Options Chain for VNET GROUP INC SPONSORED ADS A (VNET) - $11.38 as of 2/9/2026 6:36:50 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 | 12.20 | 10.90 | 10.25 | 0.00 | 0.00% | 10.90 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 1/26/2026 | 2/9/2026 4:00:09 PM EST |
| 2.00 | 8.70 | 10.40 | 9.55 | 8.15 | 0.00 | 0.00% | 4.78 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/21/2026 | 2/9/2026 4:00:09 PM EST |
| 3.00 | 7.70 | 10.00 | 8.85 | 8.20 | 0.00 | 0.00% | 2.95 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/26/2026 | 2/9/2026 4:00:09 PM EST |
| 4.00 | 6.60 | 9.00 | 7.80 | % | 1.95 | 0 | 0 | 8.37 | 1.00 | 0.00 | 0.00 | 2/9/2026 4:00:09 PM EST | |||
| 5.00 | 5.70 | 8.00 | 6.85 | 6.00 | 0.00 | 0.00% | 1.37 | 0 | 80 | 6.84 | 1.00 | 0.00 | 0.00 | 1/12/2026 | 2/9/2026 4:00:09 PM EST |
| 6.00 | 4.80 | 7.00 | 5.90 | 5.20 | 0.00 | 0.00% | 0.98 | 0 | 4 | 5.67 | 1.00 | 0.00 | 0.00 | 1/26/2026 | 2/9/2026 4:00:09 PM EST |
| 7.00 | 3.80 | 5.30 | 4.55 | 3.10 | 0.00 | 0.00% | 0.65 | 0 | 102 | 3.08 | 1.00 | 0.00 | 0.00 | 1/21/2026 | 2/9/2026 4:00:09 PM EST |
| 8.00 | 2.80 | 4.40 | 3.60 | 2.18 | 0.00 | 0.00% | 0.45 | 0 | 638 | 2.70 | 0.99 | 0.01 | -0.01 | 2/5/2026 | 2/9/2026 4:00:09 PM EST |
| 9.00 | 2.80 | 3.00 | 2.90 | 2.90 | +0.85 | +41.47% | 0.32 | 23 | 173 | 1.19 | 0.94 | 0.05 | -0.02 | 2/9/2026 | 2/9/2026 4:00:09 PM EST |
| 10.00 | 1.65 | 2.15 | 1.90 | 2.10 | +0.74 | +54.42% | 0.19 | 81 | 989 | 1.16 | 0.87 | 0.11 | -0.03 | 2/9/2026 | 2/9/2026 4:00:09 PM EST |
| 11.00 | 1.10 | 1.65 | 1.38 | 1.25 | +0.50 | +66.67% | 0.13 | 94 | 4,558 | 0.99 | 0.72 | 0.17 | -0.03 | 2/9/2026 | 2/9/2026 4:00:09 PM EST |
| 12.00 | 0.60 | 0.70 | 0.65 | 0.66 | +0.21 | +46.67% | 0.05 | 956 | 4,983 | 0.81 | 0.52 | 0.22 | -0.04 | 2/9/2026 | 2/9/2026 4:00:09 PM EST |
| 13.00 | 0.30 | 0.40 | 0.35 | 0.35 | +0.05 | +16.67% | 0.03 | 364 | 2,274 | 0.85 | 0.34 | 0.19 | -0.03 | 2/9/2026 | 2/9/2026 4:00:09 PM EST |
| 14.00 | 0.05 | 0.25 | 0.15 | 0.25 | +0.15 | +150.00% | 0.01 | 1,063 | 476 | 1.06 | 0.19 | 0.14 | -0.03 | 2/9/2026 | 2/9/2026 4:00:09 PM EST |
| 15.00 | 0.00 | 0.40 | 0.20 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 62 | 1.56 | 0.10 | 0.09 | -0.02 | 1/27/2026 | 2/9/2026 4:00:09 PM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 25 | 2.32 | 0.04 | 0.05 | -0.01 | 1/15/2026 | 2/9/2026 4:00:09 PM EST |
| 17.00 | 0.00 | 0.75 | 0.38 | 0.18 | 0.00 | 0.00% | 0.02 | 0 | 15 | 2.56 | 0.02 | 0.02 | 0.00 | 1/14/2026 | 2/9/2026 4:00:09 PM EST |
| 18.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.77 | 0.01 | 0.01 | 0.00 | 2/9/2026 4:00:09 PM EST | |||
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.96 | 0.00 | 0.00 | 0.00 | 2/9/2026 4:00:09 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.13 | 0.00 | 0.00 | 0.00 | 2/9/2026 4:00:09 PM EST | |||
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.30 | 0.00 | 0.00 | 0.00 | 2/9/2026 4:00:09 PM EST | |||
| 22.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.45 | 0.00 | 0.00 | 0.00 | 2/9/2026 4:00:09 PM EST | |||
| 23.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.59 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/9/2026 4:00:09 PM EST |
| 24.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 2/9/2026 4:00:09 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 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/9/2026 4:00:09 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/9/2026 4:00:09 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/9/2026 4:00:09 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 7.01 | 0.00 | 0.00 | 0.00 | 2/9/2026 4:00:09 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 5.74 | 0.00 | 0.00 | 0.00 | 2/9/2026 4:00:09 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 4.76 | 0.00 | 0.00 | 0.00 | 2/9/2026 4:00:09 PM EST | |||
| 7.00 | 0.00 | 0.15 | 0.08 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 454 | 2.30 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 2/9/2026 4:00:09 PM EST |
| 8.00 | 0.00 | 0.40 | 0.20 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 271 | 2.50 | -0.01 | 0.01 | -0.01 | 2/6/2026 | 2/9/2026 4:00:09 PM EST |
| 9.00 | 0.00 | 0.20 | 0.10 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 8,530 | 1.30 | -0.06 | 0.05 | -0.02 | 2/6/2026 | 2/9/2026 4:00:09 PM EST |
| 10.00 | 0.10 | 0.20 | 0.15 | 0.20 | -0.06 | -23.08% | 0.01 | 1 | 3,838 | 1.29 | -0.13 | 0.11 | -0.03 | 2/9/2026 | 2/9/2026 4:00:09 PM EST |
| 11.00 | 0.25 | 0.40 | 0.33 | 0.59 | 0.00 | 0.00% | 0.03 | 0 | 466 | 0.92 | -0.28 | 0.17 | -0.03 | 2/6/2026 | 2/9/2026 4:00:09 PM EST |
| 12.00 | 0.45 | 0.95 | 0.70 | 0.80 | -0.50 | -38.47% | 0.06 | 8 | 128 | 0.81 | -0.48 | 0.22 | -0.04 | 2/9/2026 | 2/9/2026 4:00:09 PM EST |
| 13.00 | 1.25 | 1.60 | 1.43 | % | 0.11 | 0 | 0 | 0.80 | -0.66 | 0.19 | -0.03 | 2/9/2026 4:00:09 PM EST | |||
| 14.00 | 2.00 | 3.40 | 2.70 | % | 0.19 | 0 | 0 | 2.51 | -0.81 | 0.14 | -0.03 | 2/9/2026 4:00:09 PM EST | |||
| 15.00 | 2.80 | 4.50 | 3.65 | 5.66 | 0.00 | 0.00% | 0.24 | 0 | 1 | 3.20 | -0.90 | 0.09 | -0.02 | 1/20/2026 | 2/9/2026 4:00:09 PM EST |
| 16.00 | 3.80 | 5.30 | 4.55 | % | 0.28 | 0 | 0 | 2.99 | -0.96 | 0.05 | -0.01 | 2/9/2026 4:00:09 PM EST | |||
| 17.00 | 4.80 | 6.30 | 5.55 | % | 0.33 | 0 | 0 | 3.24 | -0.98 | 0.02 | 0.00 | 2/9/2026 4:00:09 PM EST | |||
| 18.00 | 5.80 | 7.30 | 6.55 | 8.20 | 0.00 | 0.00% | 0.36 | 0 | 0 | 3.47 | -0.99 | 0.01 | 0.00 | 1/21/2026 | 2/9/2026 4:00:09 PM EST |
| 19.00 | 6.80 | 8.40 | 7.60 | 9.05 | 0.00 | 0.00% | 0.40 | 0 | 0 | 3.81 | -1.00 | 0.00 | 0.00 | 1/21/2026 | 2/9/2026 4:00:09 PM EST |
| 20.00 | 7.80 | 9.40 | 8.60 | % | 0.43 | 0 | 0 | 4.00 | -1.00 | 0.00 | 0.00 | 2/9/2026 4:00:09 PM EST | |||
| 21.00 | 8.80 | 10.40 | 9.60 | 11.05 | 0.00 | 0.00% | 0.46 | 0 | 0 | 4.18 | -1.00 | 0.00 | 0.00 | 1/21/2026 | 2/9/2026 4:00:09 PM EST |
| 22.00 | 9.80 | 11.40 | 10.60 | 12.05 | 0.00 | 0.00% | 0.48 | 0 | 1 | 4.35 | -1.00 | 0.00 | 0.00 | 1/21/2026 | 2/9/2026 4:00:09 PM EST |
| 23.00 | 10.50 | 12.60 | 11.55 | % | 0.50 | 0 | 0 | 4.77 | -1.00 | 0.00 | 0.00 | 2/9/2026 4:00:09 PM EST | |||
| 24.00 | 11.60 | 13.50 | 12.55 | % | 0.52 | 0 | 0 | 4.78 | -1.00 | 0.00 | 0.00 | 2/9/2026 4:00:09 PM EST |