Options Chain for WEBULL CORP ORD SHS (BULL) - $12.54 as of 10/10/2025 2:50:20 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 | 7.70 | 11.20 | 9.45 | 11.35 | 0.00 | 0.00% | 3.78 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/10/2025 1:58:54 PM EST |
| 5.00 | 6.40 | 8.70 | 7.55 | 7.97 | +0.62 | +8.44% | 1.51 | 1 | 22 | 0.00 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 1:58:54 PM EST |
| 6.00 | 4.50 | 7.75 | 6.13 | 7.45 | 0.00 | 0.00% | 1.02 | 0 | 0 | 9.97 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/10/2025 1:58:54 PM EST |
| 7.00 | 3.70 | 6.60 | 5.15 | 9.00 | 0.00 | 0.00% | 0.74 | 0 | 0 | 8.22 | 1.00 | 0.00 | 0.00 | 9/30/2025 | 10/10/2025 1:58:54 PM EST |
| 7.50 | 4.05 | 5.60 | 4.83 | 5.60 | 0.00 | 0.00% | 0.64 | 0 | 17 | 6.09 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 1:58:54 PM EST |
| 8.00 | 3.35 | 4.50 | 3.93 | 5.25 | 0.00 | 0.00% | 0.49 | 0 | 9 | 4.64 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 1:58:54 PM EST |
| 8.50 | 2.90 | 3.30 | 3.10 | 3.50 | 0.00 | 0.00% | 0.36 | 11 | 67 | 2.39 | 1.00 | 0.01 | 0.00 | 10/10/2025 | 10/10/2025 1:58:54 PM EST |
| 9.00 | 2.43 | 2.79 | 2.61 | 2.71 | -0.76 | -21.91% | 0.29 | 884 | 104 | 1.80 | 0.99 | 0.02 | -0.01 | 10/10/2025 | 10/10/2025 1:58:54 PM EST |
| 9.50 | 1.95 | 2.37 | 2.16 | 2.28 | -3.12 | -57.78% | 0.23 | 6 | 4 | 1.65 | 0.96 | 0.06 | -0.01 | 10/10/2025 | 10/10/2025 1:58:54 PM EST |
| 10.00 | 1.46 | 1.71 | 1.59 | 1.67 | -0.90 | -35.02% | 0.16 | 173 | 1,889 | 1.42 | 0.91 | 0.12 | -0.02 | 10/10/2025 | 10/10/2025 1:58:54 PM EST |
| 10.50 | 1.12 | 1.36 | 1.24 | 1.25 | -1.15 | -47.92% | 0.12 | 104 | 116 | 0.90 | 0.83 | 0.19 | -0.03 | 10/10/2025 | 10/10/2025 1:58:54 PM EST |
| 11.00 | 0.86 | 0.94 | 0.90 | 0.94 | -0.68 | -41.98% | 0.08 | 595 | 1,170 | 0.87 | 0.71 | 0.25 | -0.04 | 10/10/2025 | 10/10/2025 1:58:54 PM EST |
| 11.50 | 0.60 | 0.64 | 0.62 | 0.63 | -0.62 | -49.60% | 0.05 | 808 | 874 | 0.85 | 0.57 | 0.27 | -0.04 | 10/10/2025 | 10/10/2025 1:58:54 PM EST |
| 12.00 | 0.43 | 0.44 | 0.44 | 0.43 | -0.55 | -56.13% | 0.04 | 5,707 | 5,258 | 0.94 | 0.44 | 0.25 | -0.05 | 10/10/2025 | 10/10/2025 1:58:54 PM EST |
| 12.50 | 0.30 | 0.32 | 0.31 | 0.31 | -0.44 | -58.67% | 0.02 | 10,262 | 13,379 | 0.99 | 0.34 | 0.22 | -0.05 | 10/10/2025 | 10/10/2025 1:58:54 PM EST |
| 13.00 | 0.23 | 0.24 | 0.24 | 0.23 | -0.33 | -58.93% | 0.02 | 8,803 | 7,839 | 1.05 | 0.27 | 0.18 | -0.04 | 10/10/2025 | 10/10/2025 1:58:54 PM EST |
| 13.50 | 0.15 | 0.18 | 0.17 | 0.16 | -0.27 | -62.80% | 0.01 | 3,183 | 8,721 | 1.09 | 0.22 | 0.15 | -0.04 | 10/10/2025 | 10/10/2025 1:58:54 PM EST |
| 14.00 | 0.13 | 0.15 | 0.14 | 0.14 | -0.18 | -56.25% | 0.01 | 8,828 | 12,589 | 1.18 | 0.18 | 0.12 | -0.04 | 10/10/2025 | 10/10/2025 1:58:54 PM EST |
| 14.50 | 0.10 | 0.11 | 0.11 | 0.11 | -0.15 | -57.70% | 0.01 | 3,683 | 10,747 | 1.26 | 0.15 | 0.10 | -0.04 | 10/10/2025 | 10/10/2025 1:58:54 PM EST |
| 15.00 | 0.07 | 0.09 | 0.08 | 0.09 | -0.11 | -55.00% | 0.01 | 8,484 | 42,785 | 1.32 | 0.12 | 0.09 | -0.03 | 10/10/2025 | 10/10/2025 1:58:54 PM EST |
| 15.50 | 0.05 | 0.09 | 0.07 | 0.09 | -0.09 | -50.00% | 0.00 | 2,374 | 4,109 | 1.48 | 0.09 | 0.07 | -0.03 | 10/10/2025 | 10/10/2025 1:58:54 PM EST |
| 16.00 | 0.05 | 0.06 | 0.06 | 0.06 | -0.07 | -53.85% | 0.00 | 1,968 | 6,764 | 1.48 | 0.08 | 0.06 | -0.03 | 10/10/2025 | 10/10/2025 1:58:54 PM EST |
| 16.50 | 0.05 | 0.08 | 0.07 | 0.05 | -0.07 | -58.34% | 0.00 | 791 | 3,457 | 1.53 | 0.07 | 0.05 | -0.02 | 10/10/2025 | 10/10/2025 1:58:54 PM EST |
| 17.00 | 0.01 | 0.08 | 0.05 | 0.06 | -0.04 | -40.00% | 0.00 | 121 | 4,005 | 1.65 | 0.05 | 0.04 | -0.02 | 10/10/2025 | 10/10/2025 1:58:54 PM EST |
| 17.50 | 0.04 | 0.05 | 0.05 | 0.04 | -0.06 | -60.00% | 0.00 | 530 | 4,972 | 1.67 | 0.04 | 0.04 | -0.02 | 10/10/2025 | 10/10/2025 1:58:54 PM EST |
| 18.00 | 0.02 | 0.06 | 0.04 | 0.04 | -0.05 | -55.56% | 0.00 | 424 | 5,096 | 1.76 | 0.03 | 0.03 | -0.01 | 10/10/2025 | 10/10/2025 1:58:54 PM EST |
| 18.50 | 0.02 | 0.08 | 0.05 | 0.04 | -0.05 | -55.56% | 0.00 | 39 | 8,432 | 1.78 | 0.03 | 0.02 | -0.01 | 10/10/2025 | 10/10/2025 1:58:54 PM EST |
| 19.00 | 0.02 | 0.11 | 0.07 | 0.06 | -0.02 | -25.00% | 0.00 | 11 | 1,226 | 1.86 | 0.02 | 0.02 | -0.01 | 10/10/2025 | 10/10/2025 1:58:54 PM EST |
| 19.50 | 0.00 | 0.21 | 0.11 | 0.03 | -0.03 | -50.00% | 0.01 | 25 | 2 | 2.67 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 1:58:54 PM EST |
| 20.00 | 0.01 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 1,123 | 21,175 | 1.94 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 1:58:54 PM EST |
| 20.50 | 0.00 | 0.57 | 0.29 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 10 | 3.77 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 1:58:54 PM EST |
| 21.00 | 0.00 | 1.15 | 0.58 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 243 | 4.99 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/10/2025 1:58:54 PM EST |
| 22.00 | 0.00 | 0.48 | 0.24 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 110 | 3.84 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/10/2025 1:58:54 PM EST |
| 22.50 | 0.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 0.00 | 177 | 1,386 | 2.55 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 1:58:54 PM EST |
| 23.00 | 0.00 | 0.39 | 0.20 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 50 | 3.78 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/10/2025 1:58:54 PM EST |
| 24.00 | 0.00 | 0.23 | 0.12 | 0.03 | % | 0.01 | 15 | 0 | 3.46 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 1:58:54 PM EST | |
| 25.00 | 0.01 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 4 | 907 | 2.98 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 1:58:54 PM EST |
| 30.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.34% | 0.00 | 43 | 865 | 2.84 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 1:58:54 PM EST |
