Options Chain for VNET GROUP INC SPONSORED ADS A (VNET) - $9.93 as of 5/22/2026 3:38:56 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 | 7.80 | 9.30 | 8.55 | % | 8.55 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:34 PM EST | |||
| 2.00 | 6.80 | 8.30 | 7.55 | 7.80 | 0.00 | 0.00% | 3.77 | 0 | 2 | 6.94 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 3:59:34 PM EST |
| 3.00 | 5.80 | 7.30 | 6.55 | % | 2.18 | 0 | 0 | 5.09 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:34 PM EST | |||
| 4.00 | 5.10 | 6.30 | 5.70 | 5.60 | % | 1.43 | 2 | 0 | 3.96 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:34 PM EST | |
| 5.00 | 3.80 | 5.20 | 4.50 | % | 0.90 | 0 | 16 | 2.93 | 1.00 | 0.01 | 0.00 | 5/22/2026 3:59:34 PM EST | |||
| 6.00 | 3.00 | 4.20 | 3.60 | 3.50 | 0.00 | 0.00% | 0.60 | 0 | 22 | 2.31 | 0.97 | 0.02 | 0.00 | 4/15/2026 | 5/22/2026 3:59:34 PM EST |
| 7.00 | 2.10 | 3.80 | 2.95 | 3.50 | 0.00 | 0.00% | 0.42 | 0 | 31 | 2.60 | 0.91 | 0.06 | -0.01 | 5/19/2026 | 5/22/2026 3:59:34 PM EST |
| 8.00 | 1.45 | 2.00 | 1.73 | 1.85 | -0.85 | -31.49% | 0.22 | 75 | 260 | 1.06 | 0.81 | 0.12 | -0.01 | 5/22/2026 | 5/22/2026 3:59:34 PM EST |
| 9.00 | 1.15 | 1.55 | 1.35 | 1.25 | -0.25 | -16.67% | 0.15 | 55 | 3,085 | 0.94 | 0.65 | 0.16 | -0.02 | 5/22/2026 | 5/22/2026 3:59:34 PM EST |
| 10.00 | 0.65 | 1.50 | 1.08 | 0.75 | -0.21 | -21.88% | 0.11 | 841 | 3,425 | 0.88 | 0.48 | 0.18 | -0.02 | 5/22/2026 | 5/22/2026 3:59:34 PM EST |
| 11.00 | 0.00 | 0.95 | 0.48 | 0.48 | -0.17 | -26.16% | 0.04 | 787 | 5,969 | 0.95 | 0.34 | 0.15 | -0.02 | 5/22/2026 | 5/22/2026 3:59:34 PM EST |
| 12.00 | 0.10 | 0.40 | 0.25 | 0.35 | -0.05 | -12.50% | 0.02 | 647 | 6,602 | 1.01 | 0.24 | 0.12 | -0.02 | 5/22/2026 | 5/22/2026 3:59:34 PM EST |
| 13.00 | 0.20 | 0.35 | 0.28 | 0.25 | -0.05 | -16.67% | 0.02 | 86 | 2,214 | 1.07 | 0.18 | 0.10 | -0.01 | 5/22/2026 | 5/22/2026 3:59:34 PM EST |
| 14.00 | 0.00 | 0.25 | 0.13 | 0.22 | +0.03 | +15.79% | 0.01 | 65 | 2,238 | 1.09 | 0.14 | 0.08 | -0.01 | 5/22/2026 | 5/22/2026 3:59:34 PM EST |
| 15.00 | 0.10 | 0.25 | 0.18 | 0.15 | -0.08 | -34.79% | 0.01 | 12 | 12,936 | 1.23 | 0.10 | 0.06 | -0.01 | 5/22/2026 | 5/22/2026 3:59:34 PM EST |
| 16.00 | 0.10 | 0.15 | 0.13 | 0.12 | +0.02 | +20.00% | 0.01 | 96 | 4,908 | 1.26 | 0.08 | 0.05 | -0.01 | 5/22/2026 | 5/22/2026 3:59:34 PM EST |
| 17.00 | 0.00 | 0.15 | 0.08 | 0.10 | +0.01 | +11.12% | 0.00 | 6 | 500 | 1.42 | 0.04 | 0.03 | 0.00 | 5/22/2026 | 5/22/2026 3:59:34 PM EST |
| 18.00 | 0.00 | 0.15 | 0.08 | 0.10 | -0.47 | -82.46% | 0.00 | 6 | 206 | 1.52 | 0.03 | 0.02 | 0.00 | 5/22/2026 | 5/22/2026 3:59:34 PM EST |
| 19.00 | 0.00 | 0.60 | 0.30 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 324 | 2.34 | 0.01 | 0.01 | 0.00 | 4/13/2026 | 5/22/2026 3:59:34 PM EST |
| 20.00 | 0.00 | 0.55 | 0.28 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 460 | 2.37 | 0.01 | 0.01 | 0.00 | 5/18/2026 | 5/22/2026 3:59:34 PM EST |
| 21.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 6 | 2.47 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:34 PM EST | |||
| 22.00 | 0.00 | 0.55 | 0.28 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 3,025 | 2.56 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/22/2026 3:59:34 PM EST |
| 23.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 104 | 2.64 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:34 PM EST | |||
| 24.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.71 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/22/2026 3:59:34 PM EST |
| 25.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:34 PM EST | |||
| 26.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2,792 | 2.86 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/22/2026 3:59:34 PM EST |
