Options Chain for GDS HLDGS LTD SPONSORED ADS (GDS) - $25.00 as of 5/30/2025 5:26:26 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 18.50 | 20.80 | % | 0 | 0 | 7.01 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 6.00 | 17.30 | 19.70 | % | 0 | 0 | 6.34 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 7.00 | 15.60 | 18.70 | % | 0 | 0 | 5.63 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 8.00 | 15.30 | 17.70 | % | 0 | 0 | 5.06 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 9.00 | 14.10 | 16.70 | % | 0 | 0 | 4.31 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 10.00 | 13.10 | 15.70 | 14.32 | 0.00 | 0.00% | 0 | 9 | 3.30 | 1.00 | 0.00 | 0.00 | 4/29/2025 | 5/30/2025 3:59:54 PM EST |
| 11.00 | 12.10 | 14.70 | % | 0 | 0 | 3.11 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 12.00 | 11.10 | 13.70 | % | 0 | 0 | 3.42 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 13.00 | 9.10 | 10.80 | 10.20 | -1.51 | -12.90% | 4 | 461 | 1.66 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 14.00 | 9.10 | 11.70 | 8.00 | 0.00 | 0.00% | 0 | 6 | 2.49 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 5/30/2025 3:59:54 PM EST |
| 15.00 | 8.10 | 10.70 | 9.50 | 0.00 | 0.00% | 0 | 2 | 2.49 | 1.00 | 0.00 | 0.00 | 1/24/2025 | 5/30/2025 3:59:54 PM EST |
| 16.00 | 6.40 | 7.90 | 8.80 | 0.00 | 0.00% | 0 | 503 | 1.87 | 0.98 | 0.01 | 0.00 | 5/29/2025 | 5/30/2025 3:59:54 PM EST |
| 17.00 | 6.40 | 8.80 | 7.90 | 0.00 | 0.00% | 0 | 30 | 1.34 | 0.97 | 0.01 | -0.01 | 4/23/2025 | 5/30/2025 3:59:54 PM EST |
| 18.00 | 5.70 | 6.00 | 5.60 | -1.20 | -17.65% | 3 | 542 | 1.08 | 0.94 | 0.03 | -0.01 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 19.00 | 4.30 | 6.90 | 7.77 | 0.00 | 0.00% | 0 | 25 | 1.54 | 0.91 | 0.04 | -0.02 | 5/15/2025 | 5/30/2025 3:59:54 PM EST |
| 20.00 | 3.90 | 4.20 | 3.80 | -4.45 | -53.94% | 2 | 639 | 0.77 | 0.86 | 0.05 | -0.02 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 21.00 | 3.00 | 3.40 | 6.30 | 0.00 | 0.00% | 0 | 340 | 0.69 | 0.79 | 0.07 | -0.03 | 5/1/2025 | 5/30/2025 3:59:54 PM EST |
| 22.00 | 2.00 | 2.65 | 2.35 | -5.35 | -69.49% | 4 | 65 | 0.60 | 0.70 | 0.09 | -0.03 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 23.00 | 1.05 | 1.95 | 1.90 | -0.94 | -33.10% | 43 | 728 | 0.48 | 0.60 | 0.10 | -0.03 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 24.00 | 1.25 | 1.50 | 1.15 | -0.95 | -45.24% | 1,029 | 242 | 0.69 | 0.49 | 0.11 | -0.04 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 25.00 | 0.90 | 1.05 | 0.96 | -0.69 | -41.82% | 1,043 | 731 | 0.67 | 0.39 | 0.10 | -0.04 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 26.00 | 0.40 | 0.80 | 0.61 | -0.65 | -51.59% | 42 | 502 | 0.60 | 0.31 | 0.09 | -0.03 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 27.00 | 0.40 | 0.70 | 0.50 | -0.37 | -42.53% | 17 | 106 | 0.73 | 0.23 | 0.08 | -0.03 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 28.00 | 0.30 | 0.45 | 0.34 | -0.36 | -51.43% | 30 | 1,889 | 0.71 | 0.18 | 0.07 | -0.03 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 29.00 | 0.20 | 0.30 | 0.19 | -0.26 | -57.78% | 10 | 136 | 0.71 | 0.13 | 0.05 | -0.02 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 30.00 | 0.15 | 0.25 | 0.17 | -0.18 | -51.43% | 58 | 679 | 0.74 | 0.10 | 0.04 | -0.02 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 31.00 | 0.10 | 0.20 | 0.14 | -0.76 | -84.45% | 54 | 188 | 0.76 | 0.07 | 0.03 | -0.01 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 32.00 | 0.05 | 0.15 | 0.22 | 0.00 | 0.00% | 0 | 260 | 0.75 | 0.06 | 0.03 | -0.01 | 5/28/2025 | 5/30/2025 3:59:54 PM EST |
