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 | 10.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 2.00 | 6.80 | 9.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 3.00 | 5.80 | 8.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 4.00 | 4.80 | 7.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 4.50 | 4.30 | 7.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 5.00 | 3.80 | 6.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 5.50 | 3.30 | 6.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 6.00 | 3.30 | 5.50 | % | 0 | 0 | 9.06 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 6.50 | 2.75 | 5.00 | % | 0 | 0 | 8.16 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 7.00 | 2.35 | 4.50 | 2.45 | % | 6 | 0 | 7.35 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:52 PM EST | |
| 7.50 | 1.70 | 4.00 | % | 0 | 0 | 6.59 | 0.99 | 0.03 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 8.00 | 1.30 | 3.50 | 2.10 | 0.00 | 0.00% | 0 | 4 | 5.44 | 0.95 | 0.11 | -0.01 | 3/27/2025 | 3/28/2025 3:59:52 PM EST |
| 8.50 | 0.00 | 2.75 | % | 0 | 0 | 4.69 | 0.86 | 0.25 | -0.02 | 3/28/2025 3:59:52 PM EST | |||
| 9.00 | 0.00 | 1.00 | % | 0 | 0 | 1.66 | 0.69 | 0.39 | -0.02 | 3/28/2025 3:59:52 PM EST | |||
| 9.50 | 0.10 | 0.20 | 0.20 | % | 225 | 0 | 0.33 | 0.48 | 0.44 | -0.03 | 3/28/2025 | 3/28/2025 3:59:52 PM EST | |
| 10.00 | 0.00 | 0.10 | 0.10 | -0.16 | -61.54% | 1 | 639 | 0.93 | 0.28 | 0.36 | -0.02 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 10.50 | 0.00 | 0.90 | 0.15 | 0.00 | 0.00% | 0 | 138 | 3.02 | 0.14 | 0.24 | -0.01 | 3/27/2025 | 3/28/2025 3:59:52 PM EST |
| 11.00 | 0.00 | 1.75 | 0.10 | 0.00 | 0.00% | 0 | 93 | 4.47 | 0.06 | 0.12 | -0.01 | 3/27/2025 | 3/28/2025 3:59:52 PM EST |
| 11.50 | 0.00 | 0.40 | 0.31 | 0.00 | 0.00% | 0 | 2 | 2.03 | 0.02 | 0.06 | 0.00 | 3/17/2025 | 3/28/2025 3:59:52 PM EST |
| 12.00 | 0.00 | 0.30 | 0.20 | 0.00 | 0.00% | 0 | 26 | 2.00 | 0.01 | 0.02 | 0.00 | 3/18/2025 | 3/28/2025 3:59:52 PM EST |
| 12.50 | 0.00 | 1.65 | 0.15 | 0.00 | 0.00% | 0 | 3 | 5.01 | 0.00 | 0.01 | 0.00 | 3/17/2025 | 3/28/2025 3:59:52 PM EST |
| 13.00 | 0.00 | 1.25 | 0.10 | 0.00 | 0.00% | 0 | 28 | 4.43 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/28/2025 3:59:52 PM EST |
| 13.50 | 0.00 | 1.85 | % | 0 | 0 | 5.79 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 14.00 | 0.00 | 1.25 | 0.17 | 0.00 | 0.00% | 0 | 17 | 4.81 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 3/28/2025 3:59:52 PM EST |
| 14.50 | 0.00 | 1.60 | % | 0 | 0 | 5.67 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 15.00 | 0.00 | 1.25 | % | 0 | 0 | 5.14 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 15.50 | 0.00 | 1.75 | % | 0 | 0 | 6.28 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 16.00 | 0.00 | 1.15 | % | 0 | 0 | 5.23 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 16.50 | 0.00 | 2.15 | % | 0 | 0 | 7.34 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 17.00 | 0.00 | 1.25 | 0.10 | 0.00 | 0.00% | 0 | 300 | 5.70 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 3/28/2025 3:59:52 PM EST |
| 17.50 | 0.00 | 1.25 | % | 0 | 0 | 5.83 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 18.00 | 0.00 | 1.65 | % | 0 | 0 | 6.77 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 18.50 | 0.00 | 1.15 | % | 0 | 0 | 5.86 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 19.00 | 0.00 | 1.25 | % | 0 | 0 | 6.18 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 19.50 | 0.00 | 1.70 | % | 0 | 0 | 7.20 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 20.00 | 0.00 | 1.45 | % | 0 | 0 | 6.81 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 21.00 | 0.00 | 1.15 | % | 0 | 0 | 6.38 | 0.00 | 0.00 | 0.00 | 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 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 