Options Chain for WEIBO CORP SPONSORED ADR (WB) - $9.17 as of 4/3/2025 9:52:56 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 7.10 | 10.50 | 8.44 | 0.00 | 0.00% | 0 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 4/3/2025 4:00:03 PM EST |
| 2.00 | 6.10 | 9.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/3/2025 4:00:03 PM EST | |||
| 2.50 | 5.60 | 9.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/3/2025 4:00:03 PM EST | |||
| 3.00 | 5.10 | 8.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/3/2025 4:00:03 PM EST | |||
| 3.50 | 4.60 | 8.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/3/2025 4:00:03 PM EST | |||
| 4.00 | 4.10 | 7.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/3/2025 4:00:03 PM EST | |||
| 4.50 | 3.60 | 7.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/3/2025 4:00:03 PM EST | |||
| 5.00 | 3.10 | 6.50 | 5.20 | 0.00 | 0.00% | 0 | 20 | 0.00 | 1.00 | 0.00 | 0.00 | 3/20/2025 | 4/3/2025 4:00:03 PM EST |
| 5.50 | 2.65 | 6.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/3/2025 4:00:03 PM EST | |||
| 6.00 | 2.15 | 5.50 | % | 0 | 0 | 9.86 | 1.00 | 0.00 | 0.00 | 4/3/2025 4:00:03 PM EST | |||
| 6.50 | 1.80 | 5.00 | 2.97 | 0.00 | 0.00% | 0 | 9 | 7.18 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 4/3/2025 4:00:03 PM EST |
| 7.00 | 1.90 | 5.00 | % | 0 | 0 | 7.97 | 1.00 | 0.00 | 0.00 | 4/3/2025 4:00:03 PM EST | |||
| 7.50 | 1.50 | 5.00 | 1.95 | 0.00 | 0.00% | 0 | 1 | 7.15 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 4/3/2025 4:00:03 PM EST |
| 8.00 | 1.00 | 5.00 | % | 0 | 0 | 5.59 | 1.00 | 0.00 | 0.00 | 4/3/2025 4:00:03 PM EST | |||
| 8.50 | 0.00 | 3.10 | % | 0 | 0 | 5.57 | 1.00 | 0.00 | 0.00 | 4/3/2025 4:00:03 PM EST | |||
| 9.00 | 0.00 | 0.70 | 0.30 | -0.75 | -71.43% | 3 | 3 | 0.97 | 0.87 | 2.90 | 0.00 | 4/3/2025 | 4/3/2025 4:00:03 PM EST |
| 9.50 | 0.00 | 0.10 | 0.10 | -0.05 | -33.34% | 55 | 730 | 0.47 | 0.06 | 0.32 | 0.00 | 4/3/2025 | 4/3/2025 4:00:03 PM EST |
| 10.00 | 0.00 | 0.35 | 0.05 | 0.00 | 0.00% | 0 | 441 | 0.84 | 0.00 | 0.02 | 0.00 | 3/28/2025 | 4/3/2025 4:00:03 PM EST |
| 10.50 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 121 | 1.92 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 4/3/2025 4:00:03 PM EST |
| 11.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 16 | 1.19 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 4/3/2025 4:00:03 PM EST |
| 11.50 | 0.00 | 2.55 | % | 0 | 0 | 6.07 | 0.00 | 0.00 | 0.00 | 4/3/2025 4:00:03 PM EST | |||
| 12.00 | 0.00 | 3.20 | % | 0 | 0 | 6.29 | 0.00 | 0.00 | 0.00 | 4/3/2025 4:00:03 PM EST | |||
| 12.50 | 0.00 | 3.20 | % | 0 | 0 | 6.49 | 0.00 | 0.00 | 0.00 | 4/3/2025 4:00:03 PM EST | |||
| 13.00 | 0.00 | 3.20 | % | 0 | 0 | 6.67 | 0.00 | 0.00 | 0.00 | 4/3/2025 4:00:03 PM EST | |||
