Options Chain for VNET GROUP INC SPONSORED ADS A (VNET) - $8.45 as of 3/27/2026 11:24:39 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 3.20 | 5.50 | 4.35 | 4.73 | 0.00 | 0.00% | 1.09 | 0 | 5 | 5.05 | 1.00 | 0.00 | 0.00 | 3/20/2026 | 3/27/2026 4:00:00 PM EST |
| 5.00 | 2.30 | 4.50 | 3.40 | % | 0.68 | 0 | 0 | 3.92 | 1.00 | 0.01 | 0.00 | 3/27/2026 4:00:00 PM EST | |||
| 6.00 | 1.35 | 3.70 | 2.53 | % | 0.42 | 0 | 0 | 3.39 | 0.97 | 0.04 | 0.00 | 3/27/2026 4:00:00 PM EST | |||
| 7.00 | 0.45 | 2.70 | 1.58 | 3.80 | 0.00 | 0.00% | 0.23 | 0 | 1 | 2.59 | 0.86 | 0.14 | -0.01 | 3/13/2026 | 3/27/2026 4:00:00 PM EST |
| 8.00 | 0.00 | 2.05 | 1.03 | 0.75 | -0.43 | -36.45% | 0.13 | 1 | 76 | 2.33 | 0.66 | 0.23 | -0.01 | 3/27/2026 | 3/27/2026 4:00:00 PM EST |
| 9.00 | 0.35 | 0.50 | 0.43 | 0.40 | -0.10 | -20.00% | 0.05 | 1 | 213 | 0.78 | 0.41 | 0.24 | -0.02 | 3/27/2026 | 3/27/2026 4:00:00 PM EST |
| 10.00 | 0.15 | 0.25 | 0.20 | 0.20 | -0.07 | -25.93% | 0.02 | 7 | 1,557 | 0.81 | 0.22 | 0.18 | -0.01 | 3/27/2026 | 3/27/2026 4:00:00 PM EST |
| 11.00 | 0.05 | 0.35 | 0.20 | 0.15 | -0.05 | -25.00% | 0.02 | 70 | 2,044 | 1.02 | 0.11 | 0.11 | -0.01 | 3/27/2026 | 3/27/2026 4:00:00 PM EST |
| 12.00 | 0.00 | 0.10 | 0.05 | 0.08 | -0.05 | -38.47% | 0.00 | 1 | 2,523 | 0.98 | 0.05 | 0.06 | 0.00 | 3/27/2026 | 3/27/2026 4:00:00 PM EST |
| 13.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 665 | 1.23 | 0.02 | 0.03 | 0.00 | 3/17/2026 | 3/27/2026 4:00:00 PM EST |
| 14.00 | 0.05 | 0.25 | 0.15 | 0.05 | +0.02 | +66.67% | 0.01 | 1,202 | 52 | 1.29 | 0.01 | 0.01 | 0.00 | 3/27/2026 | 3/27/2026 4:00:00 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.21 | -80.77% | 0.00 | 1,063 | 18 | 1.52 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 4:00:00 PM EST |
| 16.00 | 0.00 | 1.15 | 0.58 | 0.20 | 0.00 | 0.00% | 0.04 | 0 | 7 | 3.43 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/27/2026 4:00:00 PM EST |
| 17.00 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 1 | 3.58 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:00 PM EST | |||
| 18.00 | 0.00 | 1.15 | 0.58 | 0.17 | 0.00 | 0.00% | 0.03 | 0 | 600 | 3.72 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/27/2026 4:00:00 PM EST |
| 19.00 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 3.85 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:00 PM EST | |||
| 20.00 | 0.00 | 0.20 | 0.10 | 0.05 | % | 0.01 | 75 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 4:00:00 PM EST | |
