Options Chain for XUNLEI LTD SPONSORED ADS (XNET) - $7.70 as of 1/16/2026 9:36:05 AM 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 | 6.00 | 7.30 | 6.65 | % | 6.65 | 0 | 0 | 9.54 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:00 PM EST | |||
| 2.00 | 5.00 | 6.20 | 5.60 | % | 2.80 | 0 | 0 | 5.07 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:00 PM EST | |||
| 3.00 | 4.10 | 5.20 | 4.65 | % | 1.55 | 0 | 0 | 3.62 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:00 PM EST | |||
| 4.00 | 3.20 | 4.10 | 3.65 | % | 0.91 | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:00 PM EST | |||
| 5.00 | 2.20 | 3.20 | 2.70 | % | 0.54 | 0 | 0 | 1.98 | 0.99 | 0.02 | 0.00 | 1/16/2026 4:00:00 PM EST | |||
| 6.00 | 1.40 | 2.15 | 1.78 | 2.20 | 0.00 | 0.00% | 0.30 | 0 | 1 | 1.34 | 0.91 | 0.11 | 0.00 | 1/12/2026 | 1/16/2026 4:00:00 PM EST |
| 7.00 | 0.60 | 1.30 | 0.95 | 1.30 | 0.00 | 0.00% | 0.14 | 0 | 20 | 1.02 | 0.72 | 0.22 | -0.01 | 1/12/2026 | 1/16/2026 4:00:00 PM EST |
| 8.00 | 0.35 | 0.60 | 0.48 | 0.40 | -0.05 | -11.12% | 0.06 | 14 | 174 | 0.64 | 0.46 | 0.26 | -0.01 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 9.00 | 0.00 | 0.40 | 0.20 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.89 | 0.25 | 0.21 | -0.01 | 1/14/2026 | 1/16/2026 4:00:00 PM EST |
| 10.00 | 0.00 | 0.35 | 0.18 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.07 | 0.11 | 0.13 | 0.00 | 1/12/2026 | 1/16/2026 4:00:00 PM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.76 | 0.05 | 0.06 | 0.00 | 1/7/2026 | 1/16/2026 4:00:00 PM EST |
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.94 | 0.02 | 0.03 | 0.00 | 1/16/2026 4:00:00 PM EST | |||
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.11 | 0.01 | 0.01 | 0.00 | 1/16/2026 4:00:00 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 | 1/16/2026 4:00:00 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 5.89 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:00 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 4.19 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:00 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 3.14 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:00 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.37 | -0.01 | 0.02 | 0.00 | 1/16/2026 4:00:00 PM EST | |||
| 6.00 | 0.00 | 0.60 | 0.30 | 0.05 | % | 0.05 | 1 | 0 | 1.53 | -0.09 | 0.11 | 0.00 | 1/16/2026 | 1/16/2026 4:00:00 PM EST | |
| 7.00 | 0.15 | 0.25 | 0.20 | 0.26 | +0.02 | +8.34% | 0.03 | 51 | 90 | 0.52 | -0.28 | 0.22 | -0.01 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 8.00 | 0.45 | 1.15 | 0.80 | 0.72 | 0.00 | 0.00% | 0.10 | 0 | 21 | 0.65 | -0.54 | 0.26 | -0.01 | 1/15/2026 | 1/16/2026 4:00:00 PM EST |
| 9.00 | 1.20 | 1.85 | 1.53 | % | 0.17 | 0 | 0 | 1.06 | -0.75 | 0.21 | -0.01 | 1/16/2026 4:00:00 PM EST | |||
| 10.00 | 2.00 | 2.70 | 2.35 | 2.35 | 0.00 | 0.00% | 0.24 | 0 | 3 | 1.14 | -0.89 | 0.13 | 0.00 | 1/15/2026 | 1/16/2026 4:00:00 PM EST |
| 11.00 | 2.80 | 3.90 | 3.35 | % | 0.30 | 0 | 0 | 1.60 | -0.95 | 0.06 | 0.00 | 1/16/2026 4:00:00 PM EST | |||
| 12.00 | 3.90 | 4.90 | 4.40 | % | 0.37 | 0 | 0 | 1.78 | -0.98 | 0.03 | 0.00 | 1/16/2026 4:00:00 PM EST | |||
| 13.00 | 4.90 | 5.90 | 5.40 | % | 0.42 | 0 | 0 | 1.95 | -0.99 | 0.01 | 0.00 | 1/16/2026 4:00:00 PM EST |