Options Chain for VNET GROUP INC SPONSORED ADS A (VNET) - $5.45 as of 5/30/2025 6:06:19 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 4.30 | 4.40 | 5.64 | 0.00 | 0.00% | 0 | 9 | 5.69 | 1.00 | 0.00 | 0.00 | 5/7/2025 | 5/30/2025 3:59:52 PM EST |
| 2.00 | 3.30 | 3.40 | 3.50 | 0.00 | 0.00% | 0 | 25 | 3.42 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 3:59:52 PM EST |
| 3.00 | 2.30 | 2.40 | 3.20 | 0.00 | 0.00% | 0 | 234 | 1.92 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 5/30/2025 3:59:52 PM EST |
| 4.00 | 0.80 | 1.45 | 1.48 | 0.00 | 0.00% | 0 | 441 | 1.13 | 0.94 | 0.11 | 0.00 | 5/29/2025 | 5/30/2025 3:59:52 PM EST |
| 5.00 | 0.55 | 0.65 | 0.63 | -0.10 | -13.70% | 8 | 1,048 | 0.85 | 0.66 | 0.35 | -0.01 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 6.00 | 0.15 | 0.25 | 0.20 | -0.10 | -33.34% | 26 | 1,417 | 0.86 | 0.31 | 0.33 | -0.01 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 7.00 | 0.05 | 0.10 | 0.07 | -0.05 | -41.67% | 189 | 6,755 | 0.94 | 0.13 | 0.19 | -0.01 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | -0.05 | -62.50% | 1 | 4,269 | 1.11 | 0.05 | 0.09 | 0.00 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 9.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 7 | 1,242 | 1.34 | 0.02 | 0.03 | 0.00 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 10.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 1,291 | 1.54 | 0.00 | 0.01 | 0.00 | 5/28/2025 | 5/30/2025 3:59:52 PM EST |
| 11.00 | 0.00 | 0.15 | 0.01 | 0.00 | 0.00% | 0 | 1,323 | 2.17 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:52 PM EST |
| 12.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 341 | 2.14 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:52 PM EST |
| 13.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 1,898 | 2.68 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:52 PM EST |
| 14.00 | 0.00 | 0.15 | 0.07 | 0.00 | 0.00% | 0 | 1,052 | 2.65 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/30/2025 3:59:52 PM EST |
| 15.00 | 0.00 | 0.30 | 0.01 | 0.00 | 0.00% | 0 | 2,290 | 3.29 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:52 PM EST |
| 16.00 | 0.00 | 0.30 | 0.10 | 0.00 | 0.00% | 0 | 572 | 3.41 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/30/2025 3:59:52 PM EST |
| 17.00 | 0.00 | 0.30 | 0.15 | 0.00 | 0.00% | 0 | 279 | 3.53 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 5/30/2025 3:59:52 PM EST |
| 18.00 | 0.00 | 0.30 | 0.04 | 0.00 | 0.00% | 0 | 78 | 3.64 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 5/30/2025 3:59:52 PM EST |
| 19.00 | 0.00 | 0.30 | 0.12 | 0.00 | 0.00% | 0 | 20 | 3.74 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/30/2025 3:59:52 PM EST |
| 20.00 | 0.00 | 0.30 | 0.03 | 0.00 | 0.00% | 0 | 417 | 3.83 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/30/2025 3:59:52 PM EST |
| 21.00 | 0.00 | 0.30 | 1.27 | 0.00 | 0.00% | 0 | 207 | 3.92 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 5/30/2025 3:59:52 PM EST |
| 22.00 | 0.00 | 0.30 | 0.70 | 0.00 | 0.00% | 0 | 10 | 4.01 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 5/30/2025 3:59:52 PM EST |
| 23.00 | 0.00 | 0.35 | 0.10 | 0.00 | 0.00% | 0 | 16 | 4.24 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/30/2025 3:59:52 PM EST |
| 24.00 | 0.00 | 0.30 | 0.60 | 0.00 | 0.00% | 0 | 5 | 4.16 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 5/30/2025 3:59:52 PM EST |
| 25.00 | 0.00 | 0.30 | 0.11 | 0.00 | 0.00% | 0 | 282 | 4.23 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/30/2025 3:59:52 PM EST |
| 26.00 | 0.00 | 0.30 | 0.20 | 0.00 | 0.00% | 0 | 2 | 4.30 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/30/2025 3:59:52 PM EST |
| 27.00 | 0.00 | 0.30 | % | 0 | 0 | 4.36 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 28.00 | 0.00 | 0.30 | 0.80 | 0.00 | 0.00% | 0 | 20 | 4.42 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 5/30/2025 3:59:52 PM EST |
| 29.00 | 0.00 | 0.35 | % | 0 | 0 | 4.65 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 30.00 | 0.00 | 0.35 | 0.90 | 0.00 | 0.00% | 0 | 5 | 4.70 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 5/30/2025 3:59:52 PM EST |
