Options Chain for WEIBO CORP SPONSORED ADR (WB) - $8.83 as of 5/13/2025 3:55:19 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 7.60 | 7.80 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/13/2025 2:59:02 PM EST | |||
| 2.00 | 6.70 | 6.80 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/13/2025 2:59:02 PM EST | |||
| 2.50 | 6.10 | 6.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/13/2025 2:59:02 PM EST | |||
| 3.00 | 5.60 | 5.80 | 5.07 | 0.00 | 0.00% | 0 | 0 | 7.73 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 5/13/2025 2:59:02 PM EST |
| 3.50 | 5.10 | 5.30 | 4.59 | 0.00 | 0.00% | 0 | 8 | 0.00 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 5/13/2025 2:59:02 PM EST |
| 4.00 | 3.90 | 5.50 | 3.98 | 0.00 | 0.00% | 0 | 8 | 0.00 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 5/13/2025 2:59:02 PM EST |
| 4.50 | 3.40 | 5.00 | 3.50 | 0.00 | 0.00% | 0 | 8 | 0.00 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 5/13/2025 2:59:02 PM EST |
| 5.00 | 2.90 | 4.20 | 2.60 | 0.00 | 0.00% | 0 | 25 | 7.38 | 1.00 | 0.00 | 0.00 | 4/21/2025 | 5/13/2025 2:59:02 PM EST |
| 5.50 | 3.10 | 3.40 | % | 0 | 0 | 3.75 | 1.00 | 0.00 | 0.00 | 5/13/2025 2:59:02 PM EST | |||
| 6.00 | 2.55 | 2.80 | % | 0 | 0 | 3.57 | 1.00 | 0.00 | 0.00 | 5/13/2025 2:59:02 PM EST | |||
| 6.50 | 2.05 | 2.35 | % | 0 | 0 | 3.29 | 1.00 | 0.00 | 0.00 | 5/13/2025 2:59:02 PM EST | |||
| 7.00 | 1.55 | 1.90 | % | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 5/13/2025 2:59:02 PM EST | |||
| 7.50 | 1.05 | 1.35 | 1.35 | 0.00 | 0.00% | 0 | 160 | 1.61 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 2:59:02 PM EST |
| 8.00 | 0.60 | 0.80 | 0.85 | 0.00 | 0.00% | 0 | 203 | 1.11 | 0.99 | 0.12 | 0.00 | 5/12/2025 | 5/13/2025 2:59:02 PM EST |
| 8.50 | 0.25 | 0.35 | 0.25 | 0.00 | 0.00% | 0 | 36 | 0.75 | 0.76 | 0.97 | -0.02 | 5/5/2025 | 5/13/2025 2:59:02 PM EST |
| 9.00 | 0.00 | 0.10 | 0.05 | -0.05 | -50.00% | 1 | 250 | 0.67 | 0.23 | 0.83 | -0.02 | 5/13/2025 | 5/13/2025 2:59:02 PM EST |
| 9.50 | 0.00 | 0.05 | % | 0 | 0 | 0.87 | 0.02 | 0.10 | 0.00 | 5/13/2025 2:59:02 PM EST | |||
| 10.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 2,913 | 1.20 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/13/2025 2:59:02 PM EST |
| 10.50 | 0.00 | 0.75 | % | 0 | 0 | 4.26 | 0.00 | 0.00 | 0.00 | 5/13/2025 2:59:02 PM EST | |||
| 11.00 | 0.00 | 0.75 | % | 0 | 0 | 4.64 | 0.00 | 0.00 | 0.00 | 5/13/2025 2:59:02 PM EST | |||
| 11.50 | 0.00 | 0.75 | % | 0 | 0 | 5.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 2:59:02 PM EST | |||
| 12.00 | 0.00 | 0.75 | % | 0 | 0 | 5.33 | 0.00 | 0.00 | 0.00 | 5/13/2025 2:59:02 PM EST | |||
| 12.50 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 595 | 2.43 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/13/2025 2:59:02 PM EST |
| 13.00 | 0.00 | 0.75 | % | 0 | 0 | 5.91 | 0.00 | 0.00 | 0.00 | 5/13/2025 2:59:02 PM EST | |||
| 13.50 | 0.00 | 0.75 | % | 0 | 0 | 6.18 | 0.00 | 0.00 | 0.00 | 5/13/2025 2:59:02 PM EST | |||
| 14.00 | 0.00 | 0.75 | % | 0 | 0 | 6.44 | 0.00 | 0.00 | 0.00 | 5/13/2025 2:59:02 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.12 | 0.00 | 0.00% | 0 | 91 | 6.89 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 5/13/2025 2:59:02 PM EST |
| 16.00 | 0.00 | 0.75 | % | 0 | 0 | 7.31 | 0.00 | 0.00 | 0.00 | 5/13/2025 2:59:02 PM EST | |||
| 17.50 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 242 | 0.00 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 5/13/2025 2:59:02 PM EST |
| 20.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 684 | 0.00 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 5/13/2025 2:59:02 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 | 5/13/2025 2:59:02 PM EST | |||
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 2:59:02 PM EST | |||
| 2.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 2:59:02 PM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 2:59:02 PM EST | |||
| 3.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 2:59:02 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 2:59:02 PM EST | |||
| 4.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 2:59:02 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 8.86 | 0.00 | 0.00 | 0.00 | 5/13/2025 2:59:02 PM EST | |||
| 5.50 | 0.00 | 0.75 | % | 0 | 0 | 7.80 | 0.00 | 0.00 | 0.00 | 5/13/2025 2:59:02 PM EST | |||
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 6.85 | 0.00 | 0.00 | 0.00 | 5/13/2025 2:59:02 PM EST | |||
| 6.50 | 0.00 | 0.75 | % | 0 | 0 | 5.95 | 0.00 | 0.00 | 0.00 | 5/13/2025 2:59:02 PM EST | |||
| 7.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 27 | 1.75 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/13/2025 2:59:02 PM EST |
| 7.50 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 1,131 | 1.31 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/13/2025 2:59:02 PM EST |
| 8.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 240 | 0.87 | -0.01 | 0.12 | 0.00 | 5/2/2025 | 5/13/2025 2:59:02 PM EST |
| 8.50 | 0.00 | 0.10 | 0.16 | 0.00 | 0.00% | 0 | 154 | 0.59 | -0.24 | 0.97 | -0.02 | 5/6/2025 | 5/13/2025 2:59:02 PM EST |
| 9.00 | 0.25 | 0.35 | 0.40 | +0.15 | +60.00% | 20 | 70 | 0.31 | -0.77 | 0.83 | -0.02 | 5/13/2025 | 5/13/2025 2:59:02 PM EST |
| 9.50 | 0.65 | 1.95 | 1.51 | 0.00 | 0.00% | 0 | 4 | 4.61 | -0.98 | 0.10 | 0.00 | 4/23/2025 | 5/13/2025 2:59:02 PM EST |
| 10.00 | 1.10 | 1.35 | 1.40 | -0.55 | -28.21% | 1 | 598 | 1.93 | -1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 2:59:02 PM EST |
| 10.50 | 1.60 | 3.90 | % | 0 | 0 | 8.55 | -1.00 | 0.00 | 0.00 | 5/13/2025 2:59:02 PM EST | |||
| 11.00 | 2.15 | 4.40 | 2.98 | 0.00 | 0.00% | 0 | 0 | 8.96 | -1.00 | 0.00 | 0.00 | 4/23/2025 | 5/13/2025 2:59:02 PM EST |
| 11.50 | 2.60 | 4.90 | 3.20 | 0.00 | 0.00% | 0 | 8 | 9.33 | -1.00 | 0.00 | 0.00 | 5/1/2025 | 5/13/2025 2:59:02 PM EST |
| 12.00 | 3.00 | 5.40 | 4.02 | 0.00 | 0.00% | 0 | 0 | 9.67 | -1.00 | 0.00 | 0.00 | 4/23/2025 | 5/13/2025 2:59:02 PM EST |
| 12.50 | 3.60 | 5.90 | 4.20 | 0.00 | 0.00% | 0 | 3,026 | 9.05 | -1.00 | 0.00 | 0.00 | 5/1/2025 | 5/13/2025 2:59:02 PM EST |
| 13.00 | 4.00 | 6.40 | 5.19 | 0.00 | 0.00% | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/23/2025 | 5/13/2025 2:59:02 PM EST |
| 13.50 | 4.50 | 6.90 | 5.67 | 0.00 | 0.00% | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/23/2025 | 5/13/2025 2:59:02 PM EST |
| 14.00 | 5.00 | 7.40 | 6.10 | 0.00 | 0.00% | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/23/2025 | 5/13/2025 2:59:02 PM EST |
| 15.00 | 6.10 | 8.40 | 7.08 | 0.00 | 0.00% | 0 | 20 | 0.00 | -1.00 | 0.00 | 0.00 | 4/23/2025 | 5/13/2025 2:59:02 PM EST |
| 16.00 | 7.00 | 9.40 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/13/2025 2:59:02 PM EST | |||
| 17.50 | 8.60 | 10.90 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/13/2025 2:59:02 PM EST | |||
| 20.00 | 11.00 | 13.40 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/13/2025 2:59:02 PM EST |