Options Chain for GDS HLDGS LTD SPONSORED ADS (GDS) - $24.87 as of 3/31/2025 4:03:24 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 10.60 | 12.40 | % | 0 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 15.00 | 9.60 | 10.90 | 6.72 | 0.00 | 0.00% | 0 | 1 | 1.79 | 1.00 | 0.00 | 0.00 | 1/28/2025 | 3/31/2025 2:58:56 PM EST |
| 16.00 | 8.60 | 9.80 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 17.00 | 7.60 | 9.60 | % | 0 | 0 | 1.28 | 0.99 | 0.01 | -0.01 | 3/31/2025 2:58:56 PM EST | |||
| 18.00 | 6.90 | 8.00 | % | 0 | 0 | 1.58 | 0.98 | 0.01 | -0.01 | 3/31/2025 2:58:56 PM EST | |||
| 19.00 | 5.90 | 7.50 | 4.16 | 0.00 | 0.00% | 0 | 1 | 1.78 | 0.96 | 0.02 | -0.02 | 1/27/2025 | 3/31/2025 2:58:56 PM EST |
| 20.00 | 5.50 | 6.00 | 4.40 | -0.80 | -15.39% | 1 | 9 | 0.85 | 0.92 | 0.03 | -0.02 | 3/31/2025 | 3/31/2025 2:58:56 PM EST |
| 21.00 | 4.60 | 4.80 | 7.40 | 0.00 | 0.00% | 0 | 2 | 0.79 | 0.88 | 0.04 | -0.03 | 2/7/2025 | 3/31/2025 2:58:56 PM EST |
| 22.00 | 3.80 | 4.00 | 5.90 | 0.00 | 0.00% | 0 | 16 | 0.80 | 0.83 | 0.06 | -0.04 | 3/25/2025 | 3/31/2025 2:58:56 PM EST |
| 23.00 | 3.00 | 3.20 | 3.10 | +0.15 | +5.09% | 1 | 17 | 0.76 | 0.76 | 0.07 | -0.04 | 3/31/2025 | 3/31/2025 2:58:56 PM EST |
| 24.00 | 2.40 | 2.50 | 1.91 | -0.49 | -20.42% | 13 | 43 | 0.76 | 0.67 | 0.09 | -0.05 | 3/31/2025 | 3/31/2025 2:58:56 PM EST |
| 25.00 | 1.85 | 1.95 | 1.94 | +0.17 | +9.61% | 9 | 113 | 0.74 | 0.58 | 0.09 | -0.05 | 3/31/2025 | 3/31/2025 2:58:56 PM EST |
| 26.00 | 1.35 | 1.50 | 1.25 | -0.10 | -7.41% | 31 | 35 | 0.75 | 0.48 | 0.10 | -0.05 | 3/31/2025 | 3/31/2025 2:58:56 PM EST |
| 27.00 | 1.00 | 1.10 | 1.10 | +0.18 | +19.57% | 26 | 49 | 0.75 | 0.39 | 0.09 | -0.05 | 3/31/2025 | 3/31/2025 2:58:56 PM EST |
| 28.00 | 0.70 | 0.85 | 0.70 | -0.14 | -16.67% | 24 | 1,039 | 0.75 | 0.31 | 0.08 | -0.05 | 3/31/2025 | 3/31/2025 2:58:56 PM EST |
| 29.00 | 0.50 | 0.60 | 0.50 | 0.00 | 0.00% | 25 | 203 | 0.75 | 0.24 | 0.07 | -0.04 | 3/31/2025 | 3/31/2025 2:58:56 PM EST |
| 30.00 | 0.35 | 0.45 | 0.40 | +0.01 | +2.57% | 45 | 449 | 0.74 | 0.19 | 0.06 | -0.03 | 3/31/2025 | 3/31/2025 2:58:56 PM EST |
| 31.00 | 0.25 | 0.35 | 0.29 | 0.00 | 0.00% | 0 | 268 | 0.79 | 0.14 | 0.05 | -0.03 | 3/28/2025 | 3/31/2025 2:58:56 PM EST |
| 32.00 | 0.15 | 0.25 | 0.15 | +0.10 | +200.00% | 8 | 2,475 | 0.79 | 0.10 | 0.04 | -0.02 | 3/31/2025 | 3/31/2025 2:58:56 PM EST |
| 33.00 | 0.10 | 0.20 | 0.15 | 0.00 | 0.00% | 1 | 215 | 0.80 | 0.08 | 0.03 | -0.02 | 3/31/2025 | 3/31/2025 2:58:56 PM EST |
| 34.00 | 0.05 | 0.15 | 0.10 | -0.10 | -50.00% | 4 | 96 | 0.79 | 0.06 | 0.03 | -0.02 | 3/31/2025 | 3/31/2025 2:58:56 PM EST |
| 35.00 | 0.05 | 0.10 | 0.10 | 0.00 | 0.00% | 5 | 250 | 0.81 | 0.04 | 0.02 | -0.01 | 3/31/2025 | 3/31/2025 2:58:56 PM EST |
