Options Chain for WEBULL CORP ORD SHS (BULL) - $11.48 as of 10/21/2025 7:12:31 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 5.20 | 8.30 | 6.75 | 6.06 | 0.00 | 0.00% | 1.35 | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 4:00:07 PM EST |
| 6.00 | 4.20 | 7.30 | 5.75 | 5.29 | 0.00 | 0.00% | 0.96 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 10/14/2025 | 10/20/2025 4:00:07 PM EST |
| 7.00 | 3.20 | 6.30 | 4.75 | 4.08 | 0.00 | 0.00% | 0.68 | 0 | 8 | 0.00 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 4:00:07 PM EST |
| 8.00 | 2.77 | 5.00 | 3.89 | 3.15 | 0.00 | 0.00% | 0.49 | 0 | 77 | 7.56 | 1.00 | 0.00 | 0.00 | 10/17/2025 | 10/20/2025 4:00:07 PM EST |
| 8.50 | 1.73 | 4.50 | 3.12 | 2.18 | 0.00 | 0.00% | 0.37 | 0 | 4 | 6.87 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 4:00:07 PM EST |
| 9.00 | 2.24 | 2.59 | 2.42 | 2.38 | 0.00 | 0.00% | 0.27 | 0 | 863 | 2.05 | 0.99 | 0.02 | 0.00 | 10/20/2025 | 10/20/2025 4:00:07 PM EST |
| 9.50 | 1.53 | 2.44 | 1.99 | 2.00 | 0.00 | 0.00% | 0.21 | 0 | 211 | 2.83 | 0.97 | 0.06 | -0.01 | 10/20/2025 | 10/20/2025 4:00:07 PM EST |
| 10.00 | 1.34 | 1.61 | 1.48 | 1.24 | 0.00 | 0.00% | 0.15 | 0 | 512 | 2.41 | 0.92 | 0.14 | -0.02 | 10/20/2025 | 10/20/2025 4:00:07 PM EST |
| 10.50 | 0.82 | 1.11 | 0.97 | 1.05 | 0.00 | 0.00% | 0.09 | 0 | 1,018 | 1.09 | 0.83 | 0.23 | -0.04 | 10/20/2025 | 10/20/2025 4:00:07 PM EST |
| 11.00 | 0.64 | 0.69 | 0.67 | 0.67 | 0.00 | 0.00% | 0.06 | 0 | 3,552 | 0.82 | 0.69 | 0.33 | -0.05 | 10/20/2025 | 10/20/2025 4:00:07 PM EST |
| 11.50 | 0.38 | 0.40 | 0.39 | 0.39 | 0.00 | 0.00% | 0.03 | 0 | 9,238 | 0.84 | 0.51 | 0.37 | -0.05 | 10/20/2025 | 10/20/2025 4:00:07 PM EST |
| 12.00 | 0.20 | 0.21 | 0.21 | 0.21 | 0.00 | 0.00% | 0.02 | 0 | 15,801 | 0.85 | 0.34 | 0.32 | -0.05 | 10/20/2025 | 10/20/2025 4:00:07 PM EST |
| 12.50 | 0.11 | 0.12 | 0.12 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 11,666 | 0.90 | 0.24 | 0.24 | -0.05 | 10/20/2025 | 10/20/2025 4:00:07 PM EST |
| 13.00 | 0.06 | 0.07 | 0.07 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 10,066 | 0.96 | 0.18 | 0.18 | -0.05 | 10/20/2025 | 10/20/2025 4:00:07 PM EST |
| 13.50 | 0.04 | 0.05 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5,219 | 1.06 | 0.13 | 0.13 | -0.04 | 10/20/2025 | 10/20/2025 4:00:07 PM EST |
| 14.00 | 0.03 | 0.04 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 6,726 | 1.17 | 0.09 | 0.10 | -0.03 | 10/20/2025 | 10/20/2025 4:00:07 PM EST |
| 14.50 | 0.02 | 0.04 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,887 | 1.28 | 0.07 | 0.07 | -0.03 | 10/20/2025 | 10/20/2025 4:00:07 PM EST |
| 15.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3,444 | 1.27 | 0.05 | 0.06 | -0.02 | 10/20/2025 | 10/20/2025 4:00:07 PM EST |
| 15.50 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,467 | 1.46 | 0.03 | 0.04 | -0.02 | 10/20/2025 | 10/20/2025 4:00:07 PM EST |
| 16.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,224 | 1.53 | 0.02 | 0.03 | -0.01 | 10/20/2025 | 10/20/2025 4:00:07 PM EST |
| 16.50 | 0.00 | 0.23 | 0.12 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 1,887 | 2.90 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 4:00:07 PM EST |
| 17.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,496 | 1.76 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 4:00:07 PM EST |
| 17.50 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 752 | 1.87 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 4:00:07 PM EST |
