Options Chain for VNET GROUP INC SPONSORED ADS A (VNET) - $8.33 as of 7/25/2025 12:15:56 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 | 6.50 | 8.00 | 7.25 | % | 7.25 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/25/2025 12:43:56 PM EST | |||
| 2.00 | 5.50 | 7.00 | 6.25 | % | 3.12 | 0 | 0 | 7.56 | 1.00 | 0.00 | 0.00 | 7/25/2025 12:43:56 PM EST | |||
| 3.00 | 4.90 | 5.90 | 5.40 | 3.95 | 0.00 | 0.00% | 1.80 | 0 | 0 | 5.08 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 7/25/2025 12:43:56 PM EST |
| 4.00 | 3.90 | 4.90 | 4.40 | 3.00 | 0.00 | 0.00% | 1.10 | 0 | 3 | 3.85 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 7/25/2025 12:43:56 PM EST |
| 5.00 | 3.10 | 3.30 | 3.20 | 2.89 | 0.00 | 0.00% | 0.64 | 0 | 249 | 1.61 | 1.00 | 0.00 | 0.00 | 7/22/2025 | 7/25/2025 12:43:56 PM EST |
| 6.00 | 2.15 | 2.30 | 2.23 | 2.43 | 0.00 | 0.00% | 0.37 | 0 | 288 | 0.94 | 0.96 | 0.05 | 0.00 | 7/24/2025 | 7/25/2025 12:43:56 PM EST |
| 7.00 | 1.30 | 1.40 | 1.35 | 1.45 | -0.21 | -12.66% | 0.19 | 1 | 452 | 0.81 | 0.84 | 0.15 | -0.01 | 7/25/2025 | 7/25/2025 12:43:56 PM EST |
| 8.00 | 0.70 | 0.80 | 0.75 | 0.77 | -0.15 | -16.31% | 0.09 | 62 | 10,345 | 0.89 | 0.61 | 0.23 | -0.02 | 7/25/2025 | 7/25/2025 12:43:56 PM EST |
| 9.00 | 0.40 | 0.45 | 0.43 | 0.40 | -0.15 | -27.28% | 0.05 | 54 | 2,032 | 0.91 | 0.39 | 0.22 | -0.02 | 7/25/2025 | 7/25/2025 12:43:56 PM EST |
| 10.00 | 0.20 | 0.25 | 0.23 | 0.27 | -0.06 | -18.19% | 0.02 | 20 | 2,031 | 0.96 | 0.24 | 0.17 | -0.01 | 7/25/2025 | 7/25/2025 12:43:56 PM EST |
| 11.00 | 0.10 | 0.15 | 0.13 | 0.15 | -0.07 | -31.82% | 0.01 | 23 | 486 | 1.02 | 0.14 | 0.12 | -0.01 | 7/25/2025 | 7/25/2025 12:43:56 PM EST |
| 12.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 79 | 1.23 | 0.07 | 0.07 | -0.01 | 7/23/2025 | 7/25/2025 12:43:56 PM EST |
| 13.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 35 | 1.27 | 0.04 | 0.04 | 0.00 | 7/23/2025 | 7/25/2025 12:43:56 PM EST |
| 14.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 16 | 2.61 | 0.01 | 0.02 | 0.00 | 7/23/2025 | 7/25/2025 12:43:56 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 17 | 2.79 | 0.01 | 0.01 | 0.00 | 7/18/2025 | 7/25/2025 12:43:56 PM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 5 | 2.94 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 7/25/2025 12:43:56 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 | 7/25/2025 12:43:56 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 7.70 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:43:56 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 5.54 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:43:56 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 4.22 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:43:56 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 7,526 | 1.34 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 7/25/2025 12:43:56 PM EST |
| 6.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.06 | 0 | 241 | 2.47 | -0.04 | 0.05 | 0.00 | 7/24/2025 | 7/25/2025 12:43:56 PM EST |
| 7.00 | 0.15 | 0.20 | 0.18 | 0.15 | -0.02 | -11.77% | 0.03 | 2 | 10,539 | 0.84 | -0.16 | 0.15 | -0.01 | 7/25/2025 | 7/25/2025 12:43:56 PM EST |
| 8.00 | 0.55 | 0.60 | 0.58 | 0.55 | +0.05 | +10.00% | 0.07 | 7 | 594 | 0.88 | -0.39 | 0.23 | -0.02 | 7/25/2025 | 7/25/2025 12:43:56 PM EST |
| 9.00 | 1.20 | 1.30 | 1.25 | 1.09 | +0.14 | +14.74% | 0.14 | 10 | 218 | 0.90 | -0.61 | 0.22 | -0.02 | 7/25/2025 | 7/25/2025 12:43:56 PM EST |
| 10.00 | 2.00 | 2.10 | 2.05 | 1.65 | 0.00 | 0.00% | 0.20 | 0 | 2 | 0.95 | -0.76 | 0.17 | -0.01 | 7/17/2025 | 7/25/2025 12:43:56 PM EST |
| 11.00 | 2.90 | 3.00 | 2.95 | 3.50 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.01 | -0.86 | 0.12 | -0.01 | 7/7/2025 | 7/25/2025 12:43:56 PM EST |
| 12.00 | 3.70 | 4.10 | 3.90 | % | 0.33 | 0 | 0 | 1.54 | -0.93 | 0.07 | -0.01 | 7/25/2025 12:43:56 PM EST | |||
| 13.00 | 4.70 | 5.00 | 4.85 | % | 0.37 | 0 | 0 | 1.54 | -0.96 | 0.04 | 0.00 | 7/25/2025 12:43:56 PM EST | |||
| 14.00 | 5.80 | 6.00 | 5.90 | % | 0.42 | 0 | 0 | 1.44 | -0.99 | 0.02 | 0.00 | 7/25/2025 12:43:56 PM EST | |||
| 15.00 | 6.60 | 7.10 | 6.85 | % | 0.46 | 0 | 0 | 1.86 | -0.99 | 0.01 | 0.00 | 7/25/2025 12:43:56 PM EST | |||
| 16.00 | 7.60 | 8.00 | 7.80 | % | 0.49 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 7/25/2025 12:43:56 PM EST |