| 33.00 | 0.00 | 0.45 | 0.10 | 0.00 | 0.00% | 0 | 92 | 1.27 | 0.03 | 0.02 | -0.01 | 5/28/2025 | 5/30/2025 3:59:54 PM EST |
| 34.00 | 0.00 | 0.60 | 0.68 | +0.54 | +385.72% | 1 | 395 | 1.34 | 0.02 | 0.01 | 0.00 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 35.00 | 0.05 | 0.10 | 0.05 | -0.05 | -50.00% | 21 | 717 | 0.88 | 0.02 | 0.01 | 0.00 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 36.00 | 0.00 | 0.35 | 0.04 | -0.06 | -60.00% | 4 | 809 | 0.97 | 0.01 | 0.01 | 0.00 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 37.00 | 0.00 | 1.35 | 0.16 | 0.00 | 0.00% | 0 | 347 | 2.01 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 3:59:54 PM EST |
| 38.00 | 0.00 | 0.70 | 0.45 | 0.00 | 0.00% | 0 | 1,392 | 1.67 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/30/2025 3:59:54 PM EST |
| 39.00 | 0.00 | 0.65 | 0.67 | +0.47 | +235.00% | 1 | 109 | 1.69 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 40.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 101 | 1.32 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 3:59:54 PM EST |
| 41.00 | 0.00 | 1.35 | 0.15 | 0.00 | 0.00% | 0 | 13 | 2.26 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/30/2025 3:59:54 PM EST |
| 42.00 | 0.00 | 1.35 | 0.27 | 0.00 | 0.00% | 0 | 35 | 2.32 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/30/2025 3:59:54 PM EST |
| 43.00 | 0.00 | 1.35 | 0.61 | 0.00 | 0.00% | 0 | 15 | 2.37 | 0.00 | 0.00 | 0.00 | 4/2/2025 | 5/30/2025 3:59:54 PM EST |
| 44.00 | 0.00 | 1.00 | 0.20 | 0.00 | 0.00% | 0 | 10 | 2.21 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/30/2025 3:59:54 PM EST |
| 45.00 | 0.00 | 1.35 | 0.45 | 0.00 | 0.00% | 0 | 59 | 2.48 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/30/2025 3:59:54 PM EST |
| 46.00 | 0.00 | 1.35 | 0.15 | 0.00 | 0.00% | 0 | 6 | 2.53 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/30/2025 3:59:54 PM EST |
| 47.00 | 0.00 | 1.35 | 7.10 | 0.00 | 0.00% | 0 | 24 | 2.58 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 5/30/2025 3:59:54 PM EST |
| 48.00 | 0.00 | 1.35 | 0.15 | 0.00 | 0.00% | 0 | 42 | 2.62 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/30/2025 3:59:54 PM EST |
| 49.00 | 0.00 | 1.35 | 0.15 | 0.00 | 0.00% | 0 | 28 | 2.67 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/30/2025 3:59:54 PM EST |
| 50.00 | 0.00 | 0.30 | 0.09 | 0.00 | 0.00% | 0 | 468 | 1.87 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/30/2025 3:59:54 PM EST |
| 55.00 | 0.00 | 1.35 | 0.15 | 0.00 | 0.00% | 0 | 46 | 2.92 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/30/2025 3:59:54 PM EST |
| 60.00 | 0.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0 | 74 | 2.85 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 5/30/2025 3:59:54 PM EST |
| 65.00 | 0.00 | 0.80 | 0.36 | 0.00 | 0.00% | 0 | 49 | 2.85 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 5/30/2025 3:59:54 PM EST |