| 18.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3,410 | 2.07 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 4:00:07 PM EST |
| 18.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,086 | 1.97 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 4:00:07 PM EST |
| 19.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,251 | 2.26 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 4:00:07 PM EST |
| 19.50 | 0.00 | 0.02 | 0.01 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 22 | 2.36 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/20/2025 4:00:07 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4,161 | 2.24 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 4:00:07 PM EST |
| 20.50 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 607 | 2.54 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 10/20/2025 4:00:07 PM EST |
| 21.00 | 0.00 | 0.20 | 0.10 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 110 | 3.96 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 10/20/2025 4:00:07 PM EST |
| 22.00 | 0.00 | 0.08 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 62 | 3.47 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 10/20/2025 4:00:07 PM EST |
| 22.50 | 0.00 | 0.30 | 0.15 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 5 | 4.70 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 4:00:07 PM EST |
| 23.00 | 0.00 | 0.19 | 0.10 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 41 | 4.31 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 10/20/2025 4:00:07 PM EST |
| 24.00 | 0.00 | 0.11 | 0.06 | % | 0.00 | 0 | 0 | 4.03 | 0.00 | 0.00 | 0.00 | 10/20/2025 4:00:07 PM EST | |||
| 25.00 | 0.00 | 0.30 | 0.15 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 11 | 2.98 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 10/20/2025 4:00:07 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 4:00:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.01 | 0.01 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 4:00:07 PM EST |
| 6.00 | 0.00 | 0.01 | 0.01 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.75 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 4:00:07 PM EST |
| 7.00 | 0.00 | 0.35 | 0.18 | 0.13 | 0.00 | 0.00% | 0.03 | 0 | 1 | 4.65 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 10/20/2025 4:00:07 PM EST |
| 8.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.94 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 4:00:07 PM EST |
| 8.50 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 289 | 1.54 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 10/20/2025 4:00:07 PM EST |
| 9.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5,412 | 1.22 | -0.01 | 0.02 | 0.00 | 10/20/2025 | 10/20/2025 4:00:07 PM EST |
| 9.50 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3,267 | 1.13 | -0.03 | 0.06 | -0.01 | 10/20/2025 | 10/20/2025 4:00:07 PM EST |
| 10.00 | 0.02 | 0.03 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3,005 | 0.85 | -0.08 | 0.14 | -0.02 | 10/20/2025 | 10/20/2025 4:00:07 PM EST |
| 10.50 | 0.07 | 0.08 | 0.08 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 5,046 | 0.83 | -0.17 | 0.23 | -0.04 | 10/20/2025 | 10/20/2025 4:00:07 PM EST |
| 11.00 | 0.16 | 0.18 | 0.17 | 0.18 | 0.00 | 0.00% | 0.02 | 0 | 7,141 | 0.78 | -0.31 | 0.33 | -0.05 | 10/20/2025 | 10/20/2025 4:00:07 PM EST |
| 11.50 | 0.37 | 0.41 | 0.39 | 0.39 | 0.00 | 0.00% | 0.03 | 0 | 5,540 | 0.79 | -0.49 | 0.37 | -0.05 | 10/20/2025 | 10/20/2025 4:00:07 PM EST |
| 12.00 | 0.69 | 0.81 | 0.75 | 0.71 | 0.00 | 0.00% | 0.06 | 0 | 5,152 | 0.89 | -0.66 | 0.32 | -0.05 | 10/20/2025 | 10/20/2025 4:00:07 PM EST |
| 12.50 | 1.08 | 1.33 | 1.21 | 1.33 | 0.00 | 0.00% | 0.10 | 0 | 4,063 | 1.04 | -0.76 | 0.24 | -0.05 | 10/20/2025 | 10/20/2025 4:00:07 PM EST |
| 13.00 | 1.55 | 1.63 | 1.59 | 1.62 | 0.00 | 0.00% | 0.12 | 0 | 2,865 | 2.06 | -0.82 | 0.18 | -0.05 | 10/20/2025 | 10/20/2025 4:00:07 PM EST |
| 13.50 | 1.95 | 2.26 | 2.11 | 2.27 | 0.00 | 0.00% | 0.16 | 0 | 1,851 | 1.69 | -0.87 | 0.13 | -0.04 | 10/20/2025 | 10/20/2025 4:00:07 PM EST |
| 14.00 | 2.47 | 2.89 | 2.68 | 2.68 | 0.00 | 0.00% | 0.19 | 0 | 2,685 | 2.29 | -0.91 | 0.10 | -0.03 | 10/20/2025 | 10/20/2025 4:00:07 PM EST |
| 14.50 | 2.93 | 3.45 | 3.19 | 3.18 | 0.00 | 0.00% | 0.22 | 0 | 549 | 2.81 | -0.93 | 0.07 | -0.03 | 10/20/2025 | 10/20/2025 4:00:07 PM EST |
| 15.00 | 3.50 | 4.90 | 4.20 | 3.70 | 0.00 | 0.00% | 0.28 | 0 | 1,002 | 5.11 | -0.95 | 0.06 | -0.02 | 10/20/2025 | 10/20/2025 4:00:07 PM EST |
| 15.50 | 3.20 | 5.90 | 4.55 | 4.30 | 0.00 | 0.00% | 0.29 | 0 | 38 | 6.40 | -0.97 | 0.04 | -0.02 | 10/17/2025 | 10/20/2025 4:00:07 PM EST |
| 16.00 | 3.35 | 6.50 | 4.93 | 5.25 | 0.00 | 0.00% | 0.31 | 0 | 93 | 6.83 | -0.98 | 0.03 | -0.01 | 10/20/2025 | 10/20/2025 4:00:07 PM EST |
| 16.50 | 4.20 | 6.25 | 5.23 | 4.85 | 0.00 | 0.00% | 0.32 | 0 | 59 | 5.42 | -1.00 | 0.00 | 0.00 | 10/8/2025 | 10/20/2025 4:00:07 PM EST |
| 17.00 | 4.55 | 7.60 | 6.08 | 5.69 | 0.00 | 0.00% | 0.36 | 0 | 4 | 7.45 | -1.00 | 0.00 | 0.00 | 10/16/2025 | 10/20/2025 4:00:07 PM EST |
| 17.50 | 5.00 | 7.20 | 6.10 | 6.52 | 0.00 | 0.00% | 0.35 | 0 | 93 | 5.69 | -1.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 4:00:07 PM EST |
| 18.00 | 5.50 | 7.65 | 6.58 | 6.47 | 0.00 | 0.00% | 0.37 | 0 | 55 | 5.74 | -1.00 | 0.00 | 0.00 | 10/16/2025 | 10/20/2025 4:00:07 PM EST |
| 18.50 | 6.05 | 9.05 | 7.55 | 4.70 | 0.00 | 0.00% | 0.41 | 0 | 1 | 7.89 | -1.00 | 0.00 | 0.00 | 10/6/2025 | 10/20/2025 4:00:07 PM EST |
| 19.00 | 6.55 | 8.80 | 7.68 | 8.10 | 0.00 | 0.00% | 0.40 | 0 | 62 | 6.41 | -1.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 4:00:07 PM EST |
| 19.50 | 7.15 | 10.05 | 8.60 | 8.49 | 0.00 | 0.00% | 0.44 | 0 | 1 | 8.22 | -1.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 4:00:07 PM EST |
| 20.00 | 7.60 | 10.55 | 9.08 | 8.62 | 0.00 | 0.00% | 0.45 | 0 | 1 | 8.37 | -1.00 | 0.00 | 0.00 | 10/14/2025 | 10/20/2025 4:00:07 PM EST |
| 20.50 | 8.05 | 11.15 | 9.60 | % | 0.47 | 0 | 0 | 8.73 | -1.00 | 0.00 | 0.00 | 10/20/2025 4:00:07 PM EST | |||
| 21.00 | 8.45 | 10.75 | 9.60 | 8.92 | 0.00 | 0.00% | 0.46 | 0 | 0 | 6.88 | -1.00 | 0.00 | 0.00 | 10/8/2025 | 10/20/2025 4:00:07 PM EST |
| 22.00 | 9.55 | 12.65 | 11.10 | 11.24 | 0.00 | 0.00% | 0.50 | 0 | 0 | 9.15 | -1.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 4:00:07 PM EST |
| 22.50 | 10.50 | 13.15 | 11.83 | % | 0.53 | 0 | 0 | 9.28 | -1.00 | 0.00 | 0.00 | 10/20/2025 4:00:07 PM EST | |||
| 23.00 | 10.35 | 13.65 | 12.00 | 12.13 | 0.00 | 0.00% | 0.52 | 0 | 1 | 9.41 | -1.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 4:00:07 PM EST |
| 24.00 | 11.50 | 14.65 | 13.08 | % | 0.55 | 0 | 0 | 9.64 | -1.00 | 0.00 | 0.00 | 10/20/2025 4:00:07 PM EST | |||
| 25.00 | 12.30 | 15.65 | 13.98 | 11.65 | 0.00 | 0.00% | 0.56 | 0 | 0 | 9.86 | -1.00 | 0.00 | 0.00 | 10/7/2025 | 10/20/2025 4:00:07 PM EST |
| 30.00 | 17.50 | 20.65 | 19.08 | % | 0.64 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/20/2025 4:00:07 PM EST |