Options Chain for XUNLEI LTD SPONSORED ADS (XNET) - $6.50 as of 1/30/2026 5:43:34 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 | 4.80 | 6.20 | 5.50 | % | 5.50 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:52 PM EST | |||
| 2.00 | 3.90 | 5.20 | 4.55 | 5.26 | 0.00 | 0.00% | 2.27 | 0 | 105 | 0.00 | 1.00 | 0.00 | 0.00 | 1/21/2026 | 1/30/2026 3:59:52 PM EST |
| 3.00 | 2.90 | 4.20 | 3.55 | 4.30 | 0.00 | 0.00% | 1.18 | 0 | 7 | 3.85 | 1.00 | 0.00 | 0.00 | 1/26/2026 | 1/30/2026 3:59:52 PM EST |
| 4.00 | 1.90 | 3.20 | 2.55 | 6.25 | 0.00 | 0.00% | 0.64 | 0 | 3 | 2.74 | 0.96 | 0.05 | 0.00 | 10/9/2025 | 1/30/2026 3:59:52 PM EST |
| 5.00 | 0.95 | 2.10 | 1.53 | 2.00 | 0.00 | 0.00% | 0.31 | 0 | 104 | 1.79 | 0.83 | 0.16 | -0.01 | 1/26/2026 | 1/30/2026 3:59:52 PM EST |
| 6.00 | 0.40 | 1.35 | 0.88 | 1.55 | 0.00 | 0.00% | 0.15 | 0 | 171 | 0.87 | 0.61 | 0.24 | -0.01 | 1/2/2026 | 1/30/2026 3:59:52 PM EST |
| 7.00 | 0.10 | 0.50 | 0.30 | 0.65 | 0.00 | 0.00% | 0.04 | 0 | 5,130 | 0.63 | 0.38 | 0.24 | -0.01 | 1/26/2026 | 1/30/2026 3:59:52 PM EST |
| 8.00 | 0.00 | 0.40 | 0.20 | 0.19 | 0.00 | 0.00% | 0.03 | 0 | 2,633 | 1.04 | 0.21 | 0.18 | -0.01 | 1/29/2026 | 1/30/2026 3:59:52 PM EST |
| 9.00 | 0.00 | 0.10 | 0.05 | 0.10 | -0.05 | -33.34% | 0.01 | 7 | 5,863 | 0.79 | 0.10 | 0.11 | 0.00 | 1/30/2026 | 1/30/2026 3:59:52 PM EST |
| 10.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,324 | 1.13 | 0.05 | 0.06 | 0.00 | 1/27/2026 | 1/30/2026 3:59:52 PM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 77 | 2.04 | 0.02 | 0.03 | 0.00 | 1/21/2026 | 1/30/2026 3:59:52 PM EST |
| 12.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 1,472 | 2.18 | 0.01 | 0.01 | 0.00 | 12/4/2025 | 1/30/2026 3:59:52 PM EST |
| 13.00 | 0.00 | 0.75 | 0.38 | 0.36 | 0.00 | 0.00% | 0.03 | 0 | 18 | 2.31 | 0.00 | 0.01 | 0.00 | 11/26/2025 | 1/30/2026 3:59:52 PM EST |
| 14.00 | 0.00 | 0.75 | 0.38 | 1.35 | 0.00 | 0.00% | 0.03 | 0 | 6 | 2.42 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 1/30/2026 3:59:52 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 116 | 2.52 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 1/30/2026 3:59:52 PM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 137 | 2.62 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 1/30/2026 3:59:52 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.93 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:52 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 | 8.78 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:52 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 4.69 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:52 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.13 | 0 | 50 | 3.22 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 1/30/2026 3:59:52 PM EST |
| 4.00 | 0.00 | 0.75 | 0.38 | 0.14 | 0.00 | 0.00% | 0.10 | 0 | 83 | 2.29 | -0.04 | 0.05 | 0.00 | 10/2/2025 | 1/30/2026 3:59:52 PM EST |
| 5.00 | 0.00 | 0.55 | 0.28 | 0.12 | 0.00 | 0.00% | 0.06 | 0 | 171 | 1.30 | -0.17 | 0.16 | -0.01 | 1/9/2026 | 1/30/2026 3:59:52 PM EST |
| 6.00 | 0.30 | 0.75 | 0.53 | 0.60 | +0.23 | +62.17% | 0.09 | 5 | 75 | 0.71 | -0.39 | 0.24 | -0.01 | 1/30/2026 | 1/30/2026 3:59:52 PM EST |
| 7.00 | 0.95 | 1.35 | 1.15 | 0.93 | +0.08 | +9.42% | 0.16 | 10 | 410 | 0.71 | -0.62 | 0.24 | -0.01 | 1/30/2026 | 1/30/2026 3:59:52 PM EST |
| 8.00 | 1.75 | 2.15 | 1.95 | 0.93 | 0.00 | 0.00% | 0.24 | 0 | 189 | 1.00 | -0.79 | 0.18 | -0.01 | 1/16/2026 | 1/30/2026 3:59:52 PM EST |
| 9.00 | 2.05 | 3.20 | 2.63 | 2.10 | 0.00 | 0.00% | 0.29 | 0 | 31 | 1.29 | -0.90 | 0.11 | 0.00 | 1/23/2026 | 1/30/2026 3:59:52 PM EST |
| 10.00 | 2.90 | 4.20 | 3.55 | 2.70 | 0.00 | 0.00% | 0.35 | 0 | 27 | 1.48 | -0.95 | 0.06 | 0.00 | 10/17/2025 | 1/30/2026 3:59:52 PM EST |
| 11.00 | 3.80 | 5.10 | 4.45 | % | 0.40 | 0 | 0 | 1.50 | -0.98 | 0.03 | 0.00 | 1/30/2026 3:59:52 PM EST | |||
| 12.00 | 4.80 | 6.00 | 5.40 | 4.80 | 0.00 | 0.00% | 0.45 | 0 | 1 | 1.46 | -0.99 | 0.01 | 0.00 | 8/18/2025 | 1/30/2026 3:59:52 PM EST |
| 13.00 | 5.70 | 7.20 | 6.45 | 5.95 | 0.00 | 0.00% | 0.50 | 0 | 0 | 1.92 | -1.00 | 0.01 | 0.00 | 8/19/2025 | 1/30/2026 3:59:52 PM EST |
| 14.00 | 6.70 | 8.10 | 7.40 | % | 0.53 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:52 PM EST | |||
| 15.00 | 7.70 | 9.10 | 8.40 | 8.01 | 0.00 | 0.00% | 0.56 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 9/2/2025 | 1/30/2026 3:59:52 PM EST |
| 16.00 | 8.70 | 10.10 | 9.40 | 8.10 | 0.00 | 0.00% | 0.59 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 9/26/2025 | 1/30/2026 3:59:52 PM EST |
| 20.00 | 12.70 | 14.50 | 13.60 | % | 0.68 | 0 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:52 PM EST |