Options Chain for XUNLEI LTD SPONSORED ADS (XNET) - $4.45 as of 3/31/2025 2:57:51 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 3.40 | 3.60 | % | 0 | 0 | 5.32 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 2.00 | 2.20 | 2.55 | 3.04 | 0.00 | 0.00% | 0 | 89 | 2.99 | 1.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 2:59:00 PM EST |
| 3.00 | 0.95 | 1.80 | 1.83 | 0.00 | 0.00% | 0 | 10 | 1.70 | 0.97 | 0.06 | 0.00 | 3/25/2025 | 3/31/2025 2:59:00 PM EST |
| 4.00 | 0.60 | 0.80 | 0.62 | -0.16 | -20.52% | 3 | 712 | 1.00 | 0.74 | 0.33 | -0.01 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 5.00 | 0.20 | 0.30 | 0.22 | -0.08 | -26.67% | 1 | 1,025 | 1.11 | 0.37 | 0.36 | -0.01 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 6.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 6,306 | 1.41 | 0.15 | 0.21 | -0.01 | 3/27/2025 | 3/31/2025 2:59:00 PM EST |
| 7.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 291 | 1.63 | 0.05 | 0.09 | 0.00 | 3/28/2025 | 3/31/2025 2:59:00 PM EST |
| 8.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 416 | 1.95 | 0.01 | 0.03 | 0.00 | 3/24/2025 | 3/31/2025 2:59:00 PM EST |
| 9.00 | 0.00 | 0.70 | % | 0 | 0 | 4.19 | 0.00 | 0.01 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 10.00 | 0.00 | 0.10 | % | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 11.00 | 0.00 | 0.70 | % | 0 | 0 | 4.72 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 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 | 0.25 | % | 0 | 0 | 4.52 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 2.00 | 0.00 | 0.70 | % | 0 | 0 | 6.83 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 3.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 119 | 1.44 | -0.03 | 0.06 | 0.00 | 3/20/2025 | 3/31/2025 2:59:00 PM EST |
| 4.00 | 0.10 | 0.25 | 0.15 | -0.05 | -25.00% | 1 | 1,937 | 1.02 | -0.26 | 0.33 | -0.01 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 5.00 | 0.65 | 0.80 | 0.80 | 0.00 | 0.00% | 0 | 1,705 | 1.06 | -0.63 | 0.36 | -0.01 | 3/28/2025 | 3/31/2025 2:59:00 PM EST |
| 6.00 | 1.15 | 1.75 | 1.33 | 0.00 | 0.00% | 0 | 18 | 0.85 | -0.85 | 0.21 | -0.01 | 3/25/2025 | 3/31/2025 2:59:00 PM EST |
| 7.00 | 2.25 | 2.90 | 2.25 | 0.00 | 0.00% | 0 | 6 | 1.92 | -0.95 | 0.09 | 0.00 | 3/14/2025 | 3/31/2025 2:59:00 PM EST |
| 8.00 | 3.20 | 5.60 | 3.00 | 0.00 | 0.00% | 0 | 1 | 2.05 | -0.99 | 0.03 | 0.00 | 3/25/2025 | 3/31/2025 2:59:00 PM EST |
| 9.00 | 4.40 | 6.60 | % | 0 | 0 | 2.33 | -1.00 | 0.01 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 10.00 | 5.40 | 7.60 | % | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 11.00 | 6.40 | 8.60 | % | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST |