Options Chain for VNET GROUP INC SPONSORED ADS A (VNET) - $7.65 as of 7/8/2026 7:40:27 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 | 6.30 | 7.80 | 7.05 | 8.32 | 0.00 | 0.00% | 7.05 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 7/8/2026 3:59:59 PM EST |
| 2.00 | 5.30 | 6.80 | 6.05 | 7.31 | 0.00 | 0.00% | 3.02 | 0 | 2 | 9.41 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 7/8/2026 3:59:59 PM EST |
| 3.00 | 4.40 | 5.60 | 5.00 | 6.33 | 0.00 | 0.00% | 1.67 | 0 | 1 | 5.62 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 7/8/2026 3:59:59 PM EST |
| 4.00 | 3.40 | 4.60 | 4.00 | 6.55 | 0.00 | 0.00% | 1.00 | 0 | 1 | 4.24 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 7/8/2026 3:59:59 PM EST |
| 5.00 | 2.40 | 3.60 | 3.00 | 4.35 | 0.00 | 0.00% | 0.60 | 0 | 1 | 3.18 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 7/8/2026 3:59:59 PM EST |
| 6.00 | 1.65 | 2.60 | 2.13 | % | 0.35 | 0 | 0 | 2.31 | 1.00 | 0.01 | 0.00 | 7/8/2026 3:59:59 PM EST | |||
| 7.00 | 0.80 | 1.90 | 1.35 | 1.06 | 0.00 | 0.00% | 0.19 | 0 | 2 | 2.30 | 0.91 | 0.14 | -0.01 | 7/7/2026 | 7/8/2026 3:59:59 PM EST |
| 8.00 | 0.55 | 0.70 | 0.63 | 0.60 | +0.30 | +100.00% | 0.08 | 2,127 | 585 | 0.86 | 0.65 | 0.34 | -0.02 | 7/8/2026 | 7/8/2026 3:59:59 PM EST |
| 9.00 | 0.15 | 0.25 | 0.20 | 0.20 | +0.12 | +150.00% | 0.02 | 34 | 2,362 | 0.85 | 0.31 | 0.31 | -0.02 | 7/8/2026 | 7/8/2026 3:59:59 PM EST |
| 10.00 | 0.05 | 0.10 | 0.08 | 0.06 | +0.01 | +20.00% | 0.01 | 1,041 | 1,730 | 0.95 | 0.12 | 0.17 | -0.01 | 7/8/2026 | 7/8/2026 3:59:59 PM EST |
| 11.00 | 0.00 | 0.05 | 0.03 | 0.08 | -0.03 | -27.28% | 0.00 | 1 | 599 | 1.16 | 0.04 | 0.07 | -0.01 | 7/8/2026 | 7/8/2026 3:59:59 PM EST |
| 12.00 | 0.00 | 0.75 | 0.38 | 0.05 | -0.01 | -16.67% | 0.03 | 5 | 3,596 | 1.43 | 0.01 | 0.02 | 0.00 | 7/8/2026 | 7/8/2026 3:59:59 PM EST |
| 13.00 | 0.00 | 0.30 | 0.15 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 6,120 | 2.61 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/8/2026 3:59:59 PM EST |
| 14.00 | 0.00 | 0.15 | 0.08 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 517 | 2.37 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 7/8/2026 3:59:59 PM EST |
| 15.00 | 0.00 | 0.55 | 0.28 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 1,122 | 3.78 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 7/8/2026 3:59:59 PM EST |
| 16.00 | 0.00 | 0.55 | 0.28 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 11 | 4.01 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 7/8/2026 3:59:59 PM EST |
| 17.00 | 0.00 | 0.30 | 0.15 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 13 | 3.52 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 7/8/2026 3:59:59 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 | 0.00 | 0.00% | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 7/8/2026 3:59:59 PM EST |
| 2.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.14 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 7/8/2026 3:59:59 PM EST |
| 3.00 | 0.00 | 0.60 | 0.30 | 0.10 | 0.00 | 0.00% | 0.10 | 0 | 26 | 7.70 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/8/2026 3:59:59 PM EST |
| 4.00 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.07 | 0 | 4 | 5.86 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/8/2026 3:59:59 PM EST |
| 5.00 | 0.00 | 0.60 | 0.30 | 0.03 | 0.00 | 0.00% | 0.06 | 0 | 17 | 4.49 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/8/2026 3:59:59 PM EST |
| 6.00 | 0.00 | 0.20 | 0.10 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 10 | 2.13 | 0.00 | 0.01 | 0.00 | 6/24/2026 | 7/8/2026 3:59:59 PM EST |
| 7.00 | 0.00 | 0.10 | 0.05 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 644 | 1.08 | -0.09 | 0.14 | -0.01 | 7/7/2026 | 7/8/2026 3:59:59 PM EST |
| 8.00 | 0.20 | 0.35 | 0.28 | 0.31 | -0.14 | -31.12% | 0.04 | 8 | 542 | 0.82 | -0.35 | 0.34 | -0.02 | 7/8/2026 | 7/8/2026 3:59:59 PM EST |
| 9.00 | 0.80 | 0.90 | 0.85 | 0.85 | -0.47 | -35.61% | 0.09 | 152 | 2,181 | 0.80 | -0.69 | 0.31 | -0.02 | 7/8/2026 | 7/8/2026 3:59:59 PM EST |
| 10.00 | 1.65 | 1.90 | 1.78 | 1.98 | -0.42 | -17.50% | 0.18 | 6 | 322 | 0.86 | -0.88 | 0.17 | -0.01 | 7/8/2026 | 7/8/2026 3:59:59 PM EST |
| 11.00 | 2.45 | 2.95 | 2.70 | 2.25 | 0.00 | 0.00% | 0.25 | 0 | 411 | 1.97 | -0.96 | 0.07 | -0.01 | 7/1/2026 | 7/8/2026 3:59:59 PM EST |
| 12.00 | 3.30 | 4.00 | 3.65 | 3.20 | 0.00 | 0.00% | 0.30 | 0 | 121 | 2.45 | -0.99 | 0.02 | 0.00 | 7/1/2026 | 7/8/2026 3:59:59 PM EST |
| 13.00 | 4.40 | 5.50 | 4.95 | 4.81 | 0.00 | 0.00% | 0.38 | 0 | 24 | 3.90 | -1.00 | 0.00 | 0.00 | 6/23/2026 | 7/8/2026 3:59:59 PM EST |
| 14.00 | 4.90 | 6.00 | 5.45 | 4.10 | 0.00 | 0.00% | 0.39 | 0 | 1 | 3.03 | -1.00 | 0.00 | 0.00 | 5/19/2026 | 7/8/2026 3:59:59 PM EST |
| 15.00 | 6.20 | 7.70 | 6.95 | % | 0.46 | 0 | 0 | 4.88 | -1.00 | 0.00 | 0.00 | 7/8/2026 3:59:59 PM EST | |||
| 16.00 | 7.20 | 8.70 | 7.95 | % | 0.50 | 0 | 0 | 5.14 | -1.00 | 0.00 | 0.00 | 7/8/2026 3:59:59 PM EST | |||
| 17.00 | 8.20 | 9.70 | 8.95 | 7.92 | 0.00 | 0.00% | 0.53 | 0 | 1 | 5.36 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 7/8/2026 3:59:59 PM EST |