| 36.00 | 0.00 | 0.20 | 0.20 | +0.05 | +33.34% | 2 | 69 | 1.07 | 0.03 | 0.01 | -0.01 | 3/31/2025 | 3/31/2025 2:58:56 PM EST |
| 37.00 | 0.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 402 | 1.42 | 0.02 | 0.01 | -0.01 | 3/26/2025 | 3/31/2025 2:58:56 PM EST |
| 38.00 | 0.00 | 0.35 | 0.15 | 0.00 | 0.00% | 0 | 146 | 1.35 | 0.01 | 0.01 | 0.00 | 3/25/2025 | 3/31/2025 2:58:56 PM EST |
| 39.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 3,782 | 1.55 | 0.01 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:58:56 PM EST |
| 40.00 | 0.00 | 0.50 | 0.08 | 0.00 | 0.00% | 0 | 692 | 1.61 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:58:56 PM EST |
| 41.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 50 | 1.87 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 2:58:56 PM EST |
| 42.00 | 0.00 | 0.75 | 0.02 | 0.00 | 0.00% | 0 | 76 | 1.93 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 2:58:56 PM EST |
| 43.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 24 | 1.28 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 2:58:56 PM EST |
| 44.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 42 | 2.05 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 3/31/2025 2:58:56 PM EST |
| 45.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 214 | 2.10 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:58:56 PM EST |
| 46.00 | 0.00 | 0.75 | 1.25 | 0.00 | 0.00% | 0 | 54 | 2.15 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 3/31/2025 2:58:56 PM EST |
| 47.00 | 0.00 | 0.30 | 0.10 | 0.00 | 0.00% | 0 | 69 | 1.77 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:58:56 PM EST |
| 48.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 195 | 2.25 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 3/31/2025 2:58:56 PM EST |
| 49.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 152 | 2.30 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 3/31/2025 2:58:56 PM EST |
| 50.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 2,151 | 2.35 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 2:58:56 PM EST |
| 55.00 | 0.00 | 0.60 | 0.06 | 0.00 | 0.00% | 0 | 554 | 2.43 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 2:58:56 PM EST |
| 60.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 138 | 2.01 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 2:58:56 PM EST |
| 65.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 47 | 2.35 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 3/31/2025 2:58:56 PM EST |
| 70.00 | 0.00 | 0.75 | 0.33 | 0.00 | 0.00% | 0 | 70 | 3.08 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 3/31/2025 2:58:56 PM EST |
| 75.00 | 0.00 | 0.30 | 0.30 | 0.00 | 0.00% | 0 | 27 | 2.69 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 3/31/2025 2:58:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 44 | 1.40 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/31/2025 2:58:56 PM EST |
| 15.00 | 0.00 | 0.75 | 0.18 | 0.00 | 0.00% | 0 | 1 | 2.35 | 0.00 | 0.00 | 0.00 | 2/6/2025 | 3/31/2025 2:58:56 PM EST |
| 16.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 6 | 2.13 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 2:58:56 PM EST |
| 17.00 | 0.00 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 1 | 1.92 | -0.01 | 0.01 | -0.01 | 2/6/2025 | 3/31/2025 2:58:56 PM EST |
| 18.00 | 0.00 | 0.15 | 0.35 | 0.00 | 0.00% | 0 | 9 | 1.08 | -0.02 | 0.01 | -0.01 | 3/3/2025 | 3/31/2025 2:58:56 PM EST |
| 19.00 | 0.00 | 0.15 | 0.25 | 0.00 | 0.00% | 0 | 7 | 0.94 | -0.04 | 0.02 | -0.02 | 3/13/2025 | 3/31/2025 2:58:56 PM EST |
| 20.00 | 0.10 | 0.20 | 0.18 | -0.07 | -28.00% | 21 | 133 | 0.84 | -0.08 | 0.03 | -0.02 | 3/31/2025 | 3/31/2025 2:58:56 PM EST |
| 21.00 | 0.20 | 0.30 | 0.35 | -0.08 | -18.61% | 2 | 196 | 0.81 | -0.12 | 0.04 | -0.03 | 3/31/2025 | 3/31/2025 2:58:56 PM EST |
| 22.00 | 0.40 | 0.50 | 0.55 | 0.00 | 0.00% | 0 | 136 | 0.78 | -0.17 | 0.06 | -0.04 | 3/28/2025 | 3/31/2025 2:58:56 PM EST |
| 23.00 | 0.60 | 0.70 | 0.90 | 0.00 | 0.00% | 0 | 652 | 0.77 | -0.24 | 0.07 | -0.04 | 3/28/2025 | 3/31/2025 2:58:56 PM EST |
| 24.00 | 0.95 | 1.05 | 1.06 | -0.16 | -13.12% | 49 | 348 | 0.76 | -0.33 | 0.09 | -0.05 | 3/31/2025 | 3/31/2025 2:58:56 PM EST |
| 25.00 | 1.35 | 1.50 | 1.50 | -0.30 | -16.67% | 8 | 1,772 | 0.76 | -0.42 | 0.09 | -0.05 | 3/31/2025 | 3/31/2025 2:58:56 PM EST |
| 26.00 | 1.90 | 2.00 | 2.27 | +0.07 | +3.19% | 1 | 1,451 | 0.75 | -0.52 | 0.10 | -0.05 | 3/31/2025 | 3/31/2025 2:58:56 PM EST |
| 27.00 | 2.50 | 2.65 | 3.50 | +0.58 | +19.87% | 10 | 584 | 0.76 | -0.61 | 0.09 | -0.05 | 3/31/2025 | 3/31/2025 2:58:56 PM EST |
| 28.00 | 3.20 | 3.40 | 4.20 | +1.35 | +47.37% | 7 | 1,903 | 0.75 | -0.69 | 0.08 | -0.05 | 3/31/2025 | 3/31/2025 2:58:56 PM EST |
| 29.00 | 3.90 | 4.20 | 5.10 | +0.60 | +13.34% | 2 | 257 | 0.76 | -0.76 | 0.07 | -0.04 | 3/31/2025 | 3/31/2025 2:58:56 PM EST |
| 30.00 | 4.80 | 5.00 | 5.40 | 0.00 | 0.00% | 0 | 197 | 0.81 | -0.81 | 0.06 | -0.03 | 3/28/2025 | 3/31/2025 2:58:56 PM EST |
| 31.00 | 5.70 | 5.90 | 6.15 | 0.00 | 0.00% | 0 | 192 | 0.79 | -0.86 | 0.05 | -0.03 | 3/28/2025 | 3/31/2025 2:58:56 PM EST |
| 32.00 | 6.60 | 6.90 | 7.30 | +1.80 | +32.73% | 1 | 817 | 0.84 | -0.90 | 0.04 | -0.02 | 3/31/2025 | 3/31/2025 2:58:56 PM EST |
| 33.00 | 7.30 | 8.50 | 8.00 | 0.00 | 0.00% | 0 | 79 | 1.41 | -0.92 | 0.03 | -0.02 | 3/28/2025 | 3/31/2025 2:58:56 PM EST |
