Options Chain for VNET GROUP INC SPONSORED ADS A (VNET) - $8.25 as of 3/31/2025 2:54:20 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 7.00 | 8.40 | % | 0 | 0 | 6.30 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 2.00 | 5.30 | 6.70 | % | 0 | 0 | 4.15 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 3.00 | 5.10 | 5.30 | % | 0 | 0 | 2.99 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 4.00 | 4.10 | 4.30 | 7.70 | 0.00 | 0.00% | 0 | 11 | 2.20 | 1.00 | 0.00 | 0.00 | 2/27/2025 | 3/31/2025 2:59:00 PM EST |
| 5.00 | 3.10 | 3.30 | 7.90 | 0.00 | 0.00% | 0 | 13 | 1.59 | 0.99 | 0.01 | 0.00 | 2/25/2025 | 3/31/2025 2:59:00 PM EST |
| 6.00 | 2.15 | 2.35 | 2.67 | 0.00 | 0.00% | 0 | 9 | 1.25 | 0.94 | 0.07 | -0.01 | 3/21/2025 | 3/31/2025 2:59:00 PM EST |
| 7.00 | 1.35 | 1.45 | 1.22 | -0.18 | -12.86% | 10 | 200 | 0.90 | 0.80 | 0.17 | -0.01 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 8.00 | 0.75 | 0.80 | 0.80 | 0.00 | 0.00% | 13 | 394 | 0.89 | 0.57 | 0.26 | -0.02 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 9.00 | 0.35 | 0.40 | 0.33 | -0.07 | -17.50% | 212 | 611 | 0.92 | 0.33 | 0.23 | -0.02 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 10.00 | 0.15 | 0.25 | 0.20 | 0.00 | 0.00% | 15 | 1,525 | 1.01 | 0.18 | 0.16 | -0.01 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 11.00 | 0.05 | 0.15 | 0.13 | 0.00 | 0.00% | 0 | 165 | 1.07 | 0.11 | 0.10 | -0.01 | 3/28/2025 | 3/31/2025 2:59:00 PM EST |
| 12.00 | 0.00 | 0.10 | 0.16 | 0.00 | 0.00% | 0 | 279 | 1.29 | 0.06 | 0.06 | -0.01 | 3/27/2025 | 3/31/2025 2:59:00 PM EST |
| 13.00 | 0.00 | 0.05 | 0.05 | -0.01 | -16.67% | 6 | 363 | 1.27 | 0.04 | 0.04 | 0.00 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 14.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 4,497 | 1.42 | 0.02 | 0.02 | 0.00 | 3/28/2025 | 3/31/2025 2:59:00 PM EST |
| 15.00 | 0.00 | 0.20 | 0.05 | -0.01 | -16.67% | 1 | 8,115 | 1.56 | 0.01 | 0.01 | 0.00 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 16.00 | 0.00 | 0.10 | 0.26 | 0.00 | 0.00% | 0 | 276 | 1.92 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 2:59:00 PM EST |
| 17.00 | 0.00 | 0.30 | 0.20 | 0.00 | 0.00% | 0 | 3,038 | 2.64 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 3/31/2025 2:59:00 PM EST |
| 18.00 | 0.00 | 0.10 | 0.09 | 0.00 | 0.00% | 0 | 267 | 2.16 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 3/31/2025 2:59:00 PM EST |
| 19.00 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 33 | 2.27 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 3/31/2025 2:59:00 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 436 | 2.37 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 2:59:00 PM EST |
| 21.00 | 0.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0 | 13 | 3.56 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 2:59:00 PM EST |
| 22.00 | 0.00 | 0.50 | % | 0 | 0 | 3.67 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 23.00 | 0.00 | 0.50 | 0.45 | 0.00 | 0.00% | 0 | 78 | 3.77 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 3/31/2025 2:59:00 PM EST |
| 24.00 | 0.00 | 0.50 | % | 0 | 0 | 3.86 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 25.00 | 0.00 | 0.50 | 0.33 | 0.00 | 0.00% | 0 | 164 | 3.95 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 3/31/2025 2:59:00 PM EST |
| 26.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 10 | 4.03 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/31/2025 2:59:00 PM EST |
| 27.00 | 0.00 | 0.50 | % | 0 | 0 | 4.11 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 28.00 | 0.00 | 0.50 | % | 0 | 0 | 4.19 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 29.00 | 0.00 | 0.50 | % | 0 | 0 | 4.26 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 30.00 | 0.00 | 0.50 | 0.30 | 0.00 | 0.00% | 0 | 10 | 4.34 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 3/31/2025 2:59:00 PM EST |
| 31.00 | 0.00 | 0.50 | % | 0 | 0 | 4.40 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 32.00 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 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 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 2.00 | 0.00 | 0.20 | % | 0 | 0 | 5.16 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 3.00 | 0.00 | 0.35 | % | 0 | 0 | 3.76 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 4.00 | 0.00 | 0.20 | 0.13 | 0.00 | 0.00% | 0 | 4 | 2.81 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:59:00 PM EST |
| 5.00 | 0.00 | 0.20 | 0.04 | -0.06 | -60.00% | 1 | 1 | 1.70 | -0.01 | 0.01 | 0.00 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 6.00 | 0.00 | 0.25 | 0.08 | 0.00 | 0.00% | 0 | 512 | 1.18 | -0.06 | 0.07 | -0.01 | 3/28/2025 | 3/31/2025 2:59:00 PM EST |
| 7.00 | 0.15 | 0.25 | 0.18 | -0.01 | -5.27% | 26 | 2,140 | 0.92 | -0.20 | 0.17 | -0.01 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 8.00 | 0.50 | 0.60 | 0.72 | +0.13 | +22.04% | 1 | 4,597 | 0.91 | -0.43 | 0.26 | -0.02 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 9.00 | 1.10 | 1.20 | 1.13 | 0.00 | 0.00% | 0 | 5,404 | 0.90 | -0.67 | 0.23 | -0.02 | 3/28/2025 | 3/31/2025 2:59:00 PM EST |
| 10.00 | 1.90 | 2.00 | 2.07 | -0.13 | -5.91% | 1 | 371 | 0.97 | -0.82 | 0.16 | -0.01 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 11.00 | 2.80 | 5.00 | 2.80 | 0.00 | 0.00% | 0 | 125 | 0.93 | -0.89 | 0.10 | -0.01 | 3/28/2025 | 3/31/2025 2:59:00 PM EST |
| 12.00 | 3.80 | 3.90 | 4.25 | +0.45 | +11.85% | 1 | 85 | 1.39 | -0.94 | 0.06 | -0.01 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 13.00 | 4.70 | 4.90 | 4.60 | 0.00 | 0.00% | 0 | 65 | 1.58 | -0.96 | 0.04 | 0.00 | 3/28/2025 | 3/31/2025 2:59:00 PM EST |
| 14.00 | 5.70 | 5.90 | 3.50 | 0.00 | 0.00% | 0 | 57 | 1.76 | -0.98 | 0.02 | 0.00 | 3/11/2025 | 3/31/2025 2:59:00 PM EST |
| 15.00 | 6.70 | 6.90 | 6.48 | 0.00 | 0.00% | 0 | 233 | 1.92 | -0.99 | 0.01 | 0.00 | 3/26/2025 | 3/31/2025 2:59:00 PM EST |
| 16.00 | 7.70 | 7.90 | 5.23 | 0.00 | 0.00% | 0 | 8 | 2.35 | -1.00 | 0.00 | 0.00 | 3/12/2025 | 3/31/2025 2:59:00 PM EST |
| 17.00 | 8.60 | 8.90 | 8.30 | 0.00 | 0.00% | 0 | 26 | 2.50 | -1.00 | 0.00 | 0.00 | 3/20/2025 | 3/31/2025 2:59:00 PM EST |
| 18.00 | 9.60 | 9.90 | 5.70 | 0.00 | 0.00% | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 2/25/2025 | 3/31/2025 2:59:00 PM EST |
| 19.00 | 10.60 | 11.00 | % | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 20.00 | 11.60 | 11.90 | 8.44 | 0.00 | 0.00% | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 3/5/2025 | 3/31/2025 2:59:00 PM EST |
| 21.00 | 12.70 | 13.00 | % | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 22.00 | 13.60 | 13.90 | % | 0 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 23.00 | 14.70 | 14.90 | % | 0 | 0 | 3.17 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 24.00 | 15.60 | 16.00 | % | 0 | 0 | 3.26 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 25.00 | 16.60 | 16.90 | % | 0 | 0 | 3.34 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 26.00 | 17.70 | 18.00 | % | 0 | 0 | 3.43 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 27.00 | 18.70 | 18.90 | % | 0 | 0 | 3.51 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 28.00 | 19.70 | 19.90 | % | 0 | 0 | 3.59 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 29.00 | 20.60 | 20.90 | % | 0 | 0 | 3.66 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 30.00 | 21.60 | 21.90 | 18.80 | 0.00 | 0.00% | 0 | 0 | 3.72 | -1.00 | 0.00 | 0.00 | 3/14/2025 | 3/31/2025 2:59:00 PM EST |
| 31.00 | 22.70 | 23.00 | % | 0 | 0 | 3.79 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 32.00 | 23.70 | 23.90 | % | 0 | 0 | 3.86 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST |