Options Chain for XUNLEI LTD SPONSORED ADS (XNET) - $5.61 as of 5/30/2025 9:57:22 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 4.50 | 4.70 | 2.30 | 0.00 | 0.00% | 0 | 175 | 5.49 | 1.00 | 0.00 | 0.00 | 2/20/2025 | 5/30/2025 3:59:51 PM EST |
| 2.00 | 3.00 | 3.70 | 4.55 | 0.00 | 0.00% | 0 | 485 | 3.24 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 3:59:51 PM EST |
| 3.00 | 2.55 | 2.75 | 2.60 | -0.95 | -26.77% | 1 | 1,465 | 1.64 | 1.00 | 0.01 | 0.00 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 4.00 | 1.60 | 1.80 | 2.15 | 0.00 | 0.00% | 0 | 449 | 1.20 | 0.94 | 0.08 | -0.01 | 5/27/2025 | 5/30/2025 3:59:51 PM EST |
| 5.00 | 0.70 | 1.05 | 1.10 | -0.30 | -21.43% | 138 | 4,102 | 1.19 | 0.75 | 0.22 | -0.01 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 6.00 | 0.40 | 0.50 | 0.45 | -0.35 | -43.75% | 847 | 1,403 | 1.03 | 0.48 | 0.28 | -0.02 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 7.00 | 0.20 | 0.30 | 0.25 | -0.20 | -44.45% | 446 | 3,721 | 1.17 | 0.25 | 0.23 | -0.01 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 8.00 | 0.15 | 0.25 | 0.15 | -0.05 | -25.00% | 96 | 1,873 | 1.42 | 0.11 | 0.14 | -0.01 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 9.00 | 0.10 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 907 | 1.49 | 0.05 | 0.07 | 0.00 | 5/29/2025 | 5/30/2025 3:59:51 PM EST |
| 10.00 | 0.05 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 535 | 1.60 | 0.02 | 0.03 | 0.00 | 5/29/2025 | 5/30/2025 3:59:51 PM EST |
| 11.00 | 0.05 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 43 | 1.69 | 0.01 | 0.01 | 0.00 | 5/28/2025 | 5/30/2025 3:59:51 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 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 2.00 | 0.00 | 0.30 | 0.15 | 0.00 | 0.00% | 0 | 546 | 4.58 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/30/2025 3:59:51 PM EST |
| 3.00 | 0.00 | 0.20 | 0.09 | 0.00 | 0.00% | 0 | 285 | 2.14 | 0.00 | 0.01 | 0.00 | 5/14/2025 | 5/30/2025 3:59:51 PM EST |
| 4.00 | 0.00 | 0.20 | 0.05 | +0.02 | +66.67% | 10 | 1,139 | 1.55 | -0.06 | 0.08 | -0.01 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 5.00 | 0.05 | 0.35 | 0.20 | +0.10 | +100.00% | 2 | 1,722 | 0.91 | -0.25 | 0.22 | -0.01 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 6.00 | 0.50 | 0.85 | 0.70 | -0.10 | -12.50% | 1 | 22 | 0.95 | -0.52 | 0.28 | -0.02 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 7.00 | 1.30 | 1.65 | 1.03 | 0.00 | 0.00% | 0 | 9 | 1.59 | -0.75 | 0.23 | -0.01 | 5/29/2025 | 5/30/2025 3:59:51 PM EST |
| 8.00 | 2.25 | 3.10 | % | 0 | 0 | 1.80 | -0.89 | 0.14 | -0.01 | 5/30/2025 3:59:51 PM EST | |||
| 9.00 | 3.30 | 3.70 | % | 0 | 0 | 2.13 | -0.95 | 0.07 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 10.00 | 4.20 | 4.90 | % | 0 | 0 | 2.14 | -0.98 | 0.03 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 11.00 | 5.10 | 5.60 | % | 0 | 0 | 2.64 | -0.99 | 0.01 | 0.00 | 5/30/2025 3:59:51 PM EST |