| 34.00 | 8.30 | 9.10 | 9.13 | 0.00 | 0.00% | 0 | 311 | 1.23 | -0.94 | 0.03 | -0.02 | 3/28/2025 | 3/31/2025 2:58:56 PM EST |
| 35.00 | 9.30 | 10.00 | 10.08 | 0.00 | 0.00% | 0 | 136 | 1.23 | -0.96 | 0.02 | -0.01 | 3/28/2025 | 3/31/2025 2:58:56 PM EST |
| 36.00 | 10.10 | 10.80 | 11.15 | 0.00 | 0.00% | 0 | 53 | 1.73 | -0.97 | 0.01 | -0.01 | 3/28/2025 | 3/31/2025 2:58:56 PM EST |
| 37.00 | 11.20 | 12.40 | 11.70 | 0.00 | 0.00% | 0 | 24 | 1.87 | -0.98 | 0.01 | -0.01 | 3/28/2025 | 3/31/2025 2:58:56 PM EST |
| 38.00 | 12.30 | 13.40 | 12.83 | 0.00 | 0.00% | 0 | 64 | 1.75 | -0.99 | 0.01 | 0.00 | 3/28/2025 | 3/31/2025 2:58:56 PM EST |
| 39.00 | 13.30 | 14.40 | 6.10 | 0.00 | 0.00% | 0 | 34 | 1.95 | -0.99 | 0.00 | 0.00 | 3/18/2025 | 3/31/2025 2:58:56 PM EST |
| 40.00 | 14.20 | 15.40 | 10.08 | 0.00 | 0.00% | 0 | 41 | 1.96 | -1.00 | 0.00 | 0.00 | 3/19/2025 | 3/31/2025 2:58:56 PM EST |
| 41.00 | 15.10 | 15.80 | 12.40 | 0.00 | 0.00% | 0 | 94 | 1.41 | -1.00 | 0.00 | 0.00 | 3/20/2025 | 3/31/2025 2:58:56 PM EST |
| 42.00 | 16.30 | 17.60 | 7.40 | 0.00 | 0.00% | 0 | 6 | 2.16 | -1.00 | 0.00 | 0.00 | 3/11/2025 | 3/31/2025 2:58:56 PM EST |
| 43.00 | 17.20 | 18.50 | 9.00 | 0.00 | 0.00% | 0 | 15 | 2.22 | -1.00 | 0.00 | 0.00 | 3/17/2025 | 3/31/2025 2:58:56 PM EST |
| 44.00 | 18.10 | 19.40 | 9.90 | 0.00 | 0.00% | 0 | 4 | 2.14 | -1.00 | 0.00 | 0.00 | 3/18/2025 | 3/31/2025 2:58:56 PM EST |
| 45.00 | 18.80 | 19.80 | 10.70 | 0.00 | 0.00% | 0 | 7 | 2.47 | -1.00 | 0.00 | 0.00 | 3/17/2025 | 3/31/2025 2:58:56 PM EST |
| 46.00 | 20.20 | 21.40 | 14.38 | 0.00 | 0.00% | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 3/3/2025 | 3/31/2025 2:58:56 PM EST |
| 47.00 | 20.90 | 22.60 | 11.40 | 0.00 | 0.00% | 0 | 12 | 2.51 | -1.00 | 0.00 | 0.00 | 2/26/2025 | 3/31/2025 2:58:56 PM EST |
| 48.00 | 21.80 | 23.50 | 8.50 | 0.00 | 0.00% | 0 | 5 | 2.50 | -1.00 | 0.00 | 0.00 | 2/20/2025 | 3/31/2025 2:58:56 PM EST |
| 49.00 | 22.90 | 24.40 | 8.90 | 0.00 | 0.00% | 0 | 2 | 2.55 | -1.00 | 0.00 | 0.00 | 2/20/2025 | 3/31/2025 2:58:56 PM EST |
| 50.00 | 24.20 | 25.50 | 11.09 | 0.00 | 0.00% | 0 | 10 | 2.53 | -1.00 | 0.00 | 0.00 | 2/21/2025 | 3/31/2025 2:58:56 PM EST |
| 55.00 | 28.70 | 31.10 | 23.30 | 0.00 | 0.00% | 0 | 1 | 3.17 | -1.00 | 0.00 | 0.00 | 3/19/2025 | 3/31/2025 2:58:56 PM EST |
| 60.00 | 33.90 | 35.30 | 17.60 | 0.00 | 0.00% | 0 | 0 | 3.32 | -1.00 | 0.00 | 0.00 | 2/20/2025 | 3/31/2025 2:58:56 PM EST |
| 65.00 | 39.10 | 41.40 | % | 0 | 0 | 3.76 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 70.00 | 43.80 | 46.60 | % | 0 | 0 | 4.12 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 75.00 | 48.70 | 51.60 | % | 0 | 0 | 4.29 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST |