Options Chain for GDS HLDGS LTD SPONSORED ADS (GDS) - $20.11 as of 11/20/2024 4:06:28 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 15.70 | 17.80 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 5.00 | 12.30 | 15.40 | 6.84 | 0.00 | 0.00% | 0 | 2 | 6.42 | 1.00 | 0.00 | 0.00 | 7/8/2024 | 11/20/2024 3:59:43 PM EST |
| 6.00 | 12.30 | 14.40 | % | 0 | 0 | 4.92 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 7.50 | 10.80 | 12.80 | 8.00 | 0.00 | 0.00% | 0 | 24 | 4.39 | 1.00 | 0.00 | 0.00 | 8/22/2024 | 11/20/2024 3:59:43 PM EST |
| 9.00 | 9.20 | 10.90 | % | 0 | 0 | 3.35 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 10.00 | 8.50 | 8.80 | 8.30 | -4.77 | -36.50% | 3 | 39 | 2.28 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 11.00 | 7.50 | 7.80 | 10.50 | 0.00 | 0.00% | 0 | 97 | 1.28 | 1.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 3:59:43 PM EST |
| 12.50 | 6.10 | 6.30 | 10.55 | 0.00 | 0.00% | 0 | 1,103 | 0.99 | 0.98 | 0.01 | -0.01 | 11/8/2024 | 11/20/2024 3:59:43 PM EST |
| 14.00 | 4.70 | 4.90 | 8.00 | 0.00 | 0.00% | 0 | 510 | 0.86 | 0.93 | 0.04 | -0.01 | 10/18/2024 | 11/20/2024 3:59:43 PM EST |
| 15.00 | 3.20 | 4.00 | 7.80 | 0.00 | 0.00% | 0 | 1,208 | 0.49 | 0.88 | 0.05 | -0.02 | 11/7/2024 | 11/20/2024 3:59:43 PM EST |
| 16.00 | 3.00 | 3.20 | 4.00 | 0.00 | 0.00% | 0 | 43 | 0.67 | 0.81 | 0.07 | -0.02 | 11/19/2024 | 11/20/2024 3:59:43 PM EST |
| 17.50 | 2.05 | 2.20 | 2.15 | -1.80 | -45.57% | 9 | 377 | 0.69 | 0.67 | 0.10 | -0.03 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 19.00 | 1.30 | 1.45 | 1.30 | -0.80 | -38.10% | 9 | 199 | 0.70 | 0.52 | 0.11 | -0.03 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 20.00 | 0.95 | 1.05 | 1.08 | -0.55 | -33.75% | 227 | 1,060 | 0.70 | 0.42 | 0.10 | -0.03 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 21.00 | 0.65 | 0.80 | 0.77 | -0.43 | -35.84% | 15 | 139 | 0.71 | 0.33 | 0.09 | -0.02 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 22.00 | 0.45 | 1.55 | 0.55 | -0.36 | -39.56% | 34 | 262 | 0.71 | 0.26 | 0.08 | -0.02 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 23.00 | 0.30 | 0.40 | 0.44 | -0.26 | -37.15% | 7 | 1,618 | 0.71 | 0.19 | 0.07 | -0.02 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 24.00 | 0.25 | 0.30 | 0.27 | -0.41 | -60.30% | 2 | 789 | 0.75 | 0.14 | 0.06 | -0.02 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 25.00 | 0.15 | 0.25 | 0.20 | -0.33 | -62.27% | 3 | 4,060 | 0.75 | 0.11 | 0.04 | -0.01 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 26.00 | 0.10 | 0.15 | 0.18 | -0.07 | -28.00% | 1 | 391 | 0.74 | 0.08 | 0.04 | -0.01 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 27.00 | 0.05 | 0.15 | 0.13 | -0.27 | -67.50% | 10 | 69 | 0.76 | 0.06 | 0.03 | -0.01 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 28.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 73 | 0.92 | 0.04 | 0.02 | -0.01 | 11/19/2024 | 11/20/2024 3:59:43 PM EST |
| 29.00 | 0.00 | 0.75 | 0.55 | 0.00 | 0.00% | 0 | 12 | 1.49 | 0.02 | 0.01 | 0.00 | 11/18/2024 | 11/20/2024 3:59:43 PM EST |
| 30.00 | 0.00 | 0.75 | 0.12 | 0.00 | 0.00% | 0 | 52 | 1.56 | 0.02 | 0.01 | 0.00 | 11/19/2024 | 11/20/2024 3:59:43 PM EST |
| 31.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 4 | 1.62 | 0.01 | 0.01 | 0.00 | 11/19/2024 | 11/20/2024 3:59:43 PM EST |
| 32.00 | 0.00 | 0.30 | 0.10 | -0.06 | -37.50% | 5 | 7 | 1.31 | 0.01 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 33.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 12 | 1.74 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:43 PM EST |