| 21.00 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 4.07 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:00 PM EST | |||
| 22.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 0.00 | 1.15 | 0.58 | % | 0.14 | 0 | 0 | 5.33 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:00 PM EST | |||
| 5.00 | 0.00 | 1.15 | 0.58 | % | 0.12 | 0 | 0 | 4.16 | 0.00 | 0.01 | 0.00 | 3/27/2026 4:00:00 PM EST | |||
| 6.00 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.10 | 0 | 10 | 3.24 | -0.03 | 0.04 | 0.00 | 3/16/2026 | 3/27/2026 4:00:00 PM EST |
| 7.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 285 | 1.14 | -0.14 | 0.14 | -0.01 | 3/26/2026 | 3/27/2026 4:00:00 PM EST |
| 8.00 | 0.30 | 0.45 | 0.38 | 0.45 | +0.10 | +28.58% | 0.05 | 18 | 476 | 0.74 | -0.34 | 0.23 | -0.01 | 3/27/2026 | 3/27/2026 4:00:00 PM EST |
| 9.00 | 0.05 | 1.50 | 0.78 | 0.95 | +0.15 | +18.75% | 0.09 | 20 | 3,779 | 1.46 | -0.59 | 0.24 | -0.02 | 3/27/2026 | 3/27/2026 4:00:00 PM EST |
| 10.00 | 0.60 | 2.60 | 1.60 | 1.12 | 0.00 | 0.00% | 0.16 | 0 | 82 | 1.98 | -0.78 | 0.18 | -0.01 | 3/25/2026 | 3/27/2026 4:00:00 PM EST |
| 11.00 | 1.55 | 3.50 | 2.53 | 1.90 | 0.00 | 0.00% | 0.23 | 0 | 2,002 | 2.17 | -0.89 | 0.11 | -0.01 | 3/19/2026 | 3/27/2026 4:00:00 PM EST |
| 12.00 | 2.50 | 4.80 | 3.65 | 1.90 | 0.00 | 0.00% | 0.30 | 0 | 5 | 2.81 | -0.95 | 0.06 | 0.00 | 3/10/2026 | 3/27/2026 4:00:00 PM EST |
| 13.00 | 3.50 | 5.80 | 4.65 | 3.55 | 0.00 | 0.00% | 0.36 | 0 | 19 | 3.05 | -0.98 | 0.03 | 0.00 | 3/19/2026 | 3/27/2026 4:00:00 PM EST |
| 14.00 | 4.50 | 6.80 | 5.65 | % | 0.40 | 0 | 0 | 3.25 | -0.99 | 0.01 | 0.00 | 3/27/2026 4:00:00 PM EST | |||
| 15.00 | 5.50 | 7.80 | 6.65 | % | 0.44 | 0 | 0 | 3.44 | -1.00 | 0.00 | 0.00 | 3/27/2026 4:00:00 PM EST | |||
| 16.00 | 6.50 | 8.80 | 7.65 | % | 0.48 | 0 | 0 | 3.60 | -1.00 | 0.00 | 0.00 | 3/27/2026 4:00:00 PM EST | |||
| 17.00 | 7.50 | 9.80 | 8.65 | % | 0.51 | 0 | 0 | 3.75 | -1.00 | 0.00 | 0.00 | 3/27/2026 4:00:00 PM EST | |||
| 18.00 | 8.50 | 10.80 | 9.65 | % | 0.54 | 0 | 0 | 3.90 | -1.00 | 0.00 | 0.00 | 3/27/2026 4:00:00 PM EST | |||
| 19.00 | 9.50 | 11.80 | 10.65 | % | 0.56 | 0 | 0 | 4.02 | -1.00 | 0.00 | 0.00 | 3/27/2026 4:00:00 PM EST | |||
| 20.00 | 10.40 | 12.80 | 11.60 | % | 0.58 | 0 | 0 | 4.14 | -1.00 | 0.00 | 0.00 | 3/27/2026 4:00:00 PM EST | |||
| 21.00 | 11.40 | 13.80 | 12.60 | % | 0.60 | 0 | 0 | 4.26 | -1.00 | 0.00 | 0.00 | 3/27/2026 4:00:00 PM EST | |||
| 22.00 | 12.40 | 14.80 | 13.60 | % | 0.62 | 0 | 0 | 4.36 | -1.00 | 0.00 | 0.00 | 3/27/2026 4:00:00 PM EST |