| 35.00 | 0.01 | 0.04 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 3 | 1,431 | 2.99 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 1:58:54 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 | 0.03 | 0.02 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 10/10/2025 1:58:54 PM EST |
| 5.00 | 0.00 | 0.20 | 0.10 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 143 | 4.57 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/10/2025 1:58:54 PM EST |
| 6.00 | 0.00 | 0.89 | 0.45 | % | 0.07 | 0 | 0 | 6.27 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:58:54 PM EST | |||
| 7.00 | 0.00 | 1.15 | 0.58 | % | 0.08 | 0 | 0 | 5.89 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:58:54 PM EST | |||
| 7.50 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,339 | 1.46 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 1:58:54 PM EST |
| 8.00 | 0.00 | 0.06 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 340 | 1.74 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 1:58:54 PM EST |
| 8.50 | 0.00 | 0.19 | 0.10 | 0.03 | 0.00 | 0.00% | 0.01 | 31 | 110 | 2.05 | 0.00 | 0.01 | 0.00 | 10/10/2025 | 10/10/2025 1:58:54 PM EST |
| 9.00 | 0.00 | 0.06 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 1,031 | 37 | 1.28 | -0.01 | 0.02 | -0.01 | 10/10/2025 | 10/10/2025 1:58:54 PM EST |
| 9.50 | 0.02 | 0.03 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 293 | 605 | 0.88 | -0.04 | 0.06 | -0.01 | 10/10/2025 | 10/10/2025 1:58:54 PM EST |
| 10.00 | 0.04 | 0.05 | 0.05 | 0.05 | +0.04 | +400.00% | 0.01 | 714 | 7,085 | 0.79 | -0.09 | 0.12 | -0.02 | 10/10/2025 | 10/10/2025 1:58:54 PM EST |
| 10.50 | 0.11 | 0.12 | 0.12 | 0.11 | +0.06 | +120.00% | 0.01 | 434 | 1,072 | 0.76 | -0.17 | 0.19 | -0.03 | 10/10/2025 | 10/10/2025 1:58:54 PM EST |
| 11.00 | 0.25 | 0.27 | 0.26 | 0.27 | +0.17 | +170.00% | 0.02 | 2,039 | 4,421 | 0.82 | -0.29 | 0.25 | -0.04 | 10/10/2025 | 10/10/2025 1:58:54 PM EST |
| 11.50 | 0.48 | 0.52 | 0.50 | 0.51 | +0.30 | +142.86% | 0.04 | 5,931 | 5,892 | 0.85 | -0.43 | 0.27 | -0.04 | 10/10/2025 | 10/10/2025 1:58:54 PM EST |
| 12.00 | 0.77 | 0.86 | 0.82 | 0.77 | +0.35 | +83.34% | 0.07 | 4,697 | 11,606 | 0.95 | -0.56 | 0.25 | -0.05 | 10/10/2025 | 10/10/2025 1:58:54 PM EST |
| 12.50 | 1.12 | 1.24 | 1.18 | 1.20 | +0.52 | +76.48% | 0.09 | 17,010 | 41,015 | 1.01 | -0.66 | 0.22 | -0.05 | 10/10/2025 | 10/10/2025 1:58:54 PM EST |
| 13.00 | 1.56 | 1.67 | 1.62 | 1.61 | +0.61 | +61.00% | 0.12 | 1,712 | 6,388 | 1.06 | -0.73 | 0.18 | -0.04 | 10/10/2025 | 10/10/2025 1:58:54 PM EST |
| 13.50 | 2.01 | 2.11 | 2.06 | 2.06 | +0.72 | +53.74% | 0.15 | 867 | 2,753 | 1.06 | -0.78 | 0.15 | -0.04 | 10/10/2025 | 10/10/2025 1:58:54 PM EST |
| 14.00 | 2.43 | 2.61 | 2.52 | 2.47 | +0.66 | +36.47% | 0.18 | 1,277 | 8,226 | 1.24 | -0.82 | 0.12 | -0.04 | 10/10/2025 | 10/10/2025 1:58:54 PM EST |
| 14.50 | 2.89 | 3.05 | 2.97 | 2.93 | +0.72 | +32.58% | 0.20 | 358 | 7,555 | 1.50 | -0.85 | 0.10 | -0.04 | 10/10/2025 | 10/10/2025 1:58:54 PM EST |
| 15.00 | 3.40 | 3.55 | 3.48 | 3.47 | +0.72 | +26.19% | 0.23 | 99 | 8,995 | 1.51 | -0.88 | 0.09 | -0.03 | 10/10/2025 | 10/10/2025 1:58:54 PM EST |
| 15.50 | 3.75 | 4.05 | 3.90 | 3.71 | +0.44 | +13.46% | 0.25 | 3 | 111 | 1.91 | -0.91 | 0.07 | -0.03 | 10/10/2025 | 10/10/2025 1:58:54 PM EST |
| 16.00 | 4.35 | 4.70 | 4.53 | 4.50 | +0.70 | +18.43% | 0.28 | 20 | 957 | 1.77 | -0.92 | 0.06 | -0.03 | 10/10/2025 | 10/10/2025 1:58:54 PM EST |
| 16.50 | 4.65 | 5.05 | 4.85 | 4.41 | 0.00 | 0.00% | 0.29 | 0 | 324 | 2.17 | -0.93 | 0.05 | -0.02 | 10/8/2025 | 10/10/2025 1:58:54 PM EST |
| 17.00 | 4.80 | 5.50 | 5.15 | 5.12 | 0.00 | 0.00% | 0.30 | 0 | 484 | 2.00 | -0.95 | 0.04 | -0.02 | 10/8/2025 | 10/10/2025 1:58:54 PM EST |
| 17.50 | 5.35 | 6.00 | 5.68 | 5.12 | 0.00 | 0.00% | 0.32 | 0 | 1,801 | 1.92 | -0.96 | 0.04 | -0.02 | 10/9/2025 | 10/10/2025 1:58:54 PM EST |
| 18.00 | 6.35 | 7.05 | 6.70 | 6.10 | 0.00 | 0.00% | 0.37 | 0 | 714 | 3.88 | -0.97 | 0.03 | -0.01 | 10/8/2025 | 10/10/2025 1:58:54 PM EST |
| 18.50 | 6.15 | 7.65 | 6.90 | 6.65 | 0.00 | 0.00% | 0.37 | 0 | 60 | 3.82 | -0.97 | 0.02 | -0.01 | 10/8/2025 | 10/10/2025 1:58:54 PM EST |
| 19.00 | 6.15 | 8.30 | 7.23 | 6.60 | 0.00 | 0.00% | 0.38 | 0 | 267 | 4.99 | -0.98 | 0.02 | -0.01 | 10/9/2025 | 10/10/2025 1:58:54 PM EST |
| 19.50 | 6.65 | 9.05 | 7.85 | % | 0.40 | 0 | 0 | 5.19 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:58:54 PM EST | |||
| 20.00 | 8.15 | 8.50 | 8.33 | 8.03 | +0.43 | +5.66% | 0.42 | 209 | 5,304 | 2.38 | -1.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 1:58:54 PM EST |
| 20.50 | 7.65 | 10.50 | 9.08 | % | 0.44 | 0 | 0 | 5.74 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:58:54 PM EST | |||
| 21.00 | 8.15 | 10.30 | 9.23 | 7.05 | 0.00 | 0.00% | 0.44 | 0 | 80 | 4.65 | -1.00 | 0.00 | 0.00 | 10/2/2025 | 10/10/2025 1:58:54 PM EST |
| 22.00 | 9.15 | 11.55 | 10.35 | % | 0.47 | 0 | 0 | 5.73 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:58:54 PM EST | |||
| 22.50 | 9.65 | 11.60 | 10.63 | 8.53 | 0.00 | 0.00% | 0.47 | 0 | 493 | 4.55 | -1.00 | 0.00 | 0.00 | 9/22/2025 | 10/10/2025 1:58:54 PM EST |
| 23.00 | 10.15 | 12.25 | 11.20 | 7.75 | 0.00 | 0.00% | 0.49 | 0 | 131 | 4.94 | -1.00 | 0.00 | 0.00 | 9/30/2025 | 10/10/2025 1:58:54 PM EST |
| 24.00 | 11.15 | 13.70 | 12.43 | % | 0.52 | 0 | 0 | 6.18 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:58:54 PM EST | |||
| 25.00 | 12.15 | 15.00 | 13.58 | 10.25 | 0.00 | 0.00% | 0.54 | 0 | 113 | 6.60 | -1.00 | 0.00 | 0.00 | 9/30/2025 | 10/10/2025 1:58:54 PM EST |
| 30.00 | 17.05 | 19.85 | 18.45 | 16.98 | 0.00 | 0.00% | 0.61 | 0 | 0 | 7.07 | -1.00 | 0.00 | 0.00 | 10/6/2025 | 10/10/2025 1:58:54 PM EST |
| 35.00 | 22.05 | 25.10 | 23.58 | 22.10 | 0.00 | 0.00% | 0.67 | 0 | 0 | 8.09 | -1.00 | 0.00 | 0.00 | 8/4/2025 | 10/10/2025 1:58:54 PM EST |