Options Chain for XUNLEI LTD SPONSORED ADS (XNET) - $5.73 as of 5/27/2025 2:36:44 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 4.90 | 5.10 | % | 0 | 0 | 3.30 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:55 PM EST | |||
| 2.00 | 3.90 | 4.10 | % | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:55 PM EST | |||
| 3.00 | 2.90 | 3.20 | 2.15 | 0.00 | 0.00% | 0 | 6 | 1.27 | 0.99 | 0.02 | 0.00 | 5/19/2025 | 5/27/2025 1:58:55 PM EST |
| 4.00 | 1.95 | 2.25 | 2.10 | +0.30 | +16.67% | 5 | 7 | 0.98 | 0.92 | 0.07 | 0.00 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 5.00 | 1.25 | 1.50 | 0.80 | 0.00 | 0.00% | 0 | 440 | 0.91 | 0.77 | 0.15 | -0.01 | 5/23/2025 | 5/27/2025 1:58:55 PM EST |
| 6.00 | 0.75 | 0.90 | 0.80 | +0.20 | +33.34% | 107 | 426 | 0.88 | 0.58 | 0.19 | -0.01 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 7.00 | 0.40 | 0.55 | 0.55 | +0.10 | +22.23% | 434 | 337 | 0.91 | 0.41 | 0.19 | -0.01 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 8.00 | 0.25 | 0.35 | 0.30 | 0.00 | 0.00% | 88 | 24 | 0.93 | 0.27 | 0.16 | -0.01 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 9.00 | 0.00 | 0.25 | % | 0 | 0 | 1.06 | 0.18 | 0.12 | -0.01 | 5/27/2025 1:58:55 PM EST | |||
| 10.00 | 0.05 | 0.20 | % | 0 | 0 | 0.97 | 0.12 | 0.09 | 0.00 | 5/27/2025 1:58:55 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 | 4.20 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:55 PM EST | |||
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 4.52 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:55 PM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 3.08 | -0.01 | 0.02 | 0.00 | 5/27/2025 1:58:55 PM EST | |||
| 4.00 | 0.00 | 0.15 | % | 0 | 0 | 1.18 | -0.08 | 0.07 | 0.00 | 5/27/2025 1:58:55 PM EST | |||
| 5.00 | 0.00 | 0.50 | % | 0 | 0 | 1.08 | -0.23 | 0.15 | -0.01 | 5/27/2025 1:58:55 PM EST | |||
| 6.00 | 0.70 | 0.90 | % | 0 | 0 | 0.93 | -0.42 | 0.19 | -0.01 | 5/27/2025 1:58:55 PM EST | |||
| 7.00 | 1.25 | 1.50 | % | 0 | 0 | 0.85 | -0.59 | 0.19 | -0.01 | 5/27/2025 1:58:55 PM EST | |||
| 8.00 | 2.00 | 2.35 | % | 0 | 0 | 0.84 | -0.73 | 0.16 | -0.01 | 5/27/2025 1:58:55 PM EST | |||
| 9.00 | 3.00 | 3.30 | % | 0 | 0 | 1.11 | -0.82 | 0.12 | -0.01 | 5/27/2025 1:58:55 PM EST | |||
| 10.00 | 3.80 | 4.20 | % | 0 | 0 | 1.28 | -0.88 | 0.09 | 0.00 | 5/27/2025 1:58:55 PM EST |