Options Chain for WEBULL CORP ORD SHS (BULL) - $14.24 as of 10/6/2025 7:42:05 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 | 10.20 | 12.90 | 11.55 | 10.40 | 0.00 | 0.00% | 4.62 | 0 | 0 | 6.90 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 10/6/2025 3:59:59 PM EST |
| 5.00 | 8.35 | 9.45 | 8.90 | 7.50 | -1.60 | -17.59% | 1.78 | 2 | 14 | 2.53 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 3:59:59 PM EST |
| 7.50 | 6.20 | 6.40 | 6.30 | 6.30 | -0.65 | -9.36% | 0.84 | 60 | 249 | 1.02 | 0.95 | 0.02 | -0.01 | 10/6/2025 | 10/6/2025 3:59:59 PM EST |
| 10.00 | 4.30 | 4.40 | 4.35 | 4.25 | -0.60 | -12.38% | 0.43 | 460 | 2,942 | 1.18 | 0.83 | 0.04 | -0.02 | 10/6/2025 | 10/6/2025 3:59:59 PM EST |
| 12.50 | 2.95 | 2.99 | 2.97 | 2.95 | -0.35 | -10.61% | 0.24 | 568 | 11,979 | 1.25 | 0.67 | 0.06 | -0.02 | 10/6/2025 | 10/6/2025 3:59:59 PM EST |
| 15.00 | 2.01 | 2.07 | 2.04 | 2.02 | -0.20 | -9.01% | 0.14 | 32,419 | 53,522 | 1.29 | 0.52 | 0.06 | -0.03 | 10/6/2025 | 10/6/2025 3:59:59 PM EST |
| 17.50 | 1.40 | 1.44 | 1.42 | 1.42 | -0.10 | -6.58% | 0.08 | 1,210 | 9,213 | 1.34 | 0.39 | 0.06 | -0.03 | 10/6/2025 | 10/6/2025 3:59:59 PM EST |
| 20.00 | 1.00 | 1.05 | 1.03 | 1.03 | -0.04 | -3.74% | 0.05 | 3,242 | 9,077 | 1.38 | 0.30 | 0.05 | -0.03 | 10/6/2025 | 10/6/2025 3:59:59 PM EST |
| 22.50 | 0.71 | 0.79 | 0.75 | 0.75 | -0.05 | -6.25% | 0.03 | 53 | 1,380 | 1.42 | 0.24 | 0.04 | -0.02 | 10/6/2025 | 10/6/2025 3:59:59 PM EST |
| 25.00 | 0.51 | 0.57 | 0.54 | 0.54 | 0.00 | 0.00% | 0.02 | 55 | 3,358 | 1.43 | 0.19 | 0.04 | -0.02 | 10/6/2025 | 10/6/2025 3:59:59 PM EST |
| 30.00 | 0.30 | 0.38 | 0.34 | 0.32 | -0.01 | -3.03% | 0.01 | 146 | 1,874 | 1.51 | 0.12 | 0.03 | -0.02 | 10/6/2025 | 10/6/2025 3:59:59 PM EST |
| 35.00 | 0.20 | 0.30 | 0.25 | 0.29 | +0.07 | +31.82% | 0.01 | 219 | 3,029 | 1.59 | 0.07 | 0.02 | -0.01 | 10/6/2025 | 10/6/2025 3:59:59 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 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.43 | 0 | 24 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 10/6/2025 3:59:59 PM EST |
| 5.00 | 0.00 | 0.23 | 0.12 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 206 | 2.08 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/6/2025 3:59:59 PM EST |
| 7.50 | 0.11 | 0.15 | 0.13 | 0.11 | +0.03 | +37.50% | 0.02 | 26 | 1,822 | 1.15 | -0.05 | 0.02 | -0.01 | 10/6/2025 | 10/6/2025 3:59:59 PM EST |
| 10.00 | 0.59 | 0.65 | 0.62 | 0.62 | +0.11 | +21.57% | 0.06 | 312 | 4,419 | 1.18 | -0.17 | 0.04 | -0.02 | 10/6/2025 | 10/6/2025 3:59:59 PM EST |
| 12.50 | 1.70 | 1.75 | 1.73 | 1.73 | +0.24 | +16.11% | 0.14 | 1,151 | 15,758 | 1.25 | -0.33 | 0.06 | -0.02 | 10/6/2025 | 10/6/2025 3:59:59 PM EST |
| 15.00 | 3.20 | 3.35 | 3.28 | 3.31 | +0.31 | +10.34% | 0.22 | 309 | 4,235 | 1.30 | -0.48 | 0.06 | -0.03 | 10/6/2025 | 10/6/2025 3:59:59 PM EST |
| 17.50 | 5.05 | 5.25 | 5.15 | 5.16 | +0.55 | +11.94% | 0.29 | 3 | 998 | 1.34 | -0.61 | 0.06 | -0.03 | 10/6/2025 | 10/6/2025 3:59:59 PM EST |
| 20.00 | 7.20 | 7.35 | 7.28 | 7.30 | +0.60 | +8.96% | 0.36 | 159 | 843 | 1.40 | -0.70 | 0.05 | -0.03 | 10/6/2025 | 10/6/2025 3:59:59 PM EST |
| 22.50 | 9.35 | 11.00 | 10.18 | 8.90 | 0.00 | 0.00% | 0.45 | 0 | 228 | 1.64 | -0.76 | 0.04 | -0.02 | 10/2/2025 | 10/6/2025 3:59:59 PM EST |
| 25.00 | 11.70 | 11.90 | 11.80 | 11.43 | +0.13 | +1.15% | 0.47 | 10 | 199 | 1.46 | -0.81 | 0.04 | -0.02 | 10/6/2025 | 10/6/2025 3:59:59 PM EST |
| 30.00 | 15.95 | 17.65 | 16.80 | 16.65 | +1.10 | +7.08% | 0.56 | 225 | 517 | 1.75 | -0.88 | 0.03 | -0.02 | 10/6/2025 | 10/6/2025 3:59:59 PM EST |
| 35.00 | 21.35 | 21.55 | 21.45 | 21.13 | +0.04 | +0.19% | 0.61 | 10 | 1,733 | 1.57 | -0.93 | 0.02 | -0.01 | 10/6/2025 | 10/6/2025 3:59:59 PM EST |