Options Chain for XUNLEI LTD SPONSORED ADS (XNET) - $5.57 as of 3/9/2026 6:38:14 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 | 4.00 | 5.20 | 4.60 | % | 4.60 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/9/2026 3:59:59 PM EST | |||
| 2.00 | 3.00 | 4.20 | 3.60 | 5.26 | 0.00 | 0.00% | 1.80 | 0 | 105 | 7.84 | 1.00 | 0.00 | 0.00 | 1/21/2026 | 3/9/2026 3:59:59 PM EST |
| 3.00 | 2.00 | 3.20 | 2.60 | 3.29 | 0.00 | 0.00% | 0.87 | 0 | 7 | 5.31 | 1.00 | 0.00 | 0.00 | 2/3/2026 | 3/9/2026 3:59:59 PM EST |
| 4.00 | 1.25 | 1.95 | 1.60 | 2.05 | 0.00 | 0.00% | 0.40 | 0 | 5 | 2.59 | 1.00 | 0.00 | 0.00 | 2/10/2026 | 3/9/2026 3:59:59 PM EST |
| 5.00 | 0.35 | 0.95 | 0.65 | 0.85 | 0.00 | 0.00% | 0.13 | 0 | 118 | 1.47 | 0.89 | 0.43 | 0.00 | 3/4/2026 | 3/9/2026 3:59:59 PM EST |
| 6.00 | 0.10 | 0.35 | 0.23 | 0.40 | 0.00 | 0.00% | 0.04 | 0 | 211 | 0.91 | 0.39 | 0.45 | -0.01 | 2/27/2026 | 3/9/2026 3:59:59 PM EST |
| 7.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 5,138 | 1.54 | 0.10 | 0.19 | -0.01 | 3/4/2026 | 3/9/2026 3:59:59 PM EST |
| 8.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 2,633 | 2.20 | 0.02 | 0.04 | 0.00 | 3/6/2026 | 3/9/2026 3:59:59 PM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 5,868 | 1.70 | 0.00 | 0.01 | 0.00 | 3/6/2026 | 3/9/2026 3:59:59 PM EST |
| 10.00 | 0.00 | 0.65 | 0.33 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 1,324 | 4.19 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 3/9/2026 3:59:59 PM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 77 | 4.80 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 3/9/2026 3:59:59 PM EST |
| 12.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 1,472 | 5.09 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 3/9/2026 3:59:59 PM EST |
| 13.00 | 0.00 | 0.75 | 0.38 | 0.36 | 0.00 | 0.00% | 0.03 | 0 | 18 | 5.35 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 3/9/2026 3:59:59 PM EST |
| 14.00 | 0.00 | 0.75 | 0.38 | 1.35 | 0.00 | 0.00% | 0.03 | 0 | 6 | 5.58 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 3/9/2026 3:59:59 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 116 | 5.79 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 3/9/2026 3:59:59 PM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 137 | 5.98 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 3/9/2026 3:59:59 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 6.62 | 0.00 | 0.00 | 0.00 | 3/9/2026 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 | 0.75 | 0.38 | % | 0.38 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/9/2026 3:59:59 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 9.55 | 0.00 | 0.00 | 0.00 | 3/9/2026 3:59:59 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.13 | 0 | 50 | 6.41 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 3/9/2026 3:59:59 PM EST |
| 4.00 | 0.00 | 0.10 | 0.05 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 83 | 1.79 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 3/9/2026 3:59:59 PM EST |
| 5.00 | 0.00 | 0.30 | 0.15 | 0.15 | +0.05 | +50.00% | 0.03 | 10 | 161 | 1.53 | -0.11 | 0.43 | 0.00 | 3/9/2026 | 3/9/2026 3:59:59 PM EST |
| 6.00 | 0.25 | 0.95 | 0.60 | 0.68 | 0.00 | 0.00% | 0.10 | 0 | 272 | 1.88 | -0.61 | 0.45 | -0.01 | 3/2/2026 | 3/9/2026 3:59:59 PM EST |
| 7.00 | 1.15 | 1.45 | 1.30 | 1.85 | 0.00 | 0.00% | 0.19 | 0 | 391 | 1.14 | -0.90 | 0.19 | -0.01 | 3/3/2026 | 3/9/2026 3:59:59 PM EST |
| 8.00 | 2.00 | 3.10 | 2.55 | 2.15 | 0.00 | 0.00% | 0.32 | 0 | 244 | 0.01 | -0.98 | 0.04 | 0.00 | 3/2/2026 | 3/9/2026 3:59:59 PM EST |
| 9.00 | 2.80 | 4.00 | 3.40 | 3.00 | 0.00 | 0.00% | 0.38 | 0 | 2 | 3.79 | -1.00 | 0.01 | 0.00 | 2/2/2026 | 3/9/2026 3:59:59 PM EST |
| 10.00 | 3.80 | 5.00 | 4.40 | 2.70 | 0.00 | 0.00% | 0.44 | 0 | 0 | 0.01 | -1.00 | 0.00 | 0.00 | 10/17/2025 | 3/9/2026 3:59:59 PM EST |
| 11.00 | 4.80 | 6.00 | 5.40 | % | 0.49 | 0 | 0 | 0.01 | -1.00 | 0.00 | 0.00 | 3/9/2026 3:59:59 PM EST | |||
| 12.00 | 5.70 | 7.20 | 6.45 | 4.80 | 0.00 | 0.00% | 0.54 | 0 | 0 | 5.35 | -1.00 | 0.00 | 0.00 | 8/18/2025 | 3/9/2026 3:59:59 PM EST |
| 13.00 | 6.70 | 8.20 | 7.45 | 5.95 | 0.00 | 0.00% | 0.57 | 0 | 0 | 5.62 | -1.00 | 0.00 | 0.00 | 8/19/2025 | 3/9/2026 3:59:59 PM EST |
| 14.00 | 7.70 | 9.20 | 8.45 | % | 0.60 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/9/2026 3:59:59 PM EST | |||
| 15.00 | 8.70 | 10.20 | 9.45 | 8.01 | 0.00 | 0.00% | 0.63 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/2/2025 | 3/9/2026 3:59:59 PM EST |
| 16.00 | 9.70 | 11.20 | 10.45 | 8.10 | 0.00 | 0.00% | 0.65 | 0 | 0 | 0.01 | -1.00 | 0.00 | 0.00 | 9/26/2025 | 3/9/2026 3:59:59 PM EST |
| 20.00 | 13.60 | 15.40 | 14.50 | % | 0.72 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/9/2026 3:59:59 PM EST |