Options Chain for XUNLEI LTD SPONSORED ADS (XNET) - $7.21 as of 8/22/2025 8:54:19 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 | 6.00 | 6.30 | 6.15 | 7.04 | 0.00 | 0.00% | 6.15 | 0 | 2 | 3.81 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 3:59:49 PM EST |
| 2.00 | 5.10 | 5.30 | 5.20 | % | 2.60 | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 3.00 | 4.10 | 4.40 | 4.25 | % | 1.42 | 0 | 0 | 2.00 | 0.99 | 0.01 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 4.00 | 3.10 | 3.40 | 3.25 | % | 0.81 | 0 | 0 | 1.42 | 0.97 | 0.03 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 5.00 | 1.60 | 2.45 | 2.03 | 3.39 | 0.00 | 0.00% | 0.41 | 0 | 19 | 0.53 | 0.88 | 0.08 | -0.01 | 8/18/2025 | 8/22/2025 3:59:49 PM EST |
| 6.00 | 1.60 | 1.75 | 1.68 | 1.59 | -0.51 | -24.29% | 0.28 | 2 | 26 | 0.93 | 0.76 | 0.12 | -0.01 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 7.00 | 1.05 | 1.20 | 1.13 | 1.20 | -0.03 | -2.44% | 0.16 | 101 | 69 | 0.92 | 0.60 | 0.15 | -0.01 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 8.00 | 0.70 | 0.80 | 0.75 | 0.65 | -0.15 | -18.75% | 0.09 | 24 | 368 | 0.93 | 0.46 | 0.15 | -0.01 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 9.00 | 0.45 | 0.60 | 0.53 | 0.55 | +0.02 | +3.78% | 0.06 | 26 | 179 | 0.95 | 0.35 | 0.14 | -0.01 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 10.00 | 0.30 | 0.40 | 0.35 | 0.37 | 0.00 | 0.00% | 0.03 | 0 | 693 | 0.98 | 0.26 | 0.12 | -0.01 | 8/21/2025 | 8/22/2025 3:59:49 PM EST |
| 11.00 | 0.00 | 0.40 | 0.20 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.19 | 0.19 | 0.10 | -0.01 | 8/19/2025 | 8/22/2025 3:59:49 PM EST |
| 12.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.13 | 0.14 | 0.08 | -0.01 | 8/21/2025 | 8/22/2025 3:59:49 PM EST |
| 13.00 | 0.00 | 0.20 | 0.10 | 0.10 | -0.40 | -80.00% | 0.01 | 10 | 11 | 1.17 | 0.11 | 0.06 | 0.00 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 14.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 1.18 | 0.08 | 0.05 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 15.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 1.35 | 0.06 | 0.04 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 16.00 | 0.00 | 0.15 | 0.08 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.33 | 0.04 | 0.03 | 0.00 | 8/19/2025 | 8/22/2025 3:59:49 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 | 2.98 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 2.00 | 0.00 | 0.35 | 0.18 | % | 0.09 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 3.00 | 0.00 | 0.40 | 0.20 | % | 0.07 | 0 | 0 | 1.36 | -0.01 | 0.01 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 2.38 | -0.03 | 0.03 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 5.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 91 | 1.05 | -0.12 | 0.08 | -0.01 | 8/18/2025 | 8/22/2025 3:59:49 PM EST |
| 6.00 | 0.35 | 0.50 | 0.43 | 0.45 | 0.00 | 0.00% | 0.07 | 0 | 104 | 0.92 | -0.24 | 0.12 | -0.01 | 8/21/2025 | 8/22/2025 3:59:49 PM EST |
| 7.00 | 0.85 | 0.95 | 0.90 | 0.90 | 0.00 | 0.00% | 0.13 | 6 | 41 | 0.91 | -0.40 | 0.15 | -0.01 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 8.00 | 1.45 | 1.60 | 1.53 | 1.52 | -0.01 | -0.66% | 0.19 | 4 | 116 | 0.93 | -0.54 | 0.15 | -0.01 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 9.00 | 2.20 | 2.35 | 2.28 | 2.20 | 0.00 | 0.00% | 0.25 | 0 | 25 | 0.94 | -0.65 | 0.14 | -0.01 | 8/20/2025 | 8/22/2025 3:59:49 PM EST |
| 10.00 | 3.00 | 3.20 | 3.10 | 2.70 | 0.00 | 0.00% | 0.31 | 0 | 2 | 0.94 | -0.74 | 0.12 | -0.01 | 8/19/2025 | 8/22/2025 3:59:49 PM EST |
| 11.00 | 3.90 | 4.10 | 4.00 | % | 0.36 | 0 | 0 | 1.21 | -0.81 | 0.10 | -0.01 | 8/22/2025 3:59:49 PM EST | |||
| 12.00 | 4.80 | 5.00 | 4.90 | % | 0.41 | 0 | 0 | 1.22 | -0.86 | 0.08 | -0.01 | 8/22/2025 3:59:49 PM EST | |||
| 13.00 | 5.80 | 6.00 | 5.90 | 5.30 | 0.00 | 0.00% | 0.45 | 0 | 3 | 1.19 | -0.89 | 0.06 | 0.00 | 8/18/2025 | 8/22/2025 3:59:49 PM EST |
| 14.00 | 6.80 | 7.00 | 6.90 | % | 0.49 | 0 | 0 | 1.30 | -0.92 | 0.05 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 15.00 | 7.30 | 8.00 | 7.65 | % | 0.51 | 0 | 0 | 1.39 | -0.94 | 0.04 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 16.00 | 8.70 | 9.00 | 8.85 | % | 0.55 | 0 | 0 | 1.47 | -0.96 | 0.03 | 0.00 | 8/22/2025 3:59:49 PM EST |