Options Chain for XUNLEI LTD SPONSORED ADS (XNET) - $9.44 as of 10/16/2025 10:00:21 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 | 7.80 | 9.10 | 8.45 | 7.63 | 0.00 | 0.00% | 8.45 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 10/16/2025 9:59:06 AM EST |
| 2.00 | 6.80 | 8.10 | 7.45 | 5.50 | 0.00 | 0.00% | 3.73 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 10/16/2025 9:59:06 AM EST |
| 3.00 | 5.80 | 7.10 | 6.45 | 4.78 | 0.00 | 0.00% | 2.15 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 10/16/2025 9:59:06 AM EST |
| 4.00 | 4.90 | 6.10 | 5.50 | 6.00 | 0.00 | 0.00% | 1.38 | 0 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/16/2025 9:59:06 AM EST |
| 5.00 | 3.90 | 5.10 | 4.50 | 5.80 | 0.00 | 0.00% | 0.90 | 0 | 17 | 0.00 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/16/2025 9:59:06 AM EST |
| 6.00 | 3.20 | 3.60 | 3.40 | 3.10 | 0.00 | 0.00% | 0.57 | 0 | 46 | 6.58 | 1.00 | 0.00 | 0.00 | 10/14/2025 | 10/16/2025 9:59:06 AM EST |
| 7.00 | 2.00 | 2.45 | 2.23 | 2.35 | 0.00 | 0.00% | 0.32 | 0 | 677 | 7.82 | 1.00 | 0.00 | 0.00 | 10/15/2025 | 10/16/2025 9:59:06 AM EST |
| 8.00 | 1.15 | 1.45 | 1.30 | 1.23 | 0.00 | 0.00% | 0.16 | 0 | 3,280 | 4.80 | 0.99 | 0.03 | 0.00 | 10/15/2025 | 10/16/2025 9:59:06 AM EST |
| 9.00 | 0.25 | 0.55 | 0.40 | 0.55 | 0.00 | 0.00% | 0.04 | 0 | 3,622 | 2.84 | 0.76 | 0.47 | -0.08 | 10/15/2025 | 10/16/2025 9:59:06 AM EST |
| 10.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 30 | 1,577 | 1.02 | 0.23 | 0.43 | -0.09 | 10/16/2025 | 10/16/2025 9:59:06 AM EST |
| 11.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 405 | 1.97 | 0.03 | 0.08 | -0.01 | 10/15/2025 | 10/16/2025 9:59:06 AM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 219 | 2.75 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 10/16/2025 9:59:06 AM EST |
| 13.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 214 | 3.41 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/16/2025 9:59:06 AM EST |
| 14.00 | 0.00 | 0.05 | 0.03 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 4 | 4.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/16/2025 9:59:06 AM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/16/2025 9:59:06 AM EST | |||
| 16.00 | 0.00 | 0.70 | 0.35 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 10/16/2025 9:59:06 AM 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 | 10/16/2025 9:59:06 AM EST | |||
| 2.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/16/2025 9:59:06 AM EST | |||
| 3.00 | 0.00 | 0.70 | 0.35 | % | 0.12 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/16/2025 9:59:06 AM EST | |||
| 4.00 | 0.00 | 0.70 | 0.35 | % | 0.09 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/16/2025 9:59:06 AM EST | |||
| 5.00 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.07 | 0 | 91 | 0.00 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 10/16/2025 9:59:06 AM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 148 | 0.00 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/16/2025 9:59:06 AM EST |
| 7.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 4,683 | 5.09 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 10/16/2025 9:59:06 AM EST |
| 8.00 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 4,047 | 6.39 | -0.01 | 0.03 | 0.00 | 10/14/2025 | 10/16/2025 9:59:06 AM EST |
| 9.00 | 0.00 | 0.20 | 0.10 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 2,035 | 4.42 | -0.24 | 0.47 | -0.08 | 10/10/2025 | 10/16/2025 9:59:06 AM EST |
| 10.00 | 0.60 | 0.90 | 0.75 | 1.00 | 0.00 | 0.00% | 0.07 | 0 | 626 | 2.52 | -0.77 | 0.43 | -0.09 | 10/13/2025 | 10/16/2025 9:59:06 AM EST |
| 11.00 | 1.15 | 1.85 | 1.50 | 0.70 | 0.00 | 0.00% | 0.14 | 0 | 35 | 3.55 | -0.97 | 0.08 | -0.01 | 10/8/2025 | 10/16/2025 9:59:06 AM EST |
| 12.00 | 2.00 | 3.20 | 2.60 | 1.70 | 0.00 | 0.00% | 0.22 | 0 | 1 | 6.45 | -1.00 | 0.00 | 0.00 | 10/8/2025 | 10/16/2025 9:59:06 AM EST |
| 13.00 | 2.90 | 4.10 | 3.50 | 6.26 | 0.00 | 0.00% | 0.27 | 0 | 0 | 6.88 | -1.00 | 0.00 | 0.00 | 8/26/2025 | 10/16/2025 9:59:06 AM EST |
| 14.00 | 3.90 | 5.10 | 4.50 | % | 0.32 | 0 | 0 | 7.68 | -1.00 | 0.00 | 0.00 | 10/16/2025 9:59:06 AM EST | |||
| 15.00 | 4.90 | 6.10 | 5.50 | 7.80 | 0.00 | 0.00% | 0.37 | 0 | 1 | 8.39 | -1.00 | 0.00 | 0.00 | 8/29/2025 | 10/16/2025 9:59:06 AM EST |
| 16.00 | 5.90 | 7.20 | 6.55 | % | 0.41 | 0 | 0 | 9.62 | -1.00 | 0.00 | 0.00 | 10/16/2025 9:59:06 AM EST |