Options Chain for VNET GROUP INC SPONSORED ADS A (VNET) - $5.40 as of 10/7/2026 3:22:08 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 3.80 | 4.50 | 4.15 | 4.35 | -0.17 | -3.77% | 4.15 | 1 | 2 | 7.41 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 1:59:08 PM EST |
| 2.00 | 2.80 | 3.90 | 3.35 | % | 1.68 | 0 | 0 | 8.23 | 1.00 | 0.00 | 0.00 | 10/7/2026 1:59:08 PM EST | |||
| 3.00 | 2.10 | 2.70 | 2.40 | 3.40 | 0.00 | 0.00% | 0.80 | 0 | 10 | 4.31 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 10/7/2026 1:59:08 PM EST |
| 4.00 | 1.35 | 1.65 | 1.50 | 2.55 | 0.00 | 0.00% | 0.38 | 0 | 1 | 2.50 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 10/7/2026 1:59:08 PM EST |
| 5.00 | 0.45 | 0.55 | 0.50 | 0.50 | 0.00 | 0.00% | 0.10 | 6 | 46 | 0.72 | 0.79 | 0.50 | -0.01 | 10/7/2026 | 10/7/2026 1:59:08 PM EST |
| 6.00 | 0.05 | 0.10 | 0.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 362 | 0.76 | 0.19 | 0.46 | -0.01 | 10/6/2026 | 10/7/2026 1:59:08 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2,349 | 1.22 | 0.01 | 0.06 | 0.00 | 10/5/2026 | 10/7/2026 1:59:08 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,879 | 1.65 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/7/2026 1:59:08 PM EST |
| 9.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 190 | 2.35 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 10/7/2026 1:59:08 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 54 | 2.31 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/7/2026 1:59:08 PM EST |
| 11.00 | 0.00 | 0.65 | 0.33 | % | 0.03 | 0 | 0 | 5.21 | 0.00 | 0.00 | 0.00 | 10/7/2026 1:59:08 PM EST | |||
| 12.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 3.22 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 10/7/2026 1:59:08 PM EST |
| 13.00 | 0.00 | 0.65 | 0.33 | % | 0.03 | 0 | 0 | 5.80 | 0.00 | 0.00 | 0.00 | 10/7/2026 1:59:08 PM EST | |||
| 14.00 | 0.00 | 0.25 | 0.13 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 1 | 6.05 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 10/7/2026 1:59:08 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/7/2026 1:59:08 PM EST | |||
| 2.00 | 0.00 | 0.65 | 0.33 | % | 0.17 | 0 | 0 | 9.57 | 0.00 | 0.00 | 0.00 | 10/7/2026 1:59:08 PM EST | |||
| 3.00 | 0.00 | 0.70 | 0.35 | % | 0.12 | 0 | 0 | 6.63 | 0.00 | 0.00 | 0.00 | 10/7/2026 1:59:08 PM EST | |||
| 4.00 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.07 | 0 | 340 | 4.07 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 10/7/2026 1:59:08 PM EST |
| 5.00 | 0.05 | 0.10 | 0.08 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 915 | 0.67 | -0.21 | 0.50 | -0.01 | 10/6/2026 | 10/7/2026 1:59:08 PM EST |
| 6.00 | 0.35 | 1.05 | 0.70 | 0.85 | 0.00 | 0.00% | 0.12 | 0 | 285 | 2.02 | -0.81 | 0.46 | -0.01 | 10/2/2026 | 10/7/2026 1:59:08 PM EST |
| 7.00 | 1.30 | 2.05 | 1.68 | 1.85 | 0.00 | 0.00% | 0.24 | 0 | 217 | 2.81 | -0.99 | 0.06 | 0.00 | 10/2/2026 | 10/7/2026 1:59:08 PM EST |
| 8.00 | 2.10 | 2.70 | 2.40 | 1.92 | 0.00 | 0.00% | 0.30 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 9/18/2026 | 10/7/2026 1:59:08 PM EST |
| 9.00 | 3.50 | 3.70 | 3.60 | 3.60 | +0.70 | +24.14% | 0.40 | 10 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 1:59:08 PM EST |
| 10.00 | 4.40 | 4.70 | 4.55 | 4.60 | +0.65 | +16.46% | 0.45 | 8 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 1:59:08 PM EST |
| 11.00 | 5.10 | 5.70 | 5.40 | 5.55 | % | 0.49 | 2 | 0 | 3.12 | -1.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 1:59:08 PM EST | |
| 12.00 | 6.00 | 6.90 | 6.45 | 6.60 | % | 0.54 | 6 | 0 | 3.38 | -1.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 1:59:08 PM EST | |
| 13.00 | 7.00 | 7.80 | 7.40 | 7.60 | % | 0.57 | 6 | 0 | 3.62 | -1.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 1:59:08 PM EST | |
| 14.00 | 7.90 | 8.80 | 8.35 | 8.58 | % | 0.60 | 4 | 0 | 3.83 | -1.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 1:59:08 PM EST |