| 34.00 | 0.00 | 0.75 | % | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.23 | 0.00 | 0.00% | 0 | 82 | 1.85 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:43 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 | 0.75 | 0.12 | 0.00 | 0.00% | 0 | 11 | 6.74 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 11/20/2024 3:59:43 PM EST |
| 5.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 11 | 4.27 | 0.00 | 0.00 | 0.00 | 7/17/2024 | 11/20/2024 3:59:43 PM EST |
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 3.71 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.51 | 0.00 | 0.00% | 0 | 36 | 3.06 | 0.00 | 0.00 | 0.00 | 8/8/2024 | 11/20/2024 3:59:43 PM EST |
| 9.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 25 | 2.54 | 0.00 | 0.00 | 0.00 | 10/23/2024 | 11/20/2024 3:59:43 PM EST |
| 10.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 149 | 1.15 | 0.00 | 0.00 | 0.00 | 9/25/2024 | 11/20/2024 3:59:43 PM EST |
| 11.00 | 0.00 | 0.75 | 0.18 | 0.00 | 0.00% | 0 | 5 | 1.98 | 0.00 | 0.00 | 0.00 | 10/11/2024 | 11/20/2024 3:59:43 PM EST |
| 12.50 | 0.00 | 0.15 | 0.08 | -0.03 | -27.28% | 3 | 42 | 0.98 | -0.02 | 0.01 | -0.01 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 14.00 | 0.10 | 0.20 | 0.13 | +0.03 | +30.00% | 7 | 146 | 0.76 | -0.07 | 0.04 | -0.01 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 15.00 | 0.20 | 0.30 | 0.25 | -0.05 | -16.67% | 7 | 35 | 0.72 | -0.12 | 0.05 | -0.02 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 16.00 | 0.40 | 0.55 | 0.45 | +0.13 | +40.63% | 10 | 319 | 0.73 | -0.19 | 0.07 | -0.02 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 17.50 | 0.10 | 1.05 | 0.97 | +0.42 | +76.37% | 610 | 5,082 | 0.73 | -0.33 | 0.10 | -0.03 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 19.00 | 0.05 | 1.80 | 1.75 | +0.65 | +59.10% | 4 | 192 | 0.74 | -0.48 | 0.11 | -0.03 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 20.00 | 1.45 | 2.40 | 2.37 | +0.62 | +35.43% | 6 | 4,092 | 0.75 | -0.58 | 0.10 | -0.03 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 21.00 | 3.00 | 3.20 | 3.00 | +1.25 | +71.43% | 7 | 249 | 0.77 | -0.67 | 0.09 | -0.02 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 22.00 | 2.55 | 4.00 | 4.10 | +1.75 | +74.47% | 50 | 100 | 0.78 | -0.74 | 0.08 | -0.02 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 23.00 | 2.80 | 4.80 | 3.18 | 0.00 | 0.00% | 0 | 41 | 0.75 | -0.81 | 0.07 | -0.02 | 11/19/2024 | 11/20/2024 3:59:43 PM EST |
| 24.00 | 3.50 | 5.70 | 3.10 | 0.00 | 0.00% | 0 | 27 | 0.74 | -0.86 | 0.06 | -0.02 | 11/13/2024 | 11/20/2024 3:59:43 PM EST |
| 25.00 | 6.40 | 6.80 | 4.00 | 0.00 | 0.00% | 0 | 57 | 0.93 | -0.89 | 0.04 | -0.01 | 10/22/2024 | 11/20/2024 3:59:43 PM EST |
| 26.00 | 7.30 | 7.60 | 4.50 | 0.00 | 0.00% | 0 | 5 | 1.09 | -0.92 | 0.04 | -0.01 | 11/12/2024 | 11/20/2024 3:59:43 PM EST |
| 27.00 | 8.10 | 8.90 | 5.70 | 0.00 | 0.00% | 0 | 4 | 1.25 | -0.94 | 0.03 | -0.01 | 11/15/2024 | 11/20/2024 3:59:43 PM EST |
| 28.00 | 9.10 | 9.90 | 6.30 | 0.00 | 0.00% | 0 | 4 | 1.33 | -0.96 | 0.02 | -0.01 | 11/14/2024 | 11/20/2024 3:59:43 PM EST |
| 29.00 | 10.00 | 10.90 | % | 0 | 0 | 1.12 | -0.98 | 0.01 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 30.00 | 10.00 | 13.90 | 7.60 | 0.00 | 0.00% | 0 | 5 | 1.47 | -0.98 | 0.01 | 0.00 | 11/12/2024 | 11/20/2024 3:59:43 PM EST |
| 31.00 | 11.30 | 13.60 | % | 0 | 0 | 1.94 | -0.99 | 0.01 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 32.00 | 12.10 | 14.80 | % | 0 | 0 | 2.12 | -0.99 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 33.00 | 14.00 | 14.80 | % | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 34.00 | 15.00 | 15.90 | % | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 35.00 | 16.10 | 16.90 | % | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST |