NASDAQ:VNET

21Vianet Group Options Chain and Prices

$32.98

-1.85 (-5.31 %)

(As of 03/4/2021 02:21 PM ET)

Add

Compare

Today's Range

$32.29

Now: $32.98▼

$34.93

50-Day Range

$34.94

MA: $39.61▼

$42.60

52-Week Range

$9.34

Now: $32.98▼

$44.45

Volume130,499 shs

Average Volume2.51 million shs

Market Capitalization$4.45 billion

P/E RatioN/A

Dividend YieldN/A

Beta0.44

21Vianet Group (NASDAQ:VNET) Options Chain

Options Date:

Options Type:

Moneyness:

Strike Price: $

Expires	Strike Price	Close Price	Put/Call	Volume	Volume Ask	Volume Bid	Open Interest	Implied Volatility	Delta	Trades
3/19/2021	$65.00	$0.000	Call	0	0	0	50 (+0)		0.0	0
3/19/2021	$60.00	$0.075	Call	0	0	0	5 (+0)	1.24254	0.02497	0
3/19/2021	$55.00	$0.075	Call	0	0	0	9 (+0)	1.07106	0.027108	0
3/19/2021	$50.00	$0.100	Call	5	0	5	140 (-1)	0.929905 (+0.151057)	0.039238	1
3/19/2021	$46.00	$0.150	Call	0	0	0	783 (+4)	0.817911 (+0.050135)	0.061942	0
3/19/2021	$45.00	$0.150	Call	2	2	0	100 (+4)	0.768012 (+0.015484)	0.065172	2
3/19/2021	$44.00	$0.225	Call	0	0	0	266 (+0)	0.785663 (+0.045359)	0.090369	0
3/19/2021	$43.00	$0.250	Call	0	0	0	124 (+0)	0.748176 (-0.001165)	0.102607	0
3/19/2021	$42.00	$0.325	Call	0	0	0	60 (+0)	0.739172 (+0.035299)	0.128792	0
3/19/2021	$41.00	$0.425	Call	0	0	0	161 (+19)	0.731655 (+0.009961)	0.161571	0

3/19/2021	$40.00	$0.550	Call	1	1	0	1604 (+10)	0.722113 (+0.010106)	0.20052	1
3/19/2021	$39.00	$0.725	Call	0	0	0	349 (+0)	0.718952 (+0.017784)	0.249543	0
3/19/2021	$38.00	$0.950	Call	108	3	0	281 (-10)	0.717092 (+0.014754)	0.306759	4
3/19/2021	$37.00	$1.000	Call	0	0	0	32 (-3)	0.630694 (-0.067141)	0.347671	0
3/19/2021	$36.00	$1.575	Call	0	0	0	21 (+0)	0.713497 (+0.01924)	0.441793	0
3/19/2021	$35.00	$2.050	Call	1	0	1	320 (+0)	0.732388 (+0.050214)	0.517935	1
3/19/2021	$34.00	$2.125	Call	0	0	0	56 (+0)	0.583878 (-0.104905)	0.601984	0
3/19/2021	$33.00	$2.750	Call	0	0	0	29 (+0)	0.593053 (-0.119919)	0.690341	0
3/19/2021	$32.00	$3.800	Call	0	0	0	69 (+0)	0.748829 (+0.035302)	0.732029	0
3/19/2021	$31.00	$4.600	Call	0	0	0	125 (+0)	0.790182 (+0.04233)	0.784331	0
3/19/2021	$30.00	$5.450	Call	0	0	0	30 (+0)	0.837196 (+0.073569)	0.826224	0
3/19/2021	$29.00	$6.300	Call	0	0	0	13 (+0)	0.866179 (-0.031228)	0.864513	0
3/19/2021	$28.00	$7.100	Call	0	0	0	134 (+0)	0.829521 (-0.115443)	0.910473	0
3/19/2021	$27.00	$8.500	Call	0	0	0	10 (+0)	1.23079 (+0.011107)	0.868014	0
3/19/2021	$26.00	$9.300	Call	0	0	0	11 (+0)	1.21217 (+0.207159)	0.899549	0
3/19/2021	$25.00	$9.650	Call	0	0	0	67 (+0)	0.0	1.0	0
3/19/2021	$24.00	$11.100	Call	0	0	0	34 (+0)	1.25884 (-0.194501)	0.938809	0
3/19/2021	$23.00	$12.300	Call	0	0	0	13 (+0)	1.58467 (+0.059119)	0.921714	0
3/19/2021	$22.00	$12.400	Call	0	0	0	1 (+0)	0.0	1.0	0
3/19/2021	$21.00	$14.050	Call	0	0	0	15 (+0)	1.54619	0.957719	0
3/19/2021	$20.00	$15.150	Call	0	0	0	10 (+0)	1.81777	0.950316	0
3/19/2021	$19.00	$16.050	Call	0	0	0	0 (+0)	1.80289 (+0.220005)	0.963617	0
3/19/2021	$18.00	$17.350	Call	0	0	0	31 (+0)	2.36624	0.942964	0
3/19/2021	$17.00	$18.300	Call	0	0	0	0 (+0)	2.48074	0.949569	0
3/19/2021	$16.00	$19.300	Call	0	0	0	8 (+0)	2.66501 (+0.423311)	0.95285	0
3/19/2021	$15.00	$20.200	Call	0	0	0	0 (+0)	2.72477	0.960961	0
3/19/2021	$14.00	$21.250	Call	0	0	0	3 (+0)	2.96963 (+0.421949)	0.962198	0
3/19/2021	$10.00	$25.100	Call	0	0	0	10 (+0)	3.59449 (+0.999098)	0.979048	0
3/19/2021	$65.00	$30.250	Put	0	0	0	0 (+0)	1.40829	-0.977326	0
3/19/2021	$60.00	$25.100	Put	0	0	0	0 (+0)	0.0		0
3/19/2021	$55.00	$20.150	Put	0	0	0	0 (+0)	0.0		0
3/19/2021	$50.00	$14.900	Put	0	0	0	0 (+0)	0.0		0
3/19/2021	$46.00	$11.300	Put	0	0	0	52 (+0)	0.794417 (+0.047331)	-0.944963	0
3/19/2021	$45.00	$9.650	Put	0	0	0	0 (+0)	0.0		0
3/19/2021	$44.00	$9.250	Put	0	0	0	2 (+0)	0.634984 (-0.123949)	-0.95662	0
3/19/2021	$43.00	$8.400	Put	0	0	0	4 (+0)	0.733008 (+0.043572)	-0.904123	0
3/19/2021	$42.00	$7.500	Put	0	0	0	23 (+0)	0.742383 (+0.036541)	-0.871112	0
3/19/2021	$41.00	$6.500	Put	0	0	0	31 (+2)	0.679391 (-0.027072)	-0.861521	0
3/19/2021	$40.00	$5.600	Put	0	0	0	102 (+0)	0.65986 (-0.041134)	-0.8255	0
3/19/2021	$39.00	$4.750	Put	0	0	0	59 (+0)	0.652829 (-0.036447)	-0.776639	0
3/19/2021	$38.00	$4.050	Put	0	0	0	114 (+82)	0.685641 (+0.0116)	-0.703641	0
3/19/2021	$37.00	$3.250	Put	1	1	0	101 (-2)	0.659078 (-0.019651)	-0.644273	1
3/19/2021	$36.00	$2.675	Put	0	0	0	32 (+23)	0.684078 (+0.010818)	-0.563024	0
3/19/2021	$35.00	$2.075	Put	0	0	0	146 (+75)	0.684384 (+0.006116)	-0.484929	0
3/19/2021	$34.00	$1.400	Put	10	10	0	186 (-1)	0.615909 (-0.078343)	-0.400667	1
3/19/2021	$33.00	$1.200	Put	10	0	0	832 (+47)	0.706454 (-0.015527)	-0.328697	1
3/19/2021	$32.00	$0.900	Put	0	0	0	14 (+0)	0.714677 (+0.004415)	-0.260803	0
3/19/2021	$31.00	$0.700	Put	0	0	0	49 (+0)	0.764677 (+0.05754)	-0.206672	0
3/19/2021	$30.00	$0.550	Put	0	0	0	99 (+22)	0.794106 (+0.036188)	-0.163291	0
3/19/2021	$29.00	$0.375	Put	0	0	0	16 (+0)	0.810771 (-0.019518)	-0.119179	0
3/19/2021	$28.00	$0.250	Put	0	0	0	39 (-1)	0.80904 (-0.087244)	-0.084419	0
3/19/2021	$27.00	$0.200	Put	0	0	0	1 (+0)	0.867019	-0.065831	0
3/19/2021	$26.00	$0.000	Put	0	0	0	0 (+0)		0.0	0
3/19/2021	$25.00	$0.075	Put	0	0	0	61 (+0)	0.884871	-0.027953	0
3/19/2021	$24.00	$0.075	Put	0	0	0	0 (+0)	0.982592	-0.025613	0
3/19/2021	$23.00	$0.000	Put	0	0	0	0 (+0)		0.0	0
3/19/2021	$22.00	$0.000	Put	0	0	0	16 (+0)		0.0	0
3/19/2021	$21.00	$0.000	Put	0	0	0	1 (+0)		0.0	0
3/19/2021	$20.00	$0.000	Put	0	0	0	0 (+0)		0.0	0
3/19/2021	$19.00	$0.000	Put	0	0	0	0 (+0)		0.0	0
3/19/2021	$18.00	$0.075	Put	0	0	0	105 (+0)	1.60155	-0.015584	0
3/19/2021	$17.00	$0.075	Put	0	0	0	276 (+0)	1.7265	-0.014527	0
3/19/2021	$16.00	$0.000	Put	0	0	0	0 (+0)		0.0	0
3/19/2021	$15.00	$0.075	Put	0	0	0	8 (+0)	1.99265	-0.01238	0
3/19/2021	$14.00	$0.000	Put	0	0	0	0 (+0)		0.0	0
3/19/2021	$10.00	$0.000	Put	0	0	0	0 (+0)		0.0	0

End-of-day options data provided by Trade Alert and Intrinio.

This page was last updated on 3/4/2021 by MarketBeat.com Staff

30 Days of MarketBeat All Access for $1.00

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your Risk-Free Trial Subscription Here

Your Ultimate Investing Toolkit

Just $1.00 for your first month.

21Vianet Group Options Chain and Prices

Adding

Adding

Adding 21Vianet Group, Inc.

Options Chain

21Vianet Group (NASDAQ:VNET) Options Chain

30 Days of MarketBeat All Access for $1.00

Premium Research Tools

Market Data and Calendars

Investing Education and Resources