Options Chain for WEIBO CORP SPONSORED ADR (WB) - $8.60 as of 5/2/2024 5:59:58 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 7.50 | 10.20 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/2/2024 4:00:06 PM EST | |||
| 2.00 | 6.80 | 9.20 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/2/2024 4:00:06 PM EST | |||
| 3.00 | 6.00 | 8.20 | % | 0 | 0 | 8.94 | 1.00 | 0.00 | 0.00 | 5/2/2024 4:00:06 PM EST | |||
| 4.00 | 4.50 | 7.20 | 4.30 | 0.00 | 0.00% | 0 | 1 | 6.61 | 1.00 | 0.00 | 0.00 | 4/24/2024 | 5/2/2024 4:00:06 PM EST |
| 5.00 | 3.60 | 6.20 | % | 0 | 0 | 5.21 | 0.99 | 0.02 | 0.00 | 5/2/2024 4:00:06 PM EST | |||
| 6.00 | 3.00 | 5.20 | % | 0 | 0 | 4.18 | 0.95 | 0.04 | 0.00 | 5/2/2024 4:00:06 PM EST | |||
| 7.00 | 0.20 | 4.30 | % | 0 | 0 | 3.50 | 0.86 | 0.08 | -0.01 | 5/2/2024 4:00:06 PM EST | |||
| 8.00 | 0.30 | 2.10 | 1.42 | +0.27 | +23.48% | 7 | 6 | 0.98 | 0.74 | 0.12 | -0.01 | 5/2/2024 | 5/2/2024 4:00:06 PM EST |
| 9.00 | 0.75 | 1.00 | 0.50 | 0.00 | 0.00% | 0 | 1,001 | 0.71 | 0.60 | 0.15 | -0.02 | 4/30/2024 | 5/2/2024 4:00:06 PM EST |
| 10.00 | 0.35 | 1.00 | 0.35 | +0.15 | +75.00% | 11 | 41 | 0.92 | 0.45 | 0.15 | -0.02 | 5/2/2024 | 5/2/2024 4:00:06 PM EST |
| 11.00 | 0.10 | 0.90 | 0.15 | +0.05 | +50.00% | 5 | 4 | 1.00 | 0.32 | 0.14 | -0.02 | 5/2/2024 | 5/2/2024 4:00:06 PM EST |
| 12.00 | 0.00 | 0.65 | % | 0 | 0 | 2.03 | 0.22 | 0.11 | -0.01 | 5/2/2024 4:00:06 PM EST | |||
| 13.00 | 0.00 | 0.55 | % | 0 | 0 | 1.94 | 0.14 | 0.09 | -0.01 | 5/2/2024 4:00:06 PM EST | |||
| 14.00 | 0.00 | 0.30 | % | 0 | 0 | 1.35 | 0.09 | 0.06 | -0.01 | 5/2/2024 4:00:06 PM EST | |||
| 15.00 | 0.00 | 1.25 | % | 0 | 0 | 2.58 | 0.06 | 0.04 | 0.00 | 5/2/2024 4:00:06 PM EST | |||
| 16.00 | 0.00 | 1.25 | % | 0 | 0 | 2.73 | 0.03 | 0.03 | 0.00 | 5/2/2024 4:00:06 PM EST | |||
| 17.00 | 0.00 | 2.15 | % | 0 | 0 | 3.75 | 0.02 | 0.02 | 0.00 | 5/2/2024 4:00:06 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 | 1.25 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/2/2024 4:00:06 PM EST | |||
| 2.00 | 0.00 | 1.25 | % | 0 | 0 | 9.26 | 0.00 | 0.00 | 0.00 | 5/2/2024 4:00:06 PM EST | |||
| 3.00 | 0.00 | 1.25 | % | 0 | 0 | 6.44 | 0.00 | 0.00 | 0.00 | 5/2/2024 4:00:06 PM EST | |||
| 4.00 | 0.00 | 1.25 | % | 0 | 0 | 4.95 | 0.00 | 0.00 | 0.00 | 5/2/2024 4:00:06 PM EST | |||
| 5.00 | 0.00 | 1.25 | % | 0 | 0 | 3.92 | -0.01 | 0.02 | 0.00 | 5/2/2024 4:00:06 PM EST | |||
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 2.37 | -0.05 | 0.04 | 0.00 | 5/2/2024 4:00:06 PM EST | |||
| 7.00 | 0.00 | 0.15 | 0.20 | 0.00 | 0.00% | 0 | 35 | 0.92 | -0.14 | 0.08 | -0.01 | 4/22/2024 | 5/2/2024 4:00:06 PM EST |
| 8.00 | 0.10 | 0.25 | 0.15 | -0.17 | -53.13% | 9 | 139 | 0.63 | -0.26 | 0.12 | -0.01 | 5/2/2024 | 5/2/2024 4:00:06 PM EST |
| 9.00 | 0.00 | 0.55 | 1.50 | 0.00 | 0.00% | 0 | 2 | 0.65 | -0.40 | 0.15 | -0.02 | 4/18/2024 | 5/2/2024 4:00:06 PM EST |
| 10.00 | 0.30 | 2.60 | % | 0 | 0 | 1.04 | -0.55 | 0.15 | -0.02 | 5/2/2024 4:00:06 PM EST | |||
| 11.00 | 1.55 | 2.20 | % | 0 | 0 | 0.99 | -0.68 | 0.14 | -0.02 | 5/2/2024 4:00:06 PM EST | |||
| 12.00 | 2.35 | 4.90 | 4.30 | 0.00 | 0.00% | 0 | 1 | 2.91 | -0.78 | 0.11 | -0.01 | 4/15/2024 | 5/2/2024 4:00:06 PM EST |
| 13.00 | 3.40 | 5.90 | % | 0 | 0 | 3.12 | -0.86 | 0.09 | -0.01 | 5/2/2024 4:00:06 PM EST | |||
| 14.00 | 4.10 | 6.90 | % | 0 | 0 | 3.31 | -0.91 | 0.06 | -0.01 | 5/2/2024 4:00:06 PM EST | |||
| 15.00 | 5.40 | 7.90 | % | 0 | 0 | 3.48 | -0.94 | 0.04 | 0.00 | 5/2/2024 4:00:06 PM EST | |||
| 16.00 | 6.40 | 8.30 | % | 0 | 0 | 3.05 | -0.97 | 0.03 | 0.00 | 5/2/2024 4:00:06 PM EST | |||
| 17.00 | 6.40 | 9.80 | % | 0 | 0 | 3.68 | -0.98 | 0.02 | 0.00 | 5/2/2024 4:00:06 PM EST |