Options Chain for VNET GROUP INC SPONSORED ADS A (VNET) - $11.04 as of 10/29/2025 9:26:00 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 | 9.60 | 11.40 | 10.50 | % | 10.50 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 PM EST | |||
| 2.00 | 8.20 | 10.40 | 9.30 | % | 4.65 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 PM EST | |||
| 3.00 | 6.90 | 9.40 | 8.15 | % | 2.72 | 0 | 0 | 7.80 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 PM EST | |||
| 4.00 | 6.10 | 8.40 | 7.25 | % | 1.81 | 0 | 0 | 6.07 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 PM EST | |||
| 5.00 | 5.30 | 7.40 | 6.35 | 5.00 | 0.00 | 0.00% | 1.27 | 0 | 1 | 4.91 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:57 PM EST |
| 6.00 | 4.30 | 6.40 | 5.35 | 3.55 | 0.00 | 0.00% | 0.89 | 0 | 7 | 4.04 | 0.99 | 0.01 | 0.00 | 10/13/2025 | 10/29/2025 3:59:57 PM EST |
| 7.00 | 3.30 | 5.30 | 4.30 | 3.50 | 0.00 | 0.00% | 0.61 | 0 | 260 | 3.17 | 0.97 | 0.02 | -0.01 | 10/28/2025 | 10/29/2025 3:59:57 PM EST |
| 8.00 | 2.60 | 3.80 | 3.20 | 3.19 | +0.64 | +25.10% | 0.40 | 1 | 154 | 1.92 | 0.91 | 0.05 | -0.01 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 9.00 | 2.15 | 2.80 | 2.48 | 2.44 | +0.57 | +30.49% | 0.28 | 180 | 2,405 | 1.47 | 0.82 | 0.08 | -0.02 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 10.00 | 1.70 | 2.30 | 2.00 | 1.90 | +0.59 | +45.04% | 0.20 | 807 | 1,258 | 1.28 | 0.70 | 0.11 | -0.03 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 11.00 | 1.15 | 1.45 | 1.30 | 1.35 | +0.42 | +45.17% | 0.12 | 1,163 | 1,761 | 1.11 | 0.58 | 0.12 | -0.03 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 12.00 | 0.85 | 1.15 | 1.00 | 0.95 | +0.39 | +69.65% | 0.08 | 3,324 | 4,474 | 1.22 | 0.47 | 0.12 | -0.03 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 13.00 | 0.65 | 0.90 | 0.78 | 0.70 | +0.31 | +79.49% | 0.06 | 2,390 | 2,705 | 1.22 | 0.37 | 0.11 | -0.03 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 14.00 | 0.40 | 0.70 | 0.55 | 0.55 | +0.28 | +103.71% | 0.04 | 89 | 1,210 | 1.26 | 0.29 | 0.10 | -0.03 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 15.00 | 0.05 | 0.45 | 0.25 | 0.25 | 0.00 | 0.00% | 0.02 | 67 | 1,544 | 1.25 | 0.23 | 0.08 | -0.03 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 16.00 | 0.10 | 0.60 | 0.35 | 0.18 | 0.00 | 0.00% | 0.02 | 0 | 2,534 | 1.32 | 0.18 | 0.07 | -0.02 | 10/28/2025 | 10/29/2025 3:59:57 PM EST |
| 17.00 | 0.05 | 0.45 | 0.25 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 34 | 1.30 | 0.14 | 0.06 | -0.02 | 10/21/2025 | 10/29/2025 3:59:57 PM EST |
| 18.00 | 0.05 | 0.95 | 0.50 | 0.09 | 0.00 | 0.00% | 0.03 | 0 | 1,002 | 1.69 | 0.10 | 0.05 | -0.01 | 10/28/2025 | 10/29/2025 3:59:57 PM EST |
| 19.00 | 0.00 | 2.45 | 1.23 | % | 0.06 | 0 | 0 | 3.88 | 0.06 | 0.03 | -0.01 | 10/29/2025 3:59:57 PM EST | |||
| 20.00 | 0.00 | 0.90 | 0.45 | 0.17 | 0.00 | 0.00% | 0.02 | 0 | 48 | 2.53 | 0.05 | 0.03 | -0.01 | 10/27/2025 | 10/29/2025 3:59:57 PM EST |
