Options Chain for XUNLEI LTD SPONSORED ADS (XNET) - $9.88 as of 10/3/2025 3:36:12 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 | 8.60 | 8.90 | 8.75 | % | 8.75 | 0 | 0 | 4.41 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:58 PM EST | |||
| 2.00 | 7.60 | 7.90 | 7.75 | % | 3.88 | 0 | 0 | 3.45 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:58 PM EST | |||
| 3.00 | 6.60 | 6.90 | 6.75 | % | 2.25 | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:58 PM EST | |||
| 4.00 | 5.60 | 5.90 | 5.75 | % | 1.44 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:58 PM EST | |||
| 5.00 | 4.70 | 4.90 | 4.80 | % | 0.96 | 0 | 0 | 1.34 | 0.99 | 0.01 | 0.00 | 10/3/2025 3:59:58 PM EST | |||
| 6.00 | 3.80 | 4.00 | 3.90 | % | 0.65 | 0 | 0 | 0.98 | 0.96 | 0.03 | 0.00 | 10/3/2025 3:59:58 PM EST | |||
| 7.00 | 2.90 | 3.10 | 3.00 | 2.90 | +0.05 | +1.76% | 0.43 | 5 | 5 | 0.92 | 0.89 | 0.06 | -0.01 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 8.00 | 2.10 | 2.25 | 2.18 | 2.15 | 0.00 | 0.00% | 0.27 | 0 | 191 | 0.82 | 0.79 | 0.10 | -0.01 | 10/2/2025 | 10/3/2025 3:59:58 PM EST |
| 9.00 | 1.50 | 1.65 | 1.58 | 1.89 | +0.06 | +3.28% | 0.18 | 1 | 343 | 0.84 | 0.66 | 0.12 | -0.01 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 10.00 | 1.10 | 1.20 | 1.15 | 1.12 | -0.13 | -10.40% | 0.11 | 5 | 1,829 | 0.87 | 0.53 | 0.13 | -0.01 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 11.00 | 0.75 | 0.90 | 0.83 | 0.85 | 0.00 | 0.00% | 0.08 | 0 | 1,193 | 0.89 | 0.42 | 0.12 | -0.01 | 10/2/2025 | 10/3/2025 3:59:58 PM EST |
| 12.00 | 0.50 | 0.65 | 0.58 | 0.64 | 0.00 | 0.00% | 0.05 | 0 | 113 | 0.90 | 0.32 | 0.11 | -0.01 | 10/2/2025 | 10/3/2025 3:59:58 PM EST |
| 13.00 | 0.30 | 0.55 | 0.43 | 0.39 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.92 | 0.25 | 0.10 | -0.01 | 10/1/2025 | 10/3/2025 3:59:58 PM EST |
| 14.00 | 0.00 | 0.35 | 0.18 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.98 | 0.18 | 0.08 | -0.01 | 10/2/2025 | 10/3/2025 3:59:58 PM EST |
| 15.00 | 0.00 | 0.30 | 0.15 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 24 | 1.04 | 0.14 | 0.07 | -0.01 | 10/1/2025 | 10/3/2025 3:59:58 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 | 9.20 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:58 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 5.27 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:58 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 3.88 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:58 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 3.03 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:58 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.41 | -0.01 | 0.01 | 0.00 | 10/3/2025 3:59:58 PM EST | |||
| 6.00 | 0.00 | 0.65 | 0.33 | 0.15 | 0.00 | 0.00% | 0.06 | 0 | 36 | 1.80 | -0.04 | 0.03 | 0.00 | 9/25/2025 | 10/3/2025 3:59:58 PM EST |
| 7.00 | 0.15 | 0.20 | 0.18 | 0.18 | -0.02 | -10.00% | 0.03 | 120 | 1,179 | 0.84 | -0.11 | 0.06 | -0.01 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 8.00 | 0.35 | 0.50 | 0.43 | 0.39 | -0.06 | -13.34% | 0.05 | 10 | 1,008 | 0.85 | -0.21 | 0.10 | -0.01 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 9.00 | 0.75 | 0.85 | 0.80 | 0.80 | -0.10 | -11.12% | 0.09 | 4 | 5 | 0.84 | -0.34 | 0.12 | -0.01 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 10.00 | 1.30 | 1.45 | 1.38 | 1.25 | % | 0.14 | 2 | 0 | 0.88 | -0.47 | 0.13 | -0.01 | 10/3/2025 | 10/3/2025 3:59:58 PM EST | |
| 11.00 | 1.95 | 2.10 | 2.03 | % | 0.18 | 0 | 0 | 0.88 | -0.58 | 0.12 | -0.01 | 10/3/2025 3:59:58 PM EST | |||
| 12.00 | 2.60 | 2.90 | 2.75 | % | 0.23 | 0 | 0 | 0.87 | -0.68 | 0.11 | -0.01 | 10/3/2025 3:59:58 PM EST | |||
| 13.00 | 3.50 | 3.80 | 3.65 | % | 0.28 | 0 | 0 | 0.94 | -0.75 | 0.10 | -0.01 | 10/3/2025 3:59:58 PM EST | |||
| 14.00 | 4.30 | 4.60 | 4.45 | % | 0.32 | 0 | 0 | 0.85 | -0.82 | 0.08 | -0.01 | 10/3/2025 3:59:58 PM EST | |||
| 15.00 | 5.30 | 5.60 | 5.45 | % | 0.36 | 0 | 0 | 0.96 | -0.86 | 0.07 | -0.01 | 10/3/2025 3:59:58 PM EST |