Options Chain for WEBULL CORP ORD SHS (BULL) - $11.31 as of 10/13/2025 7:42:31 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 4.70 | 8.65 | 6.68 | % | 1.34 | 0 | 0 | 4.46 | 1.00 | 0.00 | 0.00 | 10/13/2025 3:59:57 PM EST | |||
| 7.00 | 2.74 | 6.70 | 4.72 | % | 0.67 | 0 | 0 | 2.02 | 0.96 | 0.02 | 0.00 | 10/13/2025 3:59:57 PM EST | |||
| 7.50 | 2.73 | 6.30 | 4.52 | 5.75 | 0.00 | 0.00% | 0.60 | 0 | 5 | 2.79 | 0.94 | 0.03 | 0.00 | 10/9/2025 | 10/13/2025 3:59:57 PM EST |
| 8.00 | 2.30 | 4.70 | 3.50 | % | 0.44 | 0 | 0 | 1.31 | 0.92 | 0.04 | -0.01 | 10/13/2025 3:59:57 PM EST | |||
| 8.50 | 3.10 | 4.10 | 3.60 | 3.15 | -1.85 | -37.00% | 0.42 | 51 | 1 | 1.49 | 0.89 | 0.05 | -0.01 | 10/13/2025 | 10/13/2025 3:59:57 PM EST |
| 9.00 | 2.29 | 3.85 | 3.07 | % | 0.34 | 0 | 0 | 1.16 | 0.84 | 0.07 | -0.01 | 10/13/2025 3:59:57 PM EST | |||
| 9.50 | 1.36 | 3.60 | 2.48 | % | 0.26 | 0 | 0 | 1.41 | 0.80 | 0.08 | -0.01 | 10/13/2025 3:59:57 PM EST | |||
| 10.00 | 2.05 | 2.93 | 2.49 | 2.35 | -0.16 | -6.38% | 0.25 | 1 | 32 | 0.92 | 0.75 | 0.08 | -0.01 | 10/13/2025 | 10/13/2025 3:59:57 PM EST |
| 10.50 | 2.01 | 2.56 | 2.29 | 3.00 | 0.00 | 0.00% | 0.22 | 0 | 40 | 1.00 | 0.69 | 0.09 | -0.02 | 10/10/2025 | 10/13/2025 3:59:57 PM EST |
| 11.00 | 1.39 | 2.56 | 1.98 | 2.00 | -0.02 | -0.99% | 0.18 | 146 | 14 | 0.97 | 0.64 | 0.09 | -0.02 | 10/13/2025 | 10/13/2025 3:59:57 PM EST |
| 11.50 | 1.72 | 1.92 | 1.82 | 1.93 | +0.05 | +2.66% | 0.16 | 424 | 84 | 1.02 | 0.60 | 0.09 | -0.02 | 10/13/2025 | 10/13/2025 3:59:57 PM EST |
| 12.00 | 1.61 | 1.82 | 1.72 | 1.81 | -0.03 | -1.63% | 0.14 | 44 | 117 | 1.08 | 0.55 | 0.09 | -0.02 | 10/13/2025 | 10/13/2025 3:59:57 PM EST |
| 12.50 | 1.42 | 1.79 | 1.61 | 1.46 | -0.09 | -5.81% | 0.13 | 149 | 217 | 1.14 | 0.51 | 0.09 | -0.02 | 10/13/2025 | 10/13/2025 3:59:57 PM EST |
| 13.00 | 1.30 | 1.57 | 1.44 | 1.40 | -0.09 | -6.04% | 0.11 | 73 | 170 | 1.14 | 0.48 | 0.09 | -0.02 | 10/13/2025 | 10/13/2025 3:59:57 PM EST |
| 13.50 | 1.21 | 1.47 | 1.34 | 1.09 | -0.41 | -27.34% | 0.10 | 