03 PM EST |
| 9.00 | 8.00 | 9.70 | 6.50 | 0.00 | 0.00% | 0 | 27 | 4.64 | 1.00 | 0.00 | 0.00 | 8/22/2024 | 9/6/2024 4:00:03 PM EST |
| 10.00 | 7.00 | 9.20 | 6.86 | 0.00 | 0.00% | 0 | 2,744 | 1.65 | 1.00 | 0.00 | 0.00 | 8/30/2024 | 9/6/2024 4:00:03 PM EST |
| 11.00 | 5.90 | 7.90 | 5.75 | 0.00 | 0.00% | 0 | 561 | 1.67 | 1.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 4:00:03 PM EST |
| 12.50 | 4.60 | 5.00 | 4.24 | 0.00 | 0.00% | 0 | 3,494 | 1.02 | 0.99 | 0.01 | -0.01 | 9/5/2024 | 9/6/2024 4:00:03 PM EST |
| 14.00 | 2.10 | 5.00 | 3.30 | 0.00 | 0.00% | 0 | 129 | 0.90 | 0.96 | 0.04 | -0.01 | 9/5/2024 | 9/6/2024 4:00:03 PM EST |
| 15.00 | 2.30 | 2.45 | 2.60 | -0.47 | -15.31% | 3 | 3,017 | 0.50 | 0.89 | 0.09 | -0.02 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 16.00 | 1.50 | 1.65 | 1.55 | -0.55 | -26.19% | 4 | 343 | 0.57 | 0.76 | 0.15 | -0.03 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 17.50 | 0.55 | 0.75 | 0.74 | -0.46 | -38.34% | 10 | 263 | 0.54 | 0.49 | 0.20 | -0.03 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 19.00 | 0.25 | 0.35 | 0.29 | -0.21 | -42.00% | 6 | 183 | 0.64 | 0.24 | 0.15 | -0.02 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 20.00 | 0.10 | 0.20 | 0.30 | +0.15 | +100.00% | 5 | 82 | 0.64 | 0.14 | 0.10 | -0.02 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 21.00 | 0.05 | 0.10 | 0.20 | 0.00 | 0.00% | 0 | 43 | 0.66 | 0.08 | 0.06 | -0.01 | 9/5/2024 | 9/6/2024 4:00:03 PM EST |
| 22.00 | 0.00 | 0.05 | 0.13 | 0.00 | 0.00% | 0 | 12 | 0.73 | 0.04 | 0.04 | -0.01 | 9/5/2024 | 9/6/2024 4:00:03 PM EST |
| 23.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 5 | 1.74 | 0.01 | 0.01 | 0.00 | 8/26/2024 | 9/6/2024 4:00:03 PM EST |
| 24.00 | 0.00 | 0.75 | % | 0 | 0 | 1.88 | 0.00 | 0.01 | 0.00 | 9/6/2024 4:00:03 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:03 PM EST | |||
| 26.00 | 0.00 | 0.75 | % | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:03 PM EST | |||
| 27.00 | 0.00 | 0.75 | % | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:03 PM EST | |||
| 28.00 | 0.00 | 0.75 | % | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:03 PM EST | |||
| 29.00 | 0.00 | 0.75 | % | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:03 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:03 PM EST | |||
| 31.00 | 0.00 | 0.75 | % | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:03 PM EST | |||
| 32.00 | 0.00 | 0.75 | % | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:03 PM EST | |||
| 33.00 | 0.00 | 0.75 | % | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 37 | 0.00 | 0.00 | 0.00 | 0.00 | 5/22/2024 | 9/6/2024 4:00:03 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 110 | 3.20 | 0.00 | 0.00 | 0.00 | 8/19/2024 | 9/6/2024 4:00:03 PM EST |
| 6.00 | 0.00 | 0.05 | % | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:03 PM EST | |||
| 7.50 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 508 | 2.22 | 0.00 | 0.00 | 0.00 | 8/21/2024 | 9/6/2024 4:00:03 PM EST |
| 9.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 138 | 3.49 | 0.00 | 0.00 | 0.00 | 8/22/2024 | 9/6/2024 4:00:03 PM EST |
| 10.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 356 | 1.73 | 0.00 | 0.00 | 0.00 | 8/21/2024 | 9/6/2024 4:00:03 PM EST |
| 11.00 | 0.00 | 0.35 | 0.03 | 0.00 | 0.00% | 0 | 1,091 | 2.04 | 0.00 | 0.00 | 0.00 | 8/29/2024 | 9/6/2024 4:00:03 PM EST |
| 12.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 182 | 0.97 | -0.01 | 0.01 | -0.01 | 9/4/2024 | 9/6/2024 4:00:03 PM EST |
| 14.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 179 | 0.79 | -0.04 | 0.04 | -0.01 | 9/5/2024 | 9/6/2024 4:00:03 PM EST |
| 15.00 | 0.10 | 0.15 | 0.20 | 0.00 | 0.00% | 0 | 229 | 0.63 | -0.11 | 0.09 | -0.02 | 9/5/2024 | 9/6/2024 4:00:03 PM EST |
| 16.00 | 0.25 | 0.35 | 0.30 | +0.10 | +50.00% | 3 | 4,019 | 0.61 | -0.24 | 0.15 | -0.03 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 17.50 | 0.95 | 1.70 | 0.95 | +0.29 | +43.94% | 37 | 141 | 0.90 | -0.51 | 0.20 | -0.03 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 19.00 | 1.95 | 4.20 | 1.60 | -1.40 | -46.67% | 8 | 0 | 1.65 | -0.76 | 0.15 | -0.02 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 20.00 | 2.80 | 3.10 | 2.40 | -0.45 | -15.79% | 5 | 23 | 0.76 | -0.86 | 0.10 | -0.02 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 21.00 | 2.40 | 5.30 | 4.50 | 0.00 | 0.00% | 0 | 2 | 0.93 | -0.92 | 0.06 | -0.01 | 8/27/2024 | 9/6/2024 4:00:03 PM EST |
| 22.00 | 4.70 | 5.00 | % | 0 | 0 | 1.19 | -0.96 | 0.04 | -0.01 | 9/6/2024 4:00:03 PM EST | |||
| 23.00 | 3.60 | 7.80 | % | 0 | 0 | 1.03 | -0.99 | 0.01 | 0.00 | 9/6/2024 4:00:03 PM EST | |||
| 24.00 | 6.00 | 8.30 | % | 0 | 0 | 1.58 | -1.00 | 0.01 | 0.00 | 9/6/2024 4:00:03 PM EST | |||
| 25.00 | 7.60 | 8.70 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:03 PM EST | |||
| 26.00 | 8.40 | 9.10 | % | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:03 PM EST | |||
| 27.00 | 9.60 | 10.20 | % | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:03 PM EST | |||
| 28.00 | 8.60 | 11.40 | % | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:03 PM EST | |||
| 29.00 | 10.80 | 13.40 | % | 0 | 0 | 3.31 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:03 PM EST | |||
| 30.00 | 12.40 | 14.70 | % | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:03 PM EST | |||
| 31.00 | 12.10 | 15.70 | % | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:03 PM EST | |||
| 32.00 | 14.40 | 15.30 | % | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:03 PM EST | |||
| 33.00 | 15.60 | 17.70 | % | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:03 PM EST |