2.00 | 0.00 | 1.35 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 3.00 | 0.00 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 4.00 | 0.00 | 1.25 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 4.50 | 0.00 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 5.00 | 0.00 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 5.50 | 0.00 | 1.25 | % | 0 | 0 | 7.18 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 6.00 | 0.00 | 1.95 | % | 0 | 0 | 8.55 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 6.50 | 0.00 | 1.25 | % | 0 | 0 | 5.73 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 7.00 | 0.00 | 1.75 | % | 0 | 0 | 6.39 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 7.50 | 0.00 | 1.25 | % | 0 | 0 | 4.50 | -0.01 | 0.03 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 8.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 7 | 5.99 | -0.05 | 0.11 | -0.01 | 3/13/2025 | 3/28/2025 3:59:52 PM EST |
| 8.50 | 0.00 | 0.40 | % | 0 | 0 | 1.66 | -0.14 | 0.25 | -0.02 | 3/28/2025 3:59:52 PM EST | |||
| 9.00 | 0.00 | 0.10 | 0.05 | -0.12 | -70.59% | 5 | 215 | 0.49 | -0.31 | 0.39 | -0.02 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 9.50 | 0.20 | 0.25 | 0.25 | +0.14 | +127.28% | 362 | 251 | 0.32 | -0.52 | 0.44 | -0.03 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 10.00 | 0.60 | 0.70 | 0.41 | +0.21 | +105.00% | 35 | 1,820 | 0.90 | -0.72 | 0.36 | -0.02 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 10.50 | 1.05 | 1.15 | 1.04 | +0.51 | +96.23% | 2 | 249 | 4.25 | -0.86 | 0.24 | -0.01 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 11.00 | 1.55 | 1.65 | 0.55 | 0.00 | 0.00% | 0 | 571 | 4.73 | -0.94 | 0.12 | -0.01 | 3/18/2025 | 3/28/2025 3:59:52 PM EST |
| 11.50 | 1.95 | 4.10 | % | 0 | 0 | 4.23 | -0.98 | 0.06 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 12.00 | 2.45 | 4.20 | 1.60 | 0.00 | 0.00% | 0 | 0 | 4.66 | -0.99 | 0.02 | 0.00 | 2/24/2025 | 3/28/2025 3:59:52 PM EST |
| 12.50 | 2.95 | 5.10 | 2.80 | % | 2 | 0 | 5.28 | -1.00 | 0.01 | 0.00 | 3/28/2025 | 3/28/2025 3:59:52 PM EST | |
| 13.00 | 3.50 | 5.40 | 3.60 | % | 2 | 0 | 5.48 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:52 PM EST | |
| 13.50 | 4.00 | 6.00 | % | 0 | 0 | 5.49 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 14.00 | 4.50 | 6.40 | 5.01 | +0.48 | +10.60% | 2 | 0 | 5.87 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 14.50 | 5.00 | 6.90 | % | 0 | 0 | 6.04 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 15.00 | 5.50 | 7.30 | 5.89 | +1.70 | +40.58% | 2 | 1 | 6.01 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 15.50 | 6.00 | 7.90 | % | 0 | 0 | 6.36 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 16.00 | 6.50 | 8.60 | 6.10 | 0.00 | 0.00% | 0 | 1 | 6.51 | -1.00 | 0.00 | 0.00 | 3/14/2025 | 3/28/2025 3:59:52 PM EST |
| 16.50 | 6.00 | 9.50 | % | 0 | 0 | 6.66 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 17.00 | 6.50 | 10.00 | 6.31 | 0.00 | 0.00% | 0 | 0 | 6.79 | -1.00 | 0.00 | 0.00 | 3/12/2025 | 3/28/2025 3:59:52 PM EST |
| 17.50 | 7.10 | 10.50 | % | 0 | 0 | 6.92 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 18.00 | 7.50 | 11.00 | 7.50 | 0.00 | 0.00% | 0 | 0 | 7.04 | -1.00 | 0.00 | 0.00 | 3/17/2025 | 3/28/2025 3:59:52 PM EST |
| 18.50 | 9.00 | 11.10 | % | 0 | 0 | 7.17 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 19.00 | 8.50 | 12.00 | 8.50 | 0.00 | 0.00% | 0 | 0 | 7.28 | -1.00 | 0.00 | 0.00 | 3/12/2025 | 3/28/2025 3:59:52 PM EST |
| 19.50 | 10.00 | 12.10 | % | 0 | 0 | 6.99 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 20.00 | 10.50 | 12.40 | 9.42 | 0.00 | 0.00% | 0 | 0 | 7.49 | -1.00 | 0.00 | 0.00 | 3/12/2025 | 3/28/2025 3:59:52 PM EST |
| 21.00 | 11.50 | 13.40 | 11.08 | % | 6 | 0 | 7.31 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |