Options Chain for XUNLEI LTD SPONSORED ADS (XNET) - $4.45 as of 3/28/2025 9:23:47 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 3.40 | 3.60 | % | 0 | 0 | 3.82 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 2.00 | 2.35 | 2.60 | % | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 3.00 | 1.45 | 1.60 | 1.75 | 0.00 | 0.00% | 0 | 10 | 1.28 | 0.96 | 0.15 | 0.00 | 3/26/2025 | 3/28/2025 3:59:55 PM EST |
| 4.00 | 0.50 | 0.90 | 1.36 | 0.00 | 0.00% | 0 | 2 | 0.76 | 0.68 | 0.29 | 0.00 | 3/24/2025 | 3/28/2025 3:59:55 PM EST |
| 5.00 | 0.00 | 0.50 | 0.50 | 0.00 | 0.00% | 0 | 2 | 1.13 | 0.38 | 0.28 | 0.00 | 3/26/2025 | 3/28/2025 3:59:55 PM EST |
| 6.00 | 0.05 | 0.30 | 0.44 | 0.00 | 0.00% | 0 | 6 | 0.92 | 0.20 | 0.20 | 0.00 | 3/24/2025 | 3/28/2025 3:59:55 PM EST |
| 7.00 | 0.00 | 0.20 | 0.15 | -0.15 | -50.00% | 5 | 10 | 1.25 | 0.09 | 0.12 | 0.00 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 8.00 | 0.00 | 0.15 | % | 0 | 0 | 1.34 | 0.05 | 0.07 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 9.00 | 0.00 | 0.10 | % | 0 | 0 | 1.36 | 0.02 | 0.04 | 0.00 | 3/28/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.20 | % | 0 | 0 | 3.92 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 2.00 | 0.00 | 0.65 | % | 0 | 0 | 3.81 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 3.00 | 0.05 | 0.10 | % | 0 | 0 | 0.89 | -0.04 | 0.15 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 4.00 | 0.30 | 0.40 | 0.35 | +0.05 | +16.67% | 10 | 13 | 0.84 | -0.32 | 0.29 | 0.00 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 5.00 | 0.85 | 1.00 | 0.85 | 0.00 | 0.00% | 0 | 2 | 0.81 | -0.62 | 0.28 | 0.00 | 3/26/2025 | 3/28/2025 3:59:55 PM EST |
| 6.00 | 1.60 | 1.85 | % | 0 | 0 | 1.07 | -0.80 | 0.20 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 7.00 | 2.50 | 2.75 | % | 0 | 0 | 1.12 | -0.91 | 0.12 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 8.00 | 3.50 | 3.70 | % | 0 | 0 | 1.19 | -0.95 | 0.07 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 9.00 | 4.40 | 4.60 | % | 0 | 0 | 1.36 | -0.98 | 0.04 | 0.00 | 3/28/2025 3:59:55 PM EST |