| 31.00 | 0.00 | 0.35 | % | 0 | 0 | 4.76 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 32.00 | 0.00 | 0.35 | 0.35 | 0.00 | 0.00% | 0 | 54 | 4.81 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 5/30/2025 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | 0.15 | 0.00 | 0.00% | 0 | 2 | 4.37 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/30/2025 3:59:52 PM EST |
| 2.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 2 | 2.63 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/30/2025 3:59:52 PM EST |
| 3.00 | 0.00 | 0.15 | 0.13 | 0.00 | 0.00% | 0 | 663 | 2.24 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/30/2025 3:59:52 PM EST |
| 4.00 | 0.00 | 0.30 | 0.06 | 0.00 | 0.00% | 0 | 60 | 1.17 | -0.06 | 0.11 | 0.00 | 5/28/2025 | 5/30/2025 3:59:52 PM EST |
| 5.00 | 0.20 | 0.30 | 0.25 | +0.03 | +13.64% | 91 | 993 | 0.79 | -0.34 | 0.35 | -0.01 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 6.00 | 0.80 | 0.90 | 0.83 | +0.10 | +13.70% | 7 | 1,030 | 0.80 | -0.69 | 0.33 | -0.01 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 7.00 | 1.70 | 2.45 | 1.85 | +0.10 | +5.72% | 1 | 896 | 1.98 | -0.87 | 0.19 | -0.01 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 8.00 | 2.60 | 2.75 | 2.40 | 0.00 | 0.00% | 0 | 249 | 1.19 | -0.95 | 0.09 | 0.00 | 5/28/2025 | 5/30/2025 3:59:52 PM EST |
| 9.00 | 3.60 | 4.00 | 2.68 | 0.00 | 0.00% | 0 | 226 | 1.44 | -0.98 | 0.03 | 0.00 | 5/16/2025 | 5/30/2025 3:59:52 PM EST |
| 10.00 | 4.60 | 4.70 | 3.10 | 0.00 | 0.00% | 0 | 1,592 | 1.65 | -1.00 | 0.01 | 0.00 | 5/12/2025 | 5/30/2025 3:59:52 PM EST |
| 11.00 | 5.60 | 5.90 | 5.45 | 0.00 | 0.00% | 0 | 1,824 | 1.84 | -1.00 | 0.00 | 0.00 | 4/10/2025 | 5/30/2025 3:59:52 PM EST |
| 12.00 | 6.60 | 7.40 | 5.50 | 0.00 | 0.00% | 0 | 16 | 2.01 | -1.00 | 0.00 | 0.00 | 5/13/2025 | 5/30/2025 3:59:52 PM EST |
| 13.00 | 7.60 | 7.80 | 4.76 | 0.00 | 0.00% | 0 | 63 | 2.16 | -1.00 | 0.00 | 0.00 | 3/24/2025 | 5/30/2025 3:59:52 PM EST |
| 14.00 | 8.60 | 9.40 | 7.85 | 0.00 | 0.00% | 0 | 71 | 2.30 | -1.00 | 0.00 | 0.00 | 4/4/2025 | 5/30/2025 3:59:52 PM EST |
| 15.00 | 9.60 | 10.40 | 8.79 | 0.00 | 0.00% | 0 | 12 | 2.42 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 5/30/2025 3:59:52 PM EST |
| 16.00 | 10.60 | 11.40 | 10.90 | 0.00 | 0.00% | 0 | 23 | 2.54 | -1.00 | 0.00 | 0.00 | 4/9/2025 | 5/30/2025 3:59:52 PM EST |
| 17.00 | 11.60 | 12.30 | 7.50 | 0.00 | 0.00% | 0 | 9 | 2.65 | -1.00 | 0.00 | 0.00 | 3/19/2025 | 5/30/2025 3:59:52 PM EST |
| 18.00 | 12.60 | 12.70 | 6.90 | 0.00 | 0.00% | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 2/25/2025 | 5/30/2025 3:59:52 PM EST |
| 19.00 | 13.60 | 14.40 | 11.18 | 0.00 | 0.00% | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 5/30/2025 3:59:52 PM EST |
| 20.00 | 14.60 | 15.40 | 13.77 | 0.00 | 0.00% | 0 | 6 | 2.94 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 5/30/2025 3:59:52 PM EST |
| 21.00 | 15.10 | 16.40 | % | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 22.00 | 16.60 | 17.30 | 8.90 | 0.00 | 0.00% | 0 | 0 | 3.11 | -1.00 | 0.00 | 0.00 | 2/21/2025 | 5/30/2025 3:59:52 PM EST |
| 23.00 | 17.60 | 18.40 | % | 0 | 0 | 3.18 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 24.00 | 18.60 | 19.40 | % | 0 | 0 | 3.25 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 25.00 | 19.60 | 20.40 | % | 0 | 0 | 3.32 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 26.00 | 20.60 | 21.00 | % | 0 | 0 | 3.39 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 27.00 | 21.60 | 22.30 | % | 0 | 0 | 3.45 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 28.00 | 22.50 | 22.70 | % | 0 | 0 | 3.52 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 29.00 | 23.60 | 23.70 | % | 0 | 0 | 3.58 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 30.00 | 24.60 | 24.70 | % | 0 | 0 | 3.63 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 31.00 | 25.60 | 26.30 | % | 0 | 0 | 3.69 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 32.00 | 26.60 | 27.30 | % | 0 | 0 | 3.74 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST |