Options Chain for WEBULL CORP ORD SHS (BULL) - $14.25 as of 8/22/2025 7:51:24 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 10.80 | 14.90 | 12.85 | 12.50 | 0.00 | 0.00% | 5.14 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 8/22/2025 3:59:55 PM EST |
| 5.00 | 8.30 | 12.40 | 10.35 | 10.00 | -1.10 | -9.91% | 2.07 | 15 | 17 | 4.95 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 7.50 | 6.80 | 9.15 | 7.98 | 6.95 | 0.00 | 0.00% | 1.06 | 0 | 35 | 2.67 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:55 PM EST |
| 10.00 | 5.40 | 5.55 | 5.48 | 5.43 | +0.98 | +22.03% | 0.55 | 62 | 1,534 | 1.06 | 0.91 | 0.04 | 0.00 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 12.50 | 3.55 | 3.75 | 3.65 | 3.67 | +0.67 | +22.34% | 0.29 | 1,189 | 5,479 | 1.02 | 0.74 | 0.06 | -0.01 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 15.00 | 2.44 | 2.47 | 2.46 | 2.46 | +0.47 | +23.62% | 0.16 | 836 | 7,042 | 1.07 | 0.57 | 0.06 | -0.02 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 17.50 | 1.58 | 1.75 | 1.67 | 1.69 | +0.32 | +23.36% | 0.10 | 395 | 3,469 | 1.10 | 0.43 | 0.06 | -0.02 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 20.00 | 1.11 | 1.24 | 1.18 | 1.11 | +0.13 | +13.27% | 0.06 | 1,863 | 8,002 | 1.14 | 0.33 | 0.05 | -0.02 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 22.50 | 0.79 | 0.96 | 0.88 | 0.96 | +0.10 | +11.63% | 0.04 | 19 | 713 | 1.19 | 0.25 | 0.04 | -0.02 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 25.00 | 0.65 | 0.75 | 0.70 | 0.71 | +0.11 | +18.34% | 0.03 | 84 | 619 | 1.25 | 0.20 | 0.04 | -0.02 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 30.00 | 0.42 | 0.54 | 0.48 | 0.47 | 0.00 | 0.00% | 0.02 | 174 | 858 | 1.36 | 0.13 | 0.03 | -0.01 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 35.00 | 0.25 | 0.54 | 0.40 | 0.39 | +0.04 | +11.43% | 0.01 | 1 | 1,450 | 1.46 | 0.09 | 0.02 | -0.01 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.01 | 0.01 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.88 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 8/22/2025 3:59:55 PM EST |
| 5.00 | 0.00 | 0.47 | 0.24 | 0.17 | +0.16 | +1,600.00% | 0.05 | 3 | 116 | 2.44 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 7.50 | 0.00 | 0.84 | 0.42 | 0.20 | 0.00 | 0.00% | 0.06 | 0 | 1,305 | 2.03 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:55 PM EST |
| 10.00 | 0.26 | 0.49 | 0.38 | 0.39 | -0.14 | -26.42% | 0.04 | 126 | 5,829 | 0.99 | -0.09 | 0.04 | 0.00 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 12.50 | 1.18 | 1.35 | 1.27 | 1.20 | -0.37 | -23.57% | 0.10 | 258 | 41,283 | 1.04 | -0.26 | 0.06 | -0.01 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 15.00 | 2.39 | 2.79 | 2.59 | 2.50 | -0.65 | -20.64% | 0.17 | 172 | 6,073 | 1.06 | -0.43 | 0.06 | -0.02 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 17.50 | 4.10 | 5.00 | 4.55 | 4.35 | -0.65 | -13.00% | 0.26 | 28 | 664 | 1.09 | -0.57 | 0.06 | -0.02 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 20.00 | 6.10 | 6.40 | 6.25 | 6.30 | -0.80 | -11.27% | 0.31 | 13 | 1,436 | 1.14 | -0.67 | 0.05 | -0.02 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 22.50 | 8.30 | 8.95 | 8.63 | 9.70 | 0.00 | 0.00% | 0.38 | 0 | 477 | 1.27 | -0.75 | 0.04 | -0.02 | 8/20/2025 | 8/22/2025 3:59:55 PM EST |
| 25.00 | 10.60 | 11.05 | 10.83 | 10.74 | 0.00 | 0.00% | 0.43 | 0 | 54 | 1.26 | -0.80 | 0.04 | -0.02 | 8/13/2025 | 8/22/2025 3:59:55 PM EST |
| 30.00 | 15.35 | 16.25 | 15.80 | 16.50 | 0.00 | 0.00% | 0.53 | 0 | 764 | 1.45 | -0.87 | 0.03 | -0.01 | 8/21/2025 | 8/22/2025 3:59:55 PM EST |
| 35.00 | 18.45 | 22.50 | 20.48 | 22.10 | 0.00 | 0.00% | 0.59 | 0 | 4 | 2.69 | -0.91 | 0.02 | -0.01 | 8/4/2025 | 8/22/2025 3:59:55 PM EST |