| 13.50 | 0.00 | 2.80 | % | 0 | 0 | 6.85 | 0.00 | 0.00 | 0.00 | 4/3/2025 4:00:03 PM EST | |||
| 14.00 | 0.00 | 3.20 | % | 0 | 0 | 7.02 | 0.00 | 0.00 | 0.00 | 4/3/2025 4:00:03 PM EST | |||
| 14.50 | 0.00 | 3.20 | % | 0 | 0 | 7.17 | 0.00 | 0.00 | 0.00 | 4/3/2025 4:00:03 PM EST | |||
| 15.00 | 0.00 | 3.20 | % | 0 | 0 | 7.32 | 0.00 | 0.00 | 0.00 | 4/3/2025 4:00:03 PM EST | |||
| 15.50 | 0.00 | 3.20 | % | 0 | 0 | 7.46 | 0.00 | 0.00 | 0.00 | 4/3/2025 4:00:03 PM EST | |||
| 16.00 | 0.00 | 2.55 | % | 0 | 0 | 7.60 | 0.00 | 0.00 | 0.00 | 4/3/2025 4:00:03 PM EST | |||
| 16.50 | 0.00 | 3.20 | % | 0 | 0 | 7.73 | 0.00 | 0.00 | 0.00 | 4/3/2025 4:00:03 PM EST | |||
| 17.00 | 0.00 | 3.00 | % | 0 | 0 | 7.84 | 0.00 | 0.00 | 0.00 | 4/3/2025 4:00:03 PM EST | |||
| 17.50 | 0.00 | 2.55 | % | 0 | 0 | 7.96 | 0.00 | 0.00 | 0.00 | 4/3/2025 4:00:03 PM EST | |||
| 18.00 | 0.00 | 3.20 | % | 0 | 0 | 8.07 | 0.00 | 0.00 | 0.00 | 4/3/2025 4:00:03 PM EST | |||
| 18.50 | 0.00 | 3.20 | % | 0 | 0 | 8.19 | 0.00 | 0.00 | 0.00 | 4/3/2025 4:00:03 PM EST | |||
| 19.00 | 0.00 | 2.85 | % | 0 | 0 | 8.29 | 0.00 | 0.00 | 0.00 | 4/3/2025 4:00:03 PM EST | |||
| 20.00 | 0.00 | 3.20 | % | 0 | 0 | 8.49 | 0.00 | 0.00 | 0.00 | 4/3/2025 4:00:03 PM EST | |||
| 21.00 | 0.00 | 3.20 | % | 0 | 0 | 8.67 | 0.00 | 0.00 | 0.00 | 4/3/2025 4:00:03 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 | 2.55 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/3/2025 4:00:03 PM EST | |||
| 2.00 | 0.00 | 2.55 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/3/2025 4:00:03 PM EST | |||
| 2.50 | 0.00 | 2.65 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/3/2025 4:00:03 PM EST | |||
| 3.00 | 0.00 | 2.65 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/3/2025 4:00:03 PM EST | |||
| 3.50 | 0.00 | 2.55 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/3/2025 4:00:03 PM EST | |||
| 4.00 | 0.00 | 2.55 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/3/2025 4:00:03 PM EST | |||
| 4.50 | 0.00 | 2.55 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/3/2025 4:00:03 PM EST | |||
| 5.00 | 0.00 | 2.65 | % | 0 | 0 | 9.97 | 0.00 | 0.00 | 0.00 | 4/3/2025 4:00:03 PM EST | |||
| 5.50 | 0.00 | 2.55 | % | 0 | 0 | 8.86 | 0.00 | 0.00 | 0.00 | 4/3/2025 4:00:03 PM EST | |||
| 6.00 | 0.00 | 2.85 | % | 0 | 0 | 8.04 | 0.00 | 0.00 | 0.00 | 4/3/2025 4:00:03 PM EST | |||
| 6.50 | 0.00 | 2.55 | % | 0 | 0 | 7.16 | 0.00 | 0.00 | 0.00 | 4/3/2025 4:00:03 PM EST | |||
| 7.00 | 0.00 | 2.55 | % | 0 | 0 | 6.36 | 0.00 | 0.00 | 0.00 | 4/3/2025 4:00:03 PM EST | |||
| 7.50 | 0.00 | 3.10 | % | 0 | 0 | 5.49 | 0.00 | 0.00 | 0.00 | 4/3/2025 4:00:03 PM EST | |||
| 8.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 60 | 0.72 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 4/3/2025 4:00:03 PM EST |
