Options Chain for XUNLEI LTD SPONSORED ADS (XNET) - $6.92 as of 11/28/2025 3:08:33 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 | 5.40 | 6.90 | 6.15 | 4.47 | 0.00 | 0.00% | 6.15 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 6/12/2025 | 11/28/2025 12:59:57 PM EST |
| 2.00 | 4.50 | 5.70 | 5.10 | 7.50 | 0.00 | 0.00% | 2.55 | 0 | 201 | 5.87 | 1.00 | 0.00 | 0.00 | 10/24/2025 | 11/28/2025 12:59:57 PM EST |
| 3.00 | 3.60 | 4.70 | 4.15 | 5.04 | 0.00 | 0.00% | 1.38 | 0 | 10 | 4.16 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 11/28/2025 12:59:57 PM EST |
| 4.00 | 2.60 | 3.60 | 3.10 | 3.05 | 0.00 | 0.00% | 0.78 | 0 | 36 | 2.74 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/28/2025 12:59:57 PM EST |
| 5.00 | 1.80 | 2.50 | 2.15 | 1.93 | 0.00 | 0.00% | 0.43 | 0 | 86 | 1.69 | 1.00 | 0.01 | 0.00 | 11/20/2025 | 11/28/2025 12:59:57 PM EST |
| 6.00 | 0.95 | 1.55 | 1.25 | 1.00 | 0.00 | 0.00% | 0.21 | 0 | 189 | 1.18 | 0.92 | 0.14 | -0.01 | 11/26/2025 | 11/28/2025 12:59:57 PM EST |
| 7.00 | 0.50 | 0.75 | 0.63 | 0.59 | +0.15 | +34.10% | 0.09 | 6 | 1,309 | 0.68 | 0.64 | 0.35 | -0.01 | 11/28/2025 | 11/28/2025 12:59:57 PM EST |
| 8.00 | 0.15 | 0.25 | 0.20 | 0.16 | +0.03 | +23.08% | 0.03 | 2 | 636 | 0.60 | 0.31 | 0.31 | -0.01 | 11/28/2025 | 11/28/2025 12:59:57 PM EST |
| 9.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.04 | 0 | 1,375 | 1.88 | 0.10 | 0.16 | 0.00 | 11/25/2025 | 11/28/2025 12:59:57 PM EST |
| 10.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2,697 | 1.37 | 0.03 | 0.05 | 0.00 | 11/25/2025 | 11/28/2025 12:59:57 PM EST |
| 11.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,509 | 1.06 | 0.01 | 0.02 | 0.00 | 11/25/2025 | 11/28/2025 12:59:57 PM EST |
| 12.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 345 | 2.02 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/28/2025 12:59:57 PM EST |
| 13.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 39 | 1.74 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/28/2025 12:59:57 PM EST |
| 14.00 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 157 | 1.89 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/28/2025 12:59:57 PM EST |
| 15.00 | 0.00 | 0.85 | 0.43 | 0.06 | 0.00 | 0.00% | 0.03 | 0 | 79 | 1.63 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/28/2025 12:59:57 PM EST |
| 16.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 51 | 1.97 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/28/2025 12:59:57 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 | 11/28/2025 12:59:57 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 7.45 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:57 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.13 | 0 | 430 | 5.26 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 11/28/2025 12:59:57 PM EST |
| 4.00 | 0.00 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.10 | 0 | 344 | 3.89 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 11/28/2025 12:59:57 PM EST |
| 5.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 360 | 1.60 | 0.00 | 0.01 | 0.00 | 11/13/2025 | 11/28/2025 12:59:57 PM EST |
| 6.00 | 0.00 | 0.55 | 0.28 | 0.20 | 0.00 | 0.00% | 0.05 | 0 | 148 | 1.70 | -0.08 | 0.14 | -0.01 | 11/20/2025 | 11/28/2025 12:59:57 PM EST |
| 7.00 | 0.20 | 0.40 | 0.30 | 0.35 | +0.05 | +16.67% | 0.04 | 14 | 485 | 0.55 | -0.36 | 0.35 | -0.01 | 11/28/2025 | 11/28/2025 12:59:57 PM EST |
| 8.00 | 0.90 | 1.05 | 0.98 | 1.16 | 0.00 | 0.00% | 0.12 | 0 | 1,583 | 0.75 | -0.69 | 0.31 | -0.01 | 11/26/2025 | 11/28/2025 12:59:57 PM EST |
| 9.00 | 1.60 | 2.30 | 1.95 | 2.50 | 0.00 | 0.00% | 0.22 | 0 | 1,144 | 1.63 | -0.90 | 0.16 | 0.00 | 11/21/2025 | 11/28/2025 12:59:57 PM EST |
| 10.00 | 2.30 | 3.50 | 2.90 | 2.00 | 0.00 | 0.00% | 0.29 | 0 | 1,008 | 2.27 | -0.97 | 0.05 | 0.00 | 11/4/2025 | 11/28/2025 12:59:57 PM EST |
| 11.00 | 3.30 | 4.50 | 3.90 | 3.68 | 0.00 | 0.00% | 0.35 | 0 | 1 | 2.54 | -0.99 | 0.02 | 0.00 | 11/17/2025 | 11/28/2025 12:59:57 PM EST |
| 12.00 | 4.30 | 5.50 | 4.90 | 3.70 | 0.00 | 0.00% | 0.41 | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 10/10/2025 | 11/28/2025 12:59:57 PM EST |
| 13.00 | 5.20 | 6.60 | 5.90 | 3.15 | 0.00 | 0.00% | 0.45 | 0 | 0 | 3.15 | -1.00 | 0.00 | 0.00 | 10/6/2025 | 11/28/2025 12:59:57 PM EST |
| 14.00 | 6.20 | 7.60 | 6.90 | % | 0.49 | 0 | 0 | 3.34 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:57 PM EST | |||
| 15.00 | 7.20 | 8.60 | 7.90 | % | 0.53 | 0 | 0 | 3.51 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:57 PM EST | |||
| 16.00 | 8.20 | 9.60 | 8.90 | % | 0.56 | 0 | 0 | 3.67 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:57 PM EST |