| 27.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 10,671 | 2.93 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/22/2026 3:59:34 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 | 5/22/2026 3:59:34 PM EST | |||
| 2.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.21 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 3:59:34 PM EST |
| 3.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:34 PM EST | |||
| 4.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 1 | 1.85 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:34 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 171 | 1.43 | 0.00 | 0.01 | 0.00 | 5/15/2026 | 5/22/2026 3:59:34 PM EST |
| 6.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.06 | 0 | 153 | 1.26 | -0.03 | 0.02 | 0.00 | 5/21/2026 | 5/22/2026 3:59:34 PM EST |
| 7.00 | 0.05 | 0.20 | 0.13 | 0.10 | -0.01 | -9.10% | 0.02 | 37 | 267 | 1.02 | -0.09 | 0.06 | -0.01 | 5/22/2026 | 5/22/2026 3:59:34 PM EST |
| 8.00 | 0.00 | 0.35 | 0.18 | 0.30 | +0.05 | +20.00% | 0.02 | 223 | 435 | 0.93 | -0.19 | 0.12 | -0.01 | 5/22/2026 | 5/22/2026 3:59:34 PM EST |
| 9.00 | 0.55 | 0.70 | 0.63 | 0.64 | +0.11 | +20.76% | 0.07 | 708 | 6,241 | 0.86 | -0.35 | 0.16 | -0.02 | 5/22/2026 | 5/22/2026 3:59:34 PM EST |
| 10.00 | 0.95 | 1.25 | 1.10 | 1.20 | +0.20 | +20.00% | 0.11 | 268 | 3,236 | 0.86 | -0.52 | 0.18 | -0.02 | 5/22/2026 | 5/22/2026 3:59:34 PM EST |
| 11.00 | 1.40 | 2.80 | 2.10 | 1.92 | +0.22 | +12.95% | 0.19 | 7 | 3,916 | 0.94 | -0.66 | 0.15 | -0.02 | 5/22/2026 | 5/22/2026 3:59:34 PM EST |
| 12.00 | 2.35 | 3.20 | 2.78 | 2.25 | 0.00 | 0.00% | 0.23 | 0 | 74 | 1.51 | -0.76 | 0.12 | -0.02 | 5/19/2026 | 5/22/2026 3:59:34 PM EST |
| 13.00 | 3.20 | 4.00 | 3.60 | 3.30 | +0.70 | +26.93% | 0.28 | 1 | 164 | 1.51 | -0.82 | 0.10 | -0.01 | 5/22/2026 | 5/22/2026 3:59:34 PM EST |
| 14.00 | 4.00 | 5.20 | 4.60 | 4.40 | 0.00 | 0.00% | 0.33 | 0 | 7 | 1.92 | -0.86 | 0.08 | -0.01 | 5/15/2026 | 5/22/2026 3:59:34 PM EST |
| 15.00 | 5.10 | 6.20 | 5.65 | % | 0.38 | 0 | 1 | 2.09 | -0.90 | 0.06 | -0.01 | 5/22/2026 3:59:34 PM EST | |||
| 16.00 | 5.80 | 7.00 | 6.40 | % | 0.40 | 0 | 10 | 2.00 | -0.92 | 0.05 | -0.01 | 5/22/2026 3:59:34 PM EST | |||
| 17.00 | 6.80 | 8.20 | 7.50 | 7.00 | 0.00 | 0.00% | 0.44 | 0 | 8 | 2.37 | -0.96 | 0.03 | 0.00 | 5/15/2026 | 5/22/2026 3:59:34 PM EST |
| 18.00 | 7.80 | 9.20 | 8.50 | % | 0.47 | 0 | 1 | 2.50 | -0.97 | 0.02 | 0.00 | 5/22/2026 3:59:34 PM EST | |||
| 19.00 | 8.80 | 10.20 | 9.50 | % | 0.50 | 0 | 0 | 2.61 | -0.99 | 0.01 | 0.00 | 5/22/2026 3:59:34 PM EST | |||
| 20.00 | 9.90 | 11.20 | 10.55 | % | 0.53 | 0 | 0 | 2.72 | -0.99 | 0.01 | 0.00 | 5/22/2026 3:59:34 PM EST | |||
| 21.00 | 10.50 | 12.80 | 11.65 | 12.05 | 0.00 | 0.00% | 0.55 | 0 | 0 | 3.48 | -1.00 | 0.00 | 0.00 | 4/27/2026 | 5/22/2026 3:59:34 PM EST |
| 22.00 | 11.50 | 13.70 | 12.60 | 13.20 | 0.00 | 0.00% | 0.57 | 0 | 0 | 3.47 | -1.00 | 0.00 | 0.00 | 4/27/2026 | 5/22/2026 3:59:34 PM EST |
| 23.00 | 12.50 | 14.60 | 13.55 | 14.02 | 0.00 | 0.00% | 0.59 | 0 | 0 | 3.45 | -1.00 | 0.00 | 0.00 | 4/27/2026 | 5/22/2026 3:59:34 PM EST |
| 24.00 | 13.50 | 15.60 | 14.55 | 15.30 | 0.00 | 0.00% | 0.61 | 0 | 0 | 3.54 | -1.00 | 0.00 | 0.00 | 4/27/2026 | 5/22/2026 3:59:34 PM EST |
| 25.00 | 14.50 | 16.60 | 15.55 | 14.50 | 0.00 | 0.00% | 0.62 | 0 | 0 | 3.62 | -1.00 | 0.00 | 0.00 | 5/18/2026 | 5/22/2026 3:59:34 PM EST |
| 26.00 | 15.50 | 17.60 | 16.55 | 15.54 | 0.00 | 0.00% | 0.64 | 0 | 1 | 3.70 | -1.00 | 0.00 | 0.00 | 5/18/2026 | 5/22/2026 3:59:34 PM EST |
| 27.00 | 16.50 | 18.60 | 17.55 | % | 0.65 | 0 | 0 | 3.78 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:34 PM EST |