| 8.50 | 0.00 | 0.35 | 0.05 | 0.00 | 0.00% | 0 | 51 | 0.54 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 4/3/2025 4:00:03 PM EST |
| 9.00 | 0.35 | 0.70 | 0.61 | +0.32 | +110.35% | 80 | 2,298 | 0.25 | -0.13 | 2.90 | 0.00 | 4/3/2025 | 4/3/2025 4:00:03 PM EST |
| 9.50 | 0.00 | 3.00 | 1.10 | +0.20 | +22.23% | 3 | 3 | 0.88 | -0.94 | 0.32 | 0.00 | 4/3/2025 | 4/3/2025 4:00:03 PM EST |
| 10.00 | 0.00 | 1.80 | 1.60 | +0.22 | +15.95% | 3 | 397 | 1.78 | -1.00 | 0.02 | 0.00 | 4/3/2025 | 4/3/2025 4:00:03 PM EST |
| 10.50 | 0.85 | 4.30 | % | 0 | 0 | 5.37 | -1.00 | 0.00 | 0.00 | 4/3/2025 4:00:03 PM EST | |||
| 11.00 | 1.30 | 4.80 | % | 0 | 0 | 5.61 | -1.00 | 0.00 | 0.00 | 4/3/2025 4:00:03 PM EST | |||
| 11.50 | 1.90 | 5.30 | % | 0 | 0 | 5.83 | -1.00 | 0.00 | 0.00 | 4/3/2025 4:00:03 PM EST | |||
| 12.00 | 2.25 | 5.90 | % | 0 | 0 | 6.05 | -1.00 | 0.00 | 0.00 | 4/3/2025 4:00:03 PM EST | |||
| 12.50 | 2.75 | 6.30 | % | 0 | 0 | 6.23 | -1.00 | 0.00 | 0.00 | 4/3/2025 4:00:03 PM EST | |||
| 13.00 | 3.60 | 7.00 | % | 0 | 0 | 6.42 | -1.00 | 0.00 | 0.00 | 4/3/2025 4:00:03 PM EST | |||
| 13.50 | 3.80 | 7.30 | % | 0 | 0 | 6.59 | -1.00 | 0.00 | 0.00 | 4/3/2025 4:00:03 PM EST | |||
| 14.00 | 4.60 | 7.90 | 3.58 | 0.00 | 0.00% | 0 | 1 | 6.75 | -1.00 | 0.00 | 0.00 | 3/12/2025 | 4/3/2025 4:00:03 PM EST |
| 14.50 | 5.20 | 8.30 | % | 0 | 0 | 6.90 | -1.00 | 0.00 | 0.00 | 4/3/2025 4:00:03 PM EST | |||
| 15.00 | 6.10 | 8.80 | 4.22 | 0.00 | 0.00% | 0 | 1 | 7.05 | -1.00 | 0.00 | 0.00 | 3/10/2025 | 4/3/2025 4:00:03 PM EST |
| 15.50 | 6.10 | 9.30 | % | 0 | 0 | 7.20 | -1.00 | 0.00 | 0.00 | 4/3/2025 4:00:03 PM EST | |||
| 16.00 | 6.50 | 9.60 | 6.40 | 0.00 | 0.00% | 0 | 1 | 7.32 | -1.00 | 0.00 | 0.00 | 3/14/2025 | 4/3/2025 4:00:03 PM EST |
| 16.50 | 6.80 | 10.30 | % | 0 | 0 | 7.45 | -1.00 | 0.00 | 0.00 | 4/3/2025 4:00:03 PM EST | |||
| 17.00 | 8.30 | 10.80 | 8.23 | 0.00 | 0.00% | 0 | 7 | 3.18 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 4/3/2025 4:00:03 PM EST |
| 17.50 | 8.40 | 11.50 | % | 0 | 0 | 7.69 | -1.00 | 0.00 | 0.00 | 4/3/2025 4:00:03 PM EST | |||
| 18.00 | 8.30 | 12.00 | 9.88 | 0.00 | 0.00% | 0 | 1 | 3.91 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 4/3/2025 4:00:03 PM EST |
| 18.50 | 8.80 | 12.50 | % | 0 | 0 | 7.91 | -1.00 | 0.00 | 0.00 | 4/3/2025 4:00:03 PM EST | |||
| 19.00 | 9.30 | 12.80 | 8.53 | 0.00 | 0.00% | 0 | 0 | 8.01 | -1.00 | 0.00 | 0.00 | 3/12/2025 | 4/3/2025 4:00:03 PM EST |
| 20.00 | 10.20 | 14.00 | % | 0 | 0 | 8.20 | -1.00 | 0.00 | 0.00 | 4/3/2025 4:00:03 PM EST | |||
| 21.00 | 11.20 | 15.00 | 11.78 | 0.00 | 0.00% | 0 | 1 | 8.39 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 4/3/2025 4:00:03 PM EST |