| 21.00 | 0.00 | 0.90 | 0.45 | % | 0.02 | 0 | 0 | 2.65 | 0.03 | 0.02 | -0.01 | 10/29/2025 3:59:57 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 | 0.30 | 0.15 | % | 0.15 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 PM EST | |||
| 2.00 | 0.00 | 2.15 | 1.08 | % | 0.54 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 PM EST | |||
| 3.00 | 0.00 | 2.15 | 1.08 | % | 0.36 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 PM EST | |||
| 4.00 | 0.00 | 2.15 | 1.08 | % | 0.27 | 0 | 0 | 8.40 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 PM EST | |||
| 5.00 | 0.00 | 2.15 | 1.08 | % | 0.22 | 0 | 0 | 6.72 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 PM EST | |||
| 6.00 | 0.00 | 0.20 | 0.10 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 349 | 1.99 | -0.01 | 0.01 | 0.00 | 10/27/2025 | 10/29/2025 3:59:57 PM EST |
| 7.00 | 0.00 | 0.20 | 0.10 | 0.18 | +0.08 | +80.00% | 0.01 | 2 | 422 | 1.58 | -0.03 | 0.02 | -0.01 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 8.00 | 0.10 | 0.20 | 0.15 | 0.15 | -0.09 | -37.50% | 0.02 | 37 | 9,755 | 1.11 | -0.09 | 0.05 | -0.01 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 9.00 | 0.20 | 0.80 | 0.50 | 0.34 | -0.16 | -32.00% | 0.06 | 17 | 4,674 | 1.04 | -0.18 | 0.08 | -0.02 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 10.00 | 0.40 | 1.20 | 0.80 | 0.72 | -0.17 | -19.11% | 0.08 | 35 | 1,941 | 1.23 | -0.30 | 0.11 | -0.03 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 11.00 | 1.10 | 1.50 | 1.30 | 1.15 | -0.80 | -41.03% | 0.12 | 20 | 151 | 1.25 | -0.42 | 0.12 | -0.03 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 12.00 | 1.50 | 2.45 | 1.98 | 1.70 | -1.30 | -43.34% | 0.17 | 10 | 23 | 1.32 | -0.53 | 0.12 | -0.03 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 13.00 | 2.15 | 4.60 | 3.38 | % | 0.26 | 0 | 0 | 1.94 | -0.63 | 0.11 | -0.03 | 10/29/2025 3:59:57 PM EST | |||
| 14.00 | 2.80 | 5.30 | 4.05 | % | 0.29 | 0 | 0 | 3.08 | -0.71 | 0.10 | -0.03 | 10/29/2025 3:59:57 PM EST | |||
| 15.00 | 3.90 | 4.90 | 4.40 | 4.00 | -0.70 | -14.90% | 0.29 | 1 | 2 | 2.01 | -0.77 | 0.08 | -0.03 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 16.00 | 3.80 | 5.90 | 4.85 | 5.65 | 0.00 | 0.00% | 0.30 | 0 | 0 | 2.20 | -0.82 | 0.07 | -0.02 | 10/2/2025 | 10/29/2025 3:59:57 PM EST |
| 17.00 | 5.40 | 6.90 | 6.15 | 7.38 | 0.00 | 0.00% | 0.36 | 0 | 4 | 2.36 | -0.86 | 0.06 | -0.02 | 10/7/2025 | 10/29/2025 3:59:57 PM EST |
| 18.00 | 5.70 | 7.90 | 6.80 | 8.72 | 0.00 | 0.00% | 0.38 | 0 | 6 | 2.52 | -0.90 | 0.05 | -0.01 | 10/23/2025 | 10/29/2025 3:59:57 PM EST |
| 19.00 | 6.70 | 9.00 | 7.85 | % | 0.41 | 0 | 0 | 2.76 | -0.94 | 0.03 | -0.01 | 10/29/2025 3:59:57 PM EST | |||
| 20.00 | 7.70 | 10.00 | 8.85 | % | 0.44 | 0 | 0 | 2.89 | -0.95 | 0.03 | -0.01 | 10/29/2025 3:59:57 PM EST | |||
| 21.00 | 8.70 | 11.00 | 9.85 | % | 0.47 | 0 | 0 | 3.01 | -0.97 | 0.02 | -0.01 | 10/29/2025 3:59:57 PM EST |