| 70.00 | 0.00 | 2.15 | % | 0 | 0 | 2.90 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 75.00 | 0.00 | 0.85 | 0.05 | 0.00 | 0.00% | 0 | 30 | 3.03 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 5/30/2025 3:59:54 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 | 0.65 | 0.05 | 0.00 | 0.00% | 0 | 70 | 5.32 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 5/30/2025 3:59:54 PM EST |
| 6.00 | 0.00 | 0.65 | % | 0 | 0 | 4.70 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 7.00 | 0.00 | 0.65 | 0.06 | 0.00 | 0.00% | 0 | 44 | 4.29 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/30/2025 3:59:54 PM EST |
| 8.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 66 | 4.11 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/30/2025 3:59:54 PM EST |
| 9.00 | 0.00 | 0.90 | 0.05 | 0.00 | 0.00% | 0 | 24 | 4.31 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/30/2025 3:59:54 PM EST |
| 10.00 | 0.00 | 1.35 | % | 0 | 0 | 3.97 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 11.00 | 0.00 | 1.35 | 0.06 | 0.00 | 0.00% | 0 | 72 | 3.61 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/30/2025 3:59:54 PM EST |
| 12.00 | 0.00 | 0.95 | % | 0 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 13.00 | 0.00 | 0.95 | 0.50 | 0.00 | 0.00% | 0 | 10 | 2.60 | 0.00 | 0.00 | 0.00 | 1/30/2025 | 5/30/2025 3:59:54 PM EST |
| 14.00 | 0.00 | 1.30 | 0.65 | 0.00 | 0.00% | 0 | 56 | 2.67 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/30/2025 3:59:54 PM EST |
| 15.00 | 0.00 | 0.30 | 0.10 | 0.00 | 0.00% | 0 | 115 | 1.47 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/30/2025 3:59:54 PM EST |
| 16.00 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 197 | 1.01 | -0.02 | 0.01 | 0.00 | 5/27/2025 | 5/30/2025 3:59:54 PM EST |
| 17.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 103 | 1.03 | -0.03 | 0.01 | -0.01 | 5/20/2025 | 5/30/2025 3:59:54 PM EST |
| 18.00 | 0.05 | 0.20 | 0.12 | +0.10 | +500.00% | 33 | 187 | 0.76 | -0.06 | 0.03 | -0.01 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 19.00 | 0.15 | 0.25 | 0.26 | +0.13 | +100.00% | 7 | 943 | 0.74 | -0.09 | 0.04 | -0.02 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 20.00 | 0.25 | 0.40 | 0.40 | +0.15 | +60.00% | 217 | 262 | 0.71 | -0.14 | 0.05 | -0.02 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 21.00 | 0.40 | 0.60 | 0.65 | +0.30 | +85.72% | 10 | 407 | 0.68 | -0.21 | 0.07 | -0.03 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 22.00 | 0.70 | 0.95 | 0.80 | +0.20 | +33.34% | 46 | 2,376 | 0.69 | -0.30 | 0.09 | -0.03 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 23.00 | 1.10 | 1.30 | 1.29 | +0.49 | +61.25% | 48 | 1,072 | 0.69 | -0.40 | 0.10 | -0.03 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 24.00 | 1.55 | 2.05 | 2.05 | +0.80 | +64.00% | 1 | 274 | 0.73 | -0.51 | 0.11 | -0.04 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 25.00 | 2.20 | 2.55 | 2.25 | +0.50 | +28.58% | 94 | 783 | 0.69 | -0.61 | 0.10 | -0.04 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 26.00 | 2.90 | 3.10 | 3.00 | +0.55 | +22.45% | 34 | 553 | 0.66 | -0.69 | 0.09 | -0.03 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 27.00 | 3.70 | 3.90 | 3.70 | +0.60 | +19.36% | 39 | 679 | 0.66 | -0.77 | 0.08 | -0.03 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 28.00 | 4.50 | 4.80 | 4.70 | +1.20 | +34.29% | 11 | 408 | 0.67 | -0.82 | 0.07 | -0.03 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 29.00 | 5.40 | 6.70 | 5.90 | +1.50 | +34.10% | 3 | 202 | 1.04 | -0.87 | 0.05 | -0.02 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 30.00 | 6.30 | 6.60 | 5.40 | 0.00 | 0.00% | 0 | 308 | 0.60 | -0.90 | 0.04 | -0.02 | 5/28/2025 | 5/30/2025 3:59:54 PM EST |
