Options Chain for WEIBO CORP SPONSORED ADR (WB) - $9.39 as of 3/28/2025 9:20:58 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 7.80 | 9.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 2.00 | 6.80 | 8.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 2.50 | 6.30 | 8.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 3.00 | 5.80 | 7.50 | % | 0 | 0 | 9.77 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 4.00 | 4.30 | 6.50 | % | 0 | 0 | 7.41 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 5.00 | 3.40 | 5.60 | 5.37 | 0.00 | 0.00% | 0 | 189 | 5.65 | 1.00 | 0.00 | 0.00 | 1/30/2025 | 3/28/2025 3:59:52 PM EST |
| 5.50 | 3.30 | 5.10 | % | 0 | 0 | 5.06 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 6.00 | 2.80 | 4.60 | % | 0 | 0 | 4.54 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 6.50 | 2.30 | 4.10 | % | 0 | 0 | 4.06 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 7.00 | 2.20 | 2.55 | % | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 7.50 | 1.70 | 2.05 | 2.22 | 0.00 | 0.00% | 0 | 209 | 1.67 | 1.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:52 PM EST |
| 8.00 | 1.20 | 1.50 | % | 0 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 8.50 | 0.00 | 1.10 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 9.00 | 0.00 | 0.60 | % | 0 | 0 | 1.25 | 0.78 | 1.23 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 9.50 | 0.00 | 0.35 | % | 0 | 0 | 1.70 | 0.30 | 0.76 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 10.00 | 0.10 | 0.15 | 0.15 | -0.15 | -50.00% | 323 | 6,409 | 0.57 | 0.09 | 0.24 | 0.00 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 10.50 | 0.00 | 0.85 | 0.15 | 0.00 | 0.00% | 0 | 218 | 2.09 | 0.02 | 0.06 | 0.00 | 3/27/2025 | 3/28/2025 3:59:52 PM EST |
| 11.00 | 0.00 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 101 | 1.26 | 0.00 | 0.02 | 0.00 | 3/24/2025 | 3/28/2025 3:59:52 PM EST |
| 11.50 | 0.00 | 0.75 | % | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 12.00 | 0.00 | 0.55 | % | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 12.50 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 33 | 3,874 | 1.24 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 13.00 | 0.00 | 0.75 | % | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 13.50 | 0.00 | 0.75 | % | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 14.00 | 0.00 | 0.75 | % | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 14.50 | 0.00 | 1.15 | % | 0 | 0 | 3.15 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 15.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 3,973 | 1.31 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/28/2025 3:59:52 PM EST |
| 15.50 | 0.00 | 1.15 | % | 0 | 0 | 3.33 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 16.00 | 0.00 | 1.15 | % | 0 | 0 | 3.42 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 17.00 | 0.00 | 1.15 | % | 0 | 0 | 3.57 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 17.50 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 578 | 1.96 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 3/28/2025 3:59:52 PM EST |
| 18.00 | 0.00 | 0.75 | % | 0 | 0 | 3.16 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 19.00 | 0.00 | 0.75 | % | 0 | 0 | 3.28 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 20.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 232 | 1.82 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/28/2025 3:59:52 PM EST |
| 22.50 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 238 | 2.59 | 0.00 | 0.00 | 0.00 | 10/31/2024 | 3/28/2025 3:59:52 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 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 7.99 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 2.50 | 0.00 | 2.15 | 0.08 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 12/16/2024 | 3/28/2025 3:59:52 PM EST |
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 5.77 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 4.00 | 0.00 | 2.15 | % | 0 | 0 | 8.36 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.08 | 0.00 | 0.00% | 0 | 97 | 3.43 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 3/28/2025 3:59:52 PM EST |
| 5.50 | 0.00 | 0.75 | % | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 6.00 | 0.00 | 1.75 | % | 0 | 0 | 4.44 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 6.50 | 0.00 | 2.15 | % | 0 | 0 | 4.62 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 7.00 | 0.00 | 2.15 | % | 0 | 0 | 4.12 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 7.50 | 0.00 | 0.25 | 0.09 | 0.00 | 0.00% | 0 | 3,784 | 0.88 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:52 PM EST |
| 8.00 | 0.00 | 1.45 | % | 0 | 0 | 3.15 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 8.50 | 0.00 | 0.40 | 0.20 | +0.05 | +33.34% | 1 | 1,635 | 2.67 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 9.00 | 0.40 | 0.60 | 0.48 | +0.23 | +92.00% | 305 | 108 | 0.29 | -0.22 | 1.23 | 0.00 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 9.50 | 0.85 | 1.55 | 0.95 | +0.40 | +72.73% | 16 | 215 | 1.79 | -0.70 | 0.76 | 0.00 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 10.00 | 1.25 | 1.60 | 1.45 | +0.60 | +70.59% | 121 | 7,369 | 0.59 | -0.91 | 0.24 | 0.00 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 10.50 | 0.80 | 3.70 | % | 0 | 0 | 3.03 | -0.98 | 0.06 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 11.00 | 2.30 | 4.20 | 1.60 | 0.00 | 0.00% | 0 | 5 | 3.19 | -1.00 | 0.02 | 0.00 | 3/27/2025 | 3/28/2025 3:59:52 PM EST |
| 11.50 | 2.70 | 4.70 | 2.40 | 0.00 | 0.00% | 0 | 5 | 1.68 | -1.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:52 PM EST |
| 12.00 | 3.20 | 3.60 | 2.50 | 0.00 | 0.00% | 0 | 32 | 3.47 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:52 PM EST |
| 12.50 | 3.70 | 5.10 | 3.10 | 0.00 | 0.00% | 0 | 4,842 | 2.84 | -1.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:52 PM EST |
| 13.00 | 4.10 | 6.20 | % | 0 | 0 | 3.71 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 13.50 | 4.60 | 6.30 | % | 0 | 0 | 3.32 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 14.00 | 5.10 | 7.00 | % | 0 | 0 | 3.68 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 14.50 | 5.60 | 7.40 | % | 0 | 0 | 3.78 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 15.00 | 6.10 | 7.60 | % | 0 | 0 | 3.49 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 15.50 | 6.60 | 8.00 | % | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 16.00 | 7.10 | 8.80 | % | 0 | 0 | 4.05 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 17.00 | 8.10 | 10.00 | 8.26 | % | 2 | 0 | 4.46 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:52 PM EST | |
| 17.50 | 8.60 | 10.70 | 9.20 | 0.00 | 0.00% | 0 | 0 | 3.89 | -1.00 | 0.00 | 0.00 | 11/15/2024 | 3/28/2025 3:59:52 PM EST |
| 18.00 | 9.10 | 11.20 | 9.98 | % | 2 | 0 | 4.35 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:52 PM EST | |
| 19.00 | 10.10 | 12.20 | % | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 20.00 | 11.10 | 13.20 | % | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 22.50 | 13.60 | 15.90 | % | 0 | 0 | 5.41 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST |