Options Chain for WEIBO CORP SPONSORED ADR (WB) - $9.18 as of 11/20/2024 8:53:01 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 7.40 | 10.50 | 8.23 | 0.00 | 0.00% | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:45 PM EST |
| 2.00 | 6.40 | 9.20 | 6.92 | 0.00 | 0.00% | 0 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:45 PM EST |
| 3.00 | 5.40 | 8.20 | 6.23 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:45 PM EST |
| 3.50 | 5.00 | 7.70 | 5.41 | 0.00 | 0.00% | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:45 PM EST |
| 4.00 | 4.50 | 7.20 | 5.29 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:45 PM EST |
| 4.50 | 4.00 | 6.70 | 4.42 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:45 PM EST |
| 5.00 | 3.50 | 6.20 | 3.99 | 0.00 | 0.00% | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:45 PM EST |
| 5.50 | 2.25 | 6.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 6.00 | 3.10 | 5.00 | 2.63 | 0.00 | 0.00% | 0 | 1 | 5.46 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:45 PM EST |
| 6.50 | 1.45 | 3.90 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 7.00 | 1.05 | 3.20 | % | 0 | 0 | 8.19 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 7.50 | 1.45 | 3.40 | 1.42 | 0.00 | 0.00% | 0 | 2 | 2.95 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:45 PM EST |
| 8.00 | 0.05 | 4.80 | 1.15 | 0.00 | 0.00% | 1 | 48 | 2.02 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 8.50 | 0.65 | 0.75 | 0.90 | +0.30 | +50.00% | 23 | 253 | 1.14 | 0.94 | 0.26 | -0.01 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 9.00 | 0.25 | 0.30 | 0.30 | +0.08 | +36.37% | 56 | 1,329 | 0.67 | 0.66 | 0.83 | -0.04 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 9.50 | 0.05 | 0.10 | 0.10 | +0.04 | +66.67% | 42 | 199 | 0.72 | 0.25 | 0.69 | -0.04 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 10.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 380 | 1.05 | 0.05 | 0.22 | -0.01 | 11/18/2024 | 11/20/2024 3:59:45 PM EST |
| 10.50 | 0.00 | 0.15 | 0.09 | 0.00 | 0.00% | 0 | 8 | 2.03 | 0.00 | 0.03 | 0.00 | 11/18/2024 | 11/20/2024 3:59:45 PM EST |
| 11.00 | 0.00 | 0.05 | 0.08 | 0.00 | 0.00% | 0 | 53 | 1.77 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:45 PM EST |
| 11.50 | 0.00 | 0.45 | % | 0 | 0 | 4.26 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 53 | 5.91 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:45 PM EST |
| 12.50 | 0.00 | 0.75 | % | 0 | 0 | 6.29 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 13.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 275 | 5.59 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:45 PM EST |
| 13.50 | 0.00 | 0.75 | % | 0 | 0 | 6.99 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.24 | 0.00 | 0.00% | 0 | 2 | 7.31 | 0.00 | 0.00 | 0.00 | 10/10/2024 | 11/20/2024 3:59:45 PM EST |
| 14.50 | 0.00 | 0.75 | % | 0 | 0 | 7.61 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 7.89 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 15.50 | 0.00 | 0.75 | % | 0 | 0 | 8.16 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 16.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 16.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2024 | 11/20/2024 3:59:45 PM EST |
| 17.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 18.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 19.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 21.00 | 0.00 | 0.10 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 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 | 11/20/2024 3:59:45 PM EST | |||
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 3.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 4.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 5.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 8.91 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 6.50 | 0.00 | 0.75 | % | 0 | 0 | 7.85 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 181 | 6.83 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 3:59:45 PM EST |
| 7.50 | 0.00 | 0.20 | 0.03 | 0.00 | 0.00% | 0 | 109 | 3.11 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:45 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 2,194 | 1.50 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:45 PM EST |
| 8.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 164 | 0.99 | -0.06 | 0.26 | -0.01 | 11/19/2024 | 11/20/2024 3:59:45 PM EST |
| 9.00 | 0.05 | 0.15 | 0.10 | -0.10 | -50.00% | 21 | 230 | 0.63 | -0.34 | 0.83 | -0.04 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 9.50 | 0.35 | 0.45 | 0.60 | 0.00 | 0.00% | 0 | 26 | 0.66 | -0.75 | 0.69 | -0.04 | 11/19/2024 | 11/20/2024 3:59:45 PM EST |
| 10.00 | 0.80 | 0.90 | 1.29 | 0.00 | 0.00% | 0 | 1 | 1.46 | -0.95 | 0.22 | -0.01 | 11/1/2024 | 11/20/2024 3:59:45 PM EST |
| 10.50 | 1.10 | 1.80 | % | 0 | 0 | 3.45 | -1.00 | 0.03 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 11.00 | 1.60 | 3.10 | % | 0 | 0 | 6.99 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 11.50 | 2.10 | 4.20 | % | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 12.00 | 2.60 | 3.50 | 1.46 | 0.00 | 0.00% | 0 | 0 | 5.61 | -1.00 | 0.00 | 0.00 | 10/7/2024 | 11/20/2024 3:59:45 PM EST |
| 12.50 | 3.20 | 5.20 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 13.00 | 3.60 | 5.70 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 13.50 | 4.20 | 5.70 | % | 0 | 0 | 9.43 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 14.00 | 3.40 | 6.60 | 4.00 | 0.00 | 0.00% | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/11/2024 | 11/20/2024 3:59:45 PM EST |
| 14.50 | 5.20 | 7.20 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 15.00 | 4.40 | 7.70 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 15.50 | 4.90 | 8.90 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 16.00 | 6.70 | 8.70 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 16.50 | 5.90 | 9.20 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 17.00 | 6.50 | 9.70 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 17.50 | 6.90 | 10.20 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 18.00 | 7.50 | 11.50 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 19.00 | 8.40 | 12.50 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 20.00 | 9.50 | 12.70 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 21.00 | 10.40 | 13.70 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST |