Options Chain for XUNLEI LTD SPONSORED ADS (XNET) - $7.23 as of 8/29/2025 9:22:11 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 | 6.10 | 6.90 | 6.50 | 6.10 | 0.00 | 0.00% | 6.50 | 0 | 31 | 0.00 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 8/29/2025 3:59:59 PM EST |
| 2.00 | 5.10 | 5.30 | 5.20 | 4.61 | 0.00 | 0.00% | 2.60 | 0 | 14 | 3.43 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 8/29/2025 3:59:59 PM EST |
| 3.00 | 4.10 | 4.30 | 4.20 | 3.70 | 0.00 | 0.00% | 1.40 | 0 | 61 | 2.41 | 1.00 | 0.00 | 0.00 | 8/26/2025 | 8/29/2025 3:59:59 PM EST |
| 4.00 | 2.90 | 3.30 | 3.10 | 3.20 | 0.00 | 0.00% | 0.78 | 0 | 689 | 1.71 | 1.00 | 0.01 | 0.00 | 8/28/2025 | 8/29/2025 3:59:59 PM EST |
| 5.00 | 2.20 | 3.20 | 2.70 | 2.30 | +0.10 | +4.55% | 0.54 | 47 | 2,497 | 1.15 | 0.96 | 0.05 | 0.00 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 6.00 | 1.35 | 1.50 | 1.43 | 1.44 | +0.19 | +15.20% | 0.24 | 39 | 2,890 | 0.97 | 0.82 | 0.16 | -0.01 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 7.00 | 0.75 | 0.85 | 0.80 | 0.85 | +0.10 | +13.34% | 0.11 | 18 | 883 | 0.99 | 0.60 | 0.22 | -0.02 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 8.00 | 0.40 | 0.50 | 0.45 | 0.48 | +0.11 | +29.73% | 0.06 | 202 | 1,870 | 1.06 | 0.39 | 0.21 | -0.02 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 9.00 | 0.00 | 0.25 | 0.13 | 0.21 | +0.03 | +16.67% | 0.01 | 252 | 2,213 | 1.11 | 0.24 | 0.17 | -0.01 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 10.00 | 0.10 | 0.15 | 0.13 | 0.15 | 0.00 | 0.00% | 0.01 | 165 | 2,064 | 1.11 | 0.14 | 0.12 | -0.01 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 11.00 | 0.00 | 0.60 | 0.30 | 0.10 | 0.00 | 0.00% | 0.03 | 110 | 313 | 1.26 | 0.08 | 0.07 | -0.01 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 12.00 | 0.00 | 0.15 | 0.08 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 349 | 1.59 | 0.04 | 0.04 | 0.00 | 8/28/2025 | 8/29/2025 3:59:59 PM EST |
| 13.00 | 0.00 | 0.25 | 0.13 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 122 | 2.01 | 0.02 | 0.02 | 0.00 | 8/25/2025 | 8/29/2025 3:59:59 PM EST |
| 14.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 6 | 3.12 | 0.01 | 0.01 | 0.00 | 8/19/2025 | 8/29/2025 3:59:59 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.29 | 0.00 | 0.01 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 16.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 2 | 3.44 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/29/2025 3:59:59 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 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 2.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 788 | 3.16 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 8/29/2025 3:59:59 PM EST |
| 3.00 | 0.00 | 0.05 | 0.03 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 351 | 2.23 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 8/29/2025 3:59:59 PM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 258 | 1.58 | 0.00 | 0.01 | 0.00 | 8/22/2025 | 8/29/2025 3:59:59 PM EST |
| 5.00 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 867 | 1.27 | -0.04 | 0.05 | 0.00 | 8/27/2025 | 8/29/2025 3:59:59 PM EST |
| 6.00 | 0.15 | 0.20 | 0.18 | 0.20 | 0.00 | 0.00% | 0.03 | 52 | 711 | 0.96 | -0.18 | 0.16 | -0.01 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 7.00 | 0.55 | 0.60 | 0.58 | 0.55 | -0.04 | -6.78% | 0.08 | 67 | 706 | 1.02 | -0.40 | 0.22 | -0.02 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 8.00 | 1.15 | 1.25 | 1.20 | 1.28 | -0.01 | -0.78% | 0.15 | 185 | 1,103 | 1.05 | -0.61 | 0.21 | -0.02 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 9.00 | 1.90 | 2.05 | 1.98 | 1.95 | -0.10 | -4.88% | 0.22 | 7 | 97 | 1.05 | -0.76 | 0.17 | -0.01 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 10.00 | 2.80 | 2.95 | 2.88 | 3.30 | 0.00 | 0.00% | 0.29 | 0 | 14 | 1.08 | -0.86 | 0.12 | -0.01 | 8/27/2025 | 8/29/2025 3:59:59 PM EST |
| 11.00 | 3.70 | 3.90 | 3.80 | 3.60 | 0.00 | 0.00% | 0.35 | 0 | 1 | 1.37 | -0.92 | 0.07 | -0.01 | 8/20/2025 | 8/29/2025 3:59:59 PM EST |
| 12.00 | 4.70 | 4.90 | 4.80 | % | 0.40 | 0 | 0 | 1.57 | -0.96 | 0.04 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 13.00 | 5.70 | 5.90 | 5.80 | 5.80 | 0.00 | 0.00% | 0.45 | 0 | 3 | 1.74 | -0.98 | 0.02 | 0.00 | 8/22/2025 | 8/29/2025 3:59:59 PM EST |
| 14.00 | 6.70 | 6.90 | 6.80 | % | 0.49 | 0 | 0 | 1.89 | -0.99 | 0.01 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 15.00 | 7.70 | 7.90 | 7.80 | % | 0.52 | 0 | 0 | 2.03 | -1.00 | 0.01 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 16.00 | 8.70 | 8.90 | 8.80 | % | 0.55 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST |