Options Chain for WEBULL CORP ORD SHS (BULL) - $14.19 as of 10/3/2025 9:00:08 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 | 10.90 | 12.00 | 11.45 | 10.40 | 0.00 | 0.00% | 4.58 | 0 | 0 | 4.41 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 10/3/2025 3:59:53 PM EST |
| 5.00 | 9.10 | 9.35 | 9.23 | 9.10 | -0.88 | -8.82% | 1.85 | 2 | 13 | 1.70 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 7.50 | 6.75 | 7.50 | 7.13 | 6.95 | -0.10 | -1.42% | 0.95 | 11 | 250 | 2.04 | 0.96 | 0.01 | 0.00 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 10.00 | 4.55 | 4.75 | 4.65 | 4.85 | -0.05 | -1.02% | 0.47 | 218 | 2,879 | 1.12 | 0.85 | 0.04 | -0.01 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 12.50 | 3.15 | 3.25 | 3.20 | 3.30 | -0.10 | -2.95% | 0.26 | 719 | 12,026 | 1.17 | 0.69 | 0.06 | -0.02 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 15.00 | 2.17 | 2.24 | 2.21 | 2.22 | -0.16 | -6.73% | 0.15 | 12,631 | 50,558 | 1.24 | 0.54 | 0.06 | -0.03 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 17.50 | 1.50 | 1.53 | 1.52 | 1.52 | -0.15 | -8.99% | 0.09 | 1,297 | 9,081 | 1.26 | 0.41 | 0.06 | -0.03 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 20.00 | 1.05 | 1.08 | 1.07 | 1.07 | -0.13 | -10.84% | 0.05 | 1,290 | 8,415 | 1.31 | 0.31 | 0.05 | -0.02 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 22.50 | 0.72 | 0.78 | 0.75 | 0.80 | -0.01 | -1.24% | 0.03 | 20 | 1,380 | 1.31 | 0.24 | 0.04 | -0.02 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 25.00 | 0.53 | 0.59 | 0.56 | 0.54 | -0.05 | -8.48% | 0.02 | 83 | 3,327 | 1.34 | 0.19 | 0.04 | -0.02 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 30.00 | 0.22 | 0.37 | 0.30 | 0.33 | -0.03 | -8.34% | 0.01 | 253 | 1,935 | 1.36 | 0.11 | 0.03 | -0.01 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 35.00 | 0.19 | 0.22 | 0.21 | 0.22 | -0.02 | -8.34% | 0.01 | 43 | 3,010 | 1.46 | 0.07 | 0.02 | -0.01 | 10/3/2025 | 10/3/2025 3:59:53 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 | 1.70 | 0.85 | 0.05 | 0.00 | 0.00% | 0.34 | 0 | 24 | 7.89 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 10/3/2025 3:59:53 PM EST |
| 5.00 | 0.00 | 0.25 | 0.13 | 0.05 | +0.04 | +400.00% | 0.03 | 5 | 201 | 2.12 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 7.50 | 0.01 | 0.13 | 0.07 | 0.08 | -0.05 | -38.47% | 0.01 | 57 | 1,767 | 1.07 | -0.04 | 0.01 | 0.00 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 10.00 | 0.33 | 0.65 | 0.49 | 0.51 | 0.00 | 0.00% | 0.05 | 934 | 4,314 | 1.06 | -0.15 | 0.04 | -0.01 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 12.50 | 1.48 | 1.52 | 1.50 | 1.49 | +0.05 | +3.48% | 0.12 | 339 | 15,673 | 1.16 | -0.31 | 0.06 | -0.02 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 15.00 | 2.85 | 3.05 | 2.95 | 3.00 | +0.10 | +3.45% | 0.20 | 247 | 4,258 | 1.20 | -0.46 | 0.06 | -0.03 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 17.50 | 4.75 | 4.85 | 4.80 | 4.61 | 0.00 | 0.00% | 0.27 | 56 | 942 | 1.25 | -0.59 | 0.06 | -0.03 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 20.00 | 6.80 | 6.90 | 6.85 | 6.70 | +0.05 | +0.76% | 0.34 | 50 | 793 | 1.28 | -0.69 | 0.05 | -0.02 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 22.50 | 8.90 | 9.80 | 9.35 | 8.90 | 0.00 | 0.00% | 0.42 | 0 | 228 | 1.54 | -0.76 | 0.04 | -0.02 | 10/2/2025 | 10/3/2025 3:59:53 PM EST |
| 25.00 | 10.90 | 11.45 | 11.18 | 11.30 | 0.00 | 0.00% | 0.45 | 0 | 199 | 1.21 | -0.81 | 0.04 | -0.02 | 10/1/2025 | 10/3/2025 3:59:53 PM EST |
| 30.00 | 14.90 | 16.20 | 15.55 | 15.55 | -0.60 | -3.72% | 0.52 | 3 | 517 | 0.86 | -0.89 | 0.03 | -0.01 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 35.00 | 20.30 | 21.10 | 20.70 | 21.09 | 0.00 | 0.00% | 0.59 | 0 | 1,733 | 0.97 | -0.93 | 0.02 | -0.01 | 9/24/2025 | 10/3/2025 3:59:53 PM EST |