Options Chain for XUNLEI LTD SPONSORED ADS (XNET) - $6.03 as of 5/28/2025 4:17:17 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 5.50 | 5.70 | 2.30 | 0.00 | 0.00% | 0 | 175 | 5.09 | 1.00 | 0.00 | 0.00 | 2/20/2025 | 5/28/2025 2:58:57 PM EST |
| 2.00 | 4.50 | 4.70 | 4.55 | +1.97 | +76.36% | 160 | 542 | 3.21 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 2:58:57 PM EST |
| 3.00 | 3.50 | 3.70 | 3.55 | +0.55 | +18.34% | 20 | 1,485 | 2.19 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 2:58:57 PM EST |
| 4.00 | 2.50 | 2.65 | 2.15 | 0.00 | 0.00% | 0 | 449 | 2.06 | 0.98 | 0.02 | 0.00 | 5/27/2025 | 5/28/2025 2:58:57 PM EST |
| 5.00 | 1.55 | 1.70 | 1.55 | +0.41 | +35.97% | 558 | 3,961 | 0.93 | 0.90 | 0.11 | -0.01 | 5/28/2025 | 5/28/2025 2:58:57 PM EST |
| 6.00 | 0.85 | 1.00 | 0.90 | +0.26 | +40.63% | 202 | 945 | 0.87 | 0.71 | 0.22 | -0.01 | 5/28/2025 | 5/28/2025 2:58:57 PM EST |
| 7.00 | 0.40 | 0.50 | 0.50 | +0.20 | +66.67% | 804 | 1,994 | 0.94 | 0.46 | 0.25 | -0.01 | 5/28/2025 | 5/28/2025 2:58:57 PM EST |
| 8.00 | 0.20 | 0.30 | 0.25 | +0.10 | +66.67% | 89 | 1,061 | 1.05 | 0.26 | 0.20 | -0.01 | 5/28/2025 | 5/28/2025 2:58:57 PM EST |
| 9.00 | 0.10 | 0.20 | 0.15 | +0.10 | +200.00% | 122 | 203 | 1.05 | 0.13 | 0.13 | -0.01 | 5/28/2025 | 5/28/2025 2:58:57 PM EST |
| 10.00 | 0.05 | 0.10 | 0.10 | +0.05 | +100.00% | 509 | 9 | 1.12 | 0.06 | 0.07 | 0.00 | 5/28/2025 | 5/28/2025 2:58:57 PM EST |
| 11.00 | 0.05 | 0.10 | 0.10 | +0.05 | +100.00% | 10 | 38 | 1.30 | 0.03 | 0.04 | 0.00 | 5/28/2025 | 5/28/2025 2:58:57 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 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 2:58:57 PM EST | |||
| 2.00 | 0.00 | 0.05 | 0.15 | 0.00 | 0.00% | 0 | 546 | 4.64 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/28/2025 2:58:57 PM EST |
| 3.00 | 0.00 | 0.15 | 0.09 | 0.00 | 0.00% | 0 | 285 | 2.59 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/28/2025 2:58:57 PM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | -0.02 | -40.00% | 25 | 1,149 | 1.34 | -0.02 | 0.02 | 0.00 | 5/28/2025 | 5/28/2025 2:58:57 PM EST |
| 5.00 | 0.05 | 0.10 | 0.06 | -0.09 | -60.00% | 4 | 1,671 | 0.93 | -0.10 | 0.11 | -0.01 | 5/28/2025 | 5/28/2025 2:58:57 PM EST |
| 6.00 | 0.00 | 0.50 | 0.80 | 0.00 | 0.00% | 0 | 22 | 1.32 | -0.29 | 0.22 | -0.01 | 5/23/2025 | 5/28/2025 2:58:57 PM EST |
| 7.00 | 0.70 | 1.00 | 1.70 | 0.00 | 0.00% | 0 | 8 | 0.96 | -0.54 | 0.25 | -0.01 | 5/22/2025 | 5/28/2025 2:58:57 PM EST |
| 8.00 | 1.40 | 1.80 | % | 0 | 0 | 1.01 | -0.74 | 0.20 | -0.01 | 5/28/2025 2:58:57 PM EST | |||
| 9.00 | 2.40 | 2.70 | % | 0 | 0 | 1.40 | -0.87 | 0.13 | -0.01 | 5/28/2025 2:58:57 PM EST | |||
| 10.00 | 3.30 | 3.60 | % | 0 | 0 | 1.55 | -0.94 | 0.07 | 0.00 | 5/28/2025 2:58:57 PM EST | |||
| 11.00 | 4.20 | 4.60 | % | 0 | 0 | 1.77 | -0.97 | 0.04 | 0.00 | 5/28/2025 2:58:57 PM EST |