Options Chain for VNET GROUP INC SPONSORED ADS A (VNET) - $3.76 as of 11/20/2024 8:51:27 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 3.10 | 3.60 | 3.30 | % | 2 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:03 PM EST | |
| 1.00 | 2.70 | 2.85 | 2.50 | 0.00 | 0.00% | 0 | 1 | 3.57 | 1.00 | 0.00 | 0.00 | 10/29/2024 | 11/20/2024 4:00:03 PM EST |
| 1.50 | 2.15 | 2.35 | 2.07 | 0.00 | 0.00% | 0 | 6 | 2.52 | 1.00 | 0.00 | 0.00 | 9/25/2024 | 11/20/2024 4:00:03 PM EST |
| 2.00 | 1.70 | 1.85 | 1.45 | 0.00 | 0.00% | 0 | 917 | 1.81 | 0.99 | 0.02 | 0.00 | 11/12/2024 | 11/20/2024 4:00:03 PM EST |
| 2.50 | 1.25 | 1.40 | 1.33 | 0.00 | 0.00% | 0 | 78 | 1.27 | 0.95 | 0.10 | 0.00 | 11/7/2024 | 11/20/2024 4:00:03 PM EST |
| 3.00 | 0.80 | 1.00 | 0.88 | +0.13 | +17.34% | 33 | 2,893 | 1.28 | 0.84 | 0.24 | 0.00 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 4.00 | 0.30 | 0.35 | 0.34 | +0.07 | +25.93% | 129 | 691 | 0.96 | 0.48 | 0.38 | -0.01 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 5.00 | 0.10 | 0.15 | 0.12 | +0.02 | +20.00% | 35 | 183 | 1.05 | 0.20 | 0.26 | -0.01 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 6.00 | 0.00 | 0.10 | 0.08 | -0.16 | -66.67% | 25 | 195 | 1.33 | 0.07 | 0.13 | 0.00 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 7.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 18 | 0 | 1.37 | 0.02 | 0.05 | 0.00 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.30 | % | 0 | 0 | 9.57 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 1.00 | 0.00 | 0.45 | 0.10 | 0.00 | 0.00% | 0 | 1 | 7.49 | 0.00 | 0.00 | 0.00 | 8/21/2024 | 11/20/2024 4:00:03 PM EST |
| 1.50 | 0.00 | 0.45 | 0.05 | 0.00 | 0.00% | 0 | 33 | 5.23 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 4:00:03 PM EST |
| 2.00 | 0.00 | 0.45 | 0.34 | 0.00 | 0.00% | 0 | 57 | 3.91 | -0.01 | 0.02 | 0.00 | 7/3/2024 | 11/20/2024 4:00:03 PM EST |
| 2.50 | 0.00 | 0.05 | 0.05 | -0.01 | -16.67% | 2 | 222 | 1.43 | -0.05 | 0.10 | 0.00 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 3.00 | 0.05 | 0.15 | 0.12 | 0.00 | 0.00% | 1 | 8,133 | 0.94 | -0.16 | 0.24 | 0.00 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 4.00 | 0.50 | 0.60 | 0.50 | -0.25 | -33.34% | 5 | 4 | 0.98 | -0.52 | 0.38 | -0.01 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 5.00 | 1.25 | 1.40 | 1.79 | 0.00 | 0.00% | 0 | 25 | 0.98 | -0.80 | 0.26 | -0.01 | 10/31/2024 | 11/20/2024 4:00:03 PM EST |
| 6.00 | 2.20 | 2.45 | % | 0 | 0 | 1.50 | -0.93 | 0.13 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 7.00 | 2.75 | 3.40 | % | 0 | 0 | 1.60 | -0.98 | 0.05 | 0.00 | 11/20/2024 4:00:03 PM EST |