Options Chain for XUNLEI LTD SPONSORED ADS (XNET) - $6.16 as of 5/15/2026 6:45:17 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 | 4.60 | 5.80 | 5.20 | % | 5.20 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/15/2026 4:00:05 PM EST | |||
| 2.00 | 3.60 | 4.80 | 4.20 | % | 2.10 | 0 | 0 | 6.53 | 1.00 | 0.00 | 0.00 | 5/15/2026 4:00:05 PM EST | |||
| 3.00 | 2.60 | 3.80 | 3.20 | % | 1.07 | 0 | 4 | 4.38 | 1.00 | 0.00 | 0.00 | 5/15/2026 4:00:05 PM EST | |||
| 4.00 | 1.80 | 2.55 | 2.18 | 2.10 | 0.00 | 0.00% | 0.55 | 0 | 40 | 2.56 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/15/2026 4:00:05 PM EST |
| 5.00 | 0.75 | 1.25 | 1.00 | 1.12 | % | 0.20 | 4 | 30 | 1.19 | 0.82 | 0.26 | 0.00 | 5/15/2026 | 5/15/2026 4:00:05 PM EST | |
| 6.00 | 0.15 | 0.50 | 0.33 | 0.45 | -0.05 | -10.00% | 0.06 | 22 | 214 | 0.58 | 0.47 | 0.36 | -0.01 | 5/15/2026 | 5/15/2026 4:00:05 PM EST |
| 7.00 | 0.10 | 0.20 | 0.15 | 0.20 | -0.20 | -50.00% | 0.02 | 13 | 463 | 0.71 | 0.19 | 0.24 | 0.00 | 5/15/2026 | 5/15/2026 4:00:05 PM EST |
| 8.00 | 0.00 | 0.15 | 0.08 | 0.10 | -0.05 | -33.34% | 0.01 | 10 | 1,071 | 0.86 | 0.06 | 0.11 | 0.00 | 5/15/2026 | 5/15/2026 4:00:05 PM EST |
| 9.00 | 0.00 | 0.15 | 0.08 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 474 | 1.21 | 0.02 | 0.03 | 0.00 | 5/14/2026 | 5/15/2026 4:00:05 PM EST |
| 10.00 | 0.00 | 0.60 | 0.30 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 739 | 1.39 | 0.00 | 0.01 | 0.00 | 4/28/2026 | 5/15/2026 4:00:05 PM EST |
| 11.00 | 0.00 | 0.60 | 0.30 | % | 0.03 | 0 | 7 | 1.55 | 0.00 | 0.00 | 0.00 | 5/15/2026 4:00:05 PM EST | |||
| 12.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 51 | 1.54 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 5/15/2026 4:00:05 PM EST |
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.96 | 0.00 | 0.00 | 0.00 | 5/15/2026 4:00:05 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 1 | 3.10 | 0.00 | 0.00 | 0.00 | 5/15/2026 4:00:05 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.21 | 0.00 | 0.00 | 0.00 | 5/15/2026 4:00:05 PM EST | |||
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 10 | 3.33 | 0.00 | 0.00 | 0.00 | 5/15/2026 4:00:05 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 4 | 3.43 | 0.00 | 0.00 | 0.00 | 5/15/2026 4:00:05 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 | 0.00 | 0.00 | 0.00 | 0.00 | 5/15/2026 4:00:05 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 5.49 | 0.00 | 0.00 | 0.00 | 5/15/2026 4:00:05 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 3.71 | 0.00 | 0.00 | 0.00 | 5/15/2026 4:00:05 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 33 | 2.58 | 0.00 | 0.00 | 0.00 | 5/15/2026 4:00:05 PM EST | |||
| 5.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 350 | 0.77 | -0.18 | 0.26 | 0.00 | 5/4/2026 | 5/15/2026 4:00:05 PM EST |
| 6.00 | 0.50 | 0.70 | 0.60 | 0.50 | +0.05 | +11.12% | 0.10 | 34 | 116 | 0.69 | -0.53 | 0.36 | -0.01 | 5/15/2026 | 5/15/2026 4:00:05 PM EST |
| 7.00 | 0.70 | 1.65 | 1.18 | 1.80 | 0.00 | 0.00% | 0.17 | 0 | 116 | 1.21 | -0.81 | 0.24 | 0.00 | 3/30/2026 | 5/15/2026 4:00:05 PM EST |
| 8.00 | 1.60 | 2.50 | 2.05 | % | 0.26 | 0 | 112 | 1.28 | -0.94 | 0.11 | 0.00 | 5/15/2026 4:00:05 PM EST | |||
| 9.00 | 2.30 | 3.50 | 2.90 | % | 0.32 | 0 | 0 | 1.53 | -0.98 | 0.03 | 0.00 | 5/15/2026 4:00:05 PM EST | |||
| 10.00 | 3.30 | 4.50 | 3.90 | % | 0.39 | 0 | 0 | 1.74 | -1.00 | 0.01 | 0.00 | 5/15/2026 4:00:05 PM EST | |||
| 11.00 | 4.30 | 5.40 | 4.85 | % | 0.44 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 5/15/2026 4:00:05 PM EST | |||
| 12.00 | 5.20 | 6.60 | 5.90 | % | 0.49 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 5/15/2026 4:00:05 PM EST | |||
| 13.00 | 6.10 | 7.60 | 6.85 | % | 0.53 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 5/15/2026 4:00:05 PM EST | |||
| 14.00 | 7.20 | 8.60 | 7.90 | % | 0.56 | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 5/15/2026 4:00:05 PM EST | |||
| 15.00 | 8.20 | 9.60 | 8.90 | % | 0.59 | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 5/15/2026 4:00:05 PM EST | |||
| 16.00 | 9.10 | 10.60 | 9.85 | % | 0.62 | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 5/15/2026 4:00:05 PM EST | |||
| 17.00 | 10.00 | 12.10 | 11.05 | % | 0.65 | 0 | 0 | 3.71 | -1.00 | 0.00 | 0.00 | 5/15/2026 4:00:05 PM EST |