Options Chain for VNET GROUP INC SPONSORED ADS A (VNET) - $6.65 as of 8/21/2026 3:36:42 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 | 5.00 | 6.40 | 5.70 | % | 5.70 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/21/2026 4:00:01 PM EST | |||
| 2.00 | 4.20 | 5.40 | 4.80 | % | 2.40 | 0 | 0 | 6.00 | 1.00 | 0.00 | 0.00 | 8/21/2026 4:00:01 PM EST | |||
| 3.00 | 3.20 | 4.40 | 3.80 | 6.65 | 0.00 | 0.00% | 1.27 | 0 | 2 | 4.19 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 8/21/2026 4:00:01 PM EST |
| 4.00 | 1.75 | 3.40 | 2.58 | 4.70 | 0.00 | 0.00% | 0.65 | 0 | 13 | 3.03 | 0.99 | 0.01 | 0.00 | 6/18/2026 | 8/21/2026 4:00:01 PM EST |
| 5.00 | 1.50 | 2.45 | 1.98 | 1.68 | 0.00 | 0.00% | 0.40 | 0 | 74 | 2.25 | 0.93 | 0.09 | 0.00 | 8/18/2026 | 8/21/2026 4:00:01 PM EST |
| 6.00 | 0.85 | 1.15 | 1.00 | 0.95 | -0.15 | -13.64% | 0.17 | 1 | 3,490 | 0.80 | 0.74 | 0.23 | -0.01 | 8/21/2026 | 8/21/2026 4:00:01 PM EST |
| 7.00 | 0.40 | 0.45 | 0.43 | 0.45 | -0.10 | -18.19% | 0.06 | 17 | 2,693 | 0.73 | 0.46 | 0.29 | -0.01 | 8/21/2026 | 8/21/2026 4:00:01 PM EST |
| 8.00 | 0.15 | 0.20 | 0.18 | 0.16 | -0.04 | -20.00% | 0.02 | 11 | 1,056 | 0.76 | 0.23 | 0.22 | -0.01 | 8/21/2026 | 8/21/2026 4:00:01 PM EST |
| 9.00 | 0.05 | 0.55 | 0.30 | 0.05 | -0.05 | -50.00% | 0.03 | 15 | 4,267 | 0.79 | 0.11 | 0.13 | -0.01 | 8/21/2026 | 8/21/2026 4:00:01 PM EST |
| 10.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 8,547 | 1.07 | 0.04 | 0.06 | 0.00 | 8/20/2026 | 8/21/2026 4:00:01 PM EST |
| 11.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1,700 | 1.24 | 0.02 | 0.03 | 0.00 | 8/17/2026 | 8/21/2026 4:00:01 PM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.12 | +0.07 | +140.00% | 0.00 | 3 | 3,570 | 1.21 | 0.00 | 0.01 | 0.00 | 8/21/2026 | 8/21/2026 4:00:01 PM EST |
| 13.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 407 | 1.33 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/21/2026 4:00:01 PM EST |
| 14.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 371 | 2.94 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/21/2026 4:00:01 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 1,137 | 3.07 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/21/2026 4:00:01 PM EST |
| 16.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 148 | 2.29 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/21/2026 4:00:01 PM EST |
| 17.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 88 | 3.32 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/21/2026 4:00:01 PM EST |
| 18.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 876 | 3.42 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/21/2026 4:00:01 PM EST |
| 19.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 71 | 3.19 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/21/2026 4:00:01 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 337 | 3.62 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/21/2026 4:00:01 PM EST |
| 21.00 | 0.00 | 0.40 | 0.20 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 32 | 3.08 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 8/21/2026 4:00:01 PM EST |
| 22.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 233 | 3.78 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 8/21/2026 4:00:01 PM EST |
| 23.00 | 0.00 | 0.60 | 0.30 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 1,081 | 3.61 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 8/21/2026 4:00:01 PM EST |
| 24.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 1 | 3.93 | 0.00 | 0.00 | 0.00 | 8/21/2026 4:00:01 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.00 | 0.00 | 0.00 | 0.00 | 8/21/2026 4:00:01 PM EST | |||
| 26.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 2 | 4.07 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 8/21/2026 4:00:01 PM EST |
| 27.00 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 508 | 2.36 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/21/2026 4:00:01 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 | 0.75 | 0.38 | % | 0.38 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/21/2026 4:00:01 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 6.33 | 0.00 | 0.00 | 0.00 | 8/21/2026 4:00:01 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.13 | 0 | 66 | 4.40 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 8/21/2026 4:00:01 PM EST |
| 4.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.10 | 0 | 41 | 3.20 | -0.01 | 0.01 | 0.00 | 8/18/2026 | 8/21/2026 4:00:01 PM EST |
| 5.00 | 0.00 | 0.35 | 0.18 | 0.07 | 0.00 | 0.00% | 0.04 | 0 | 442 | 1.54 | -0.07 | 0.09 | 0.00 | 8/18/2026 | 8/21/2026 4:00:01 PM EST |
| 6.00 | 0.05 | 0.30 | 0.18 | 0.25 | +0.03 | +13.64% | 0.03 | 1 | 738 | 0.62 | -0.26 | 0.23 | -0.01 | 8/21/2026 | 8/21/2026 4:00:01 PM EST |
| 7.00 | 0.60 | 0.75 | 0.68 | 0.67 | -0.08 | -10.67% | 0.10 | 26 | 2,427 | 0.69 | -0.54 | 0.29 | -0.01 | 8/21/2026 | 8/21/2026 4:00:01 PM EST |
| 8.00 | 1.40 | 1.55 | 1.48 | 1.45 | -0.07 | -4.61% | 0.18 | 3 | 678 | 0.79 | -0.77 | 0.22 | -0.01 | 8/21/2026 | 8/21/2026 4:00:01 PM EST |
| 9.00 | 2.25 | 2.45 | 2.35 | 2.38 | +0.08 | +3.48% | 0.26 | 3 | 1,354 | 1.04 | -0.89 | 0.13 | -0.01 | 8/21/2026 | 8/21/2026 4:00:01 PM EST |
| 10.00 | 3.10 | 3.60 | 3.35 | 3.11 | 0.00 | 0.00% | 0.34 | 0 | 1,257 | 1.55 | -0.96 | 0.06 | 0.00 | 8/18/2026 | 8/21/2026 4:00:01 PM EST |
| 11.00 | 3.50 | 4.60 | 4.05 | 4.30 | 0.00 | 0.00% | 0.37 | 0 | 679 | 1.76 | -0.98 | 0.03 | 0.00 | 8/19/2026 | 8/21/2026 4:00:01 PM EST |
| 12.00 | 4.40 | 6.20 | 5.30 | 3.45 | 0.00 | 0.00% | 0.44 | 0 | 126 | 2.89 | -1.00 | 0.01 | 0.00 | 6/9/2026 | 8/21/2026 4:00:01 PM EST |
| 13.00 | 5.50 | 7.00 | 6.25 | 5.10 | 0.00 | 0.00% | 0.48 | 0 | 38 | 2.77 | -1.00 | 0.00 | 0.00 | 7/2/2026 | 8/21/2026 4:00:01 PM EST |
| 14.00 | 6.50 | 8.00 | 7.25 | % | 0.52 | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 8/21/2026 4:00:01 PM EST | |||
| 15.00 | 7.50 | 9.00 | 8.25 | 5.68 | 0.00 | 0.00% | 0.55 | 0 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 6/9/2026 | 8/21/2026 4:00:01 PM EST |
| 16.00 | 8.50 | 10.20 | 9.35 | % | 0.58 | 0 | 0 | 3.50 | -1.00 | 0.00 | 0.00 | 8/21/2026 4:00:01 PM EST | |||
| 17.00 | 9.50 | 11.00 | 10.25 | 6.70 | 0.00 | 0.00% | 0.60 | 0 | 2 | 3.32 | -1.00 | 0.00 | 0.00 | 5/13/2026 | 8/21/2026 4:00:01 PM EST |
| 18.00 | 10.20 | 12.20 | 11.20 | % | 0.62 | 0 | 0 | 3.73 | -1.00 | 0.00 | 0.00 | 8/21/2026 4:00:01 PM EST | |||
| 19.00 | 11.20 | 13.20 | 12.20 | % | 0.64 | 0 | 0 | 3.84 | -1.00 | 0.00 | 0.00 | 8/21/2026 4:00:01 PM EST | |||
| 20.00 | 12.20 | 14.20 | 13.20 | 9.50 | 0.00 | 0.00% | 0.66 | 0 | 2 | 3.94 | -1.00 | 0.00 | 0.00 | 5/13/2026 | 8/21/2026 4:00:01 PM EST |
| 21.00 | 13.20 | 15.20 | 14.20 | % | 0.68 | 0 | 0 | 4.02 | -1.00 | 0.00 | 0.00 | 8/21/2026 4:00:01 PM EST | |||
| 22.00 | 14.20 | 16.20 | 15.20 | % | 0.69 | 0 | 0 | 4.11 | -1.00 | 0.00 | 0.00 | 8/21/2026 4:00:01 PM EST | |||
| 23.00 | 15.20 | 17.20 | 16.20 | % | 0.70 | 0 | 0 | 4.19 | -1.00 | 0.00 | 0.00 | 8/21/2026 4:00:01 PM EST | |||
| 24.00 | 16.20 | 18.20 | 17.20 | % | 0.72 | 0 | 0 | 4.27 | -1.00 | 0.00 | 0.00 | 8/21/2026 4:00:01 PM EST | |||
| 25.00 | 17.20 | 19.20 | 18.20 | % | 0.73 | 0 | 0 | 4.34 | -1.00 | 0.00 | 0.00 | 8/21/2026 4:00:01 PM EST | |||
| 26.00 | 18.20 | 20.20 | 19.20 | 17.03 | 0.00 | 0.00% | 0.74 | 0 | 0 | 4.41 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 8/21/2026 4:00:01 PM EST |
| 27.00 | 19.20 | 21.20 | 20.20 | 18.04 | 0.00 | 0.00% | 0.75 | 0 | 0 | 4.48 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 8/21/2026 4:00:01 PM EST |