| 31.00 | 6.80 | 9.10 | 6.95 | 0.00 | 0.00% | 0 | 7 | 1.20 | -0.93 | 0.03 | -0.01 | 4/30/2025 | 5/30/2025 3:59:54 PM EST |
| 32.00 | 7.70 | 9.80 | 7.36 | 0.00 | 0.00% | 0 | 21 | 1.28 | -0.94 | 0.03 | -0.01 | 5/28/2025 | 5/30/2025 3:59:54 PM EST |
| 33.00 | 8.70 | 9.90 | 7.57 | 0.00 | 0.00% | 0 | 25 | 1.07 | -0.97 | 0.02 | -0.01 | 5/15/2025 | 5/30/2025 3:59:54 PM EST |
| 34.00 | 9.80 | 10.90 | 8.37 | 0.00 | 0.00% | 0 | 51 | 1.04 | -0.98 | 0.01 | 0.00 | 5/15/2025 | 5/30/2025 3:59:54 PM EST |
| 35.00 | 10.60 | 13.30 | 7.30 | 0.00 | 0.00% | 0 | 10 | 1.57 | -0.98 | 0.01 | 0.00 | 5/23/2025 | 5/30/2025 3:59:54 PM EST |
| 36.00 | 11.60 | 14.20 | 3.50 | 0.00 | 0.00% | 0 | 11 | 1.43 | -0.99 | 0.01 | 0.00 | 2/20/2025 | 5/30/2025 3:59:54 PM EST |
| 37.00 | 12.60 | 14.40 | 9.30 | 0.00 | 0.00% | 0 | 1 | 2.01 | -1.00 | 0.00 | 0.00 | 3/19/2025 | 5/30/2025 3:59:54 PM EST |
| 38.00 | 13.60 | 16.10 | 13.40 | 0.00 | 0.00% | 0 | 16 | 1.63 | -1.00 | 0.00 | 0.00 | 4/30/2025 | 5/30/2025 3:59:54 PM EST |
| 39.00 | 14.60 | 16.40 | 8.40 | 0.00 | 0.00% | 0 | 4 | 2.14 | -1.00 | 0.00 | 0.00 | 3/7/2025 | 5/30/2025 3:59:54 PM EST |
| 40.00 | 15.70 | 17.00 | 19.70 | 0.00 | 0.00% | 0 | 34 | 1.75 | -1.00 | 0.00 | 0.00 | 4/11/2025 | 5/30/2025 3:59:54 PM EST |
| 41.00 | 16.60 | 18.40 | 9.80 | 0.00 | 0.00% | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 2/28/2025 | 5/30/2025 3:59:54 PM EST |
| 42.00 | 17.60 | 20.10 | 11.10 | 0.00 | 0.00% | 0 | 5 | 2.70 | -1.00 | 0.00 | 0.00 | 3/12/2025 | 5/30/2025 3:59:54 PM EST |
| 43.00 | 19.00 | 20.70 | 18.06 | 0.00 | 0.00% | 0 | 7 | 2.65 | -1.00 | 0.00 | 0.00 | 4/1/2025 | 5/30/2025 3:59:54 PM EST |
| 44.00 | 19.80 | 21.60 | 7.10 | 0.00 | 0.00% | 0 | 1 | 2.55 | -1.00 | 0.00 | 0.00 | 2/20/2025 | 5/30/2025 3:59:54 PM EST |
| 45.00 | 20.70 | 22.60 | 16.60 | 0.00 | 0.00% | 0 | 3 | 2.66 | -1.00 | 0.00 | 0.00 | 3/20/2025 | 5/30/2025 3:59:54 PM EST |
| 46.00 | 21.60 | 23.30 | 13.30 | 0.00 | 0.00% | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 2/28/2025 | 5/30/2025 3:59:54 PM EST |
| 47.00 | 22.60 | 25.00 | 13.10 | 0.00 | 0.00% | 0 | 4 | 2.97 | -1.00 | 0.00 | 0.00 | 2/26/2025 | 5/30/2025 3:59:54 PM EST |
| 48.00 | 23.60 | 25.80 | % | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 49.00 | 24.60 | 27.30 | 15.62 | 0.00 | 0.00% | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 2/27/2025 | 5/30/2025 3:59:54 PM EST |
| 50.00 | 25.70 | 28.30 | 16.40 | 0.00 | 0.00% | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 2/27/2025 | 5/30/2025 3:59:54 PM EST |
| 55.00 | 30.60 | 33.30 | 16.60 | 0.00 | 0.00% | 0 | 0 | 3.34 | -1.00 | 0.00 | 0.00 | 2/21/2025 | 5/30/2025 3:59:54 PM EST |
| 60.00 | 35.30 | 37.40 | % | 0 | 0 | 3.30 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 65.00 | 40.60 | 43.30 | 24.20 | 0.00 | 0.00% | 0 | 0 | 3.28 | -1.00 | 0.00 | 0.00 | 2/20/2025 | 5/30/2025 3:59:54 PM EST |
| 70.00 | 45.00 | 47.40 | % | 0 | 0 | 3.36 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 75.00 | 50.50 | 53.30 | % | 0 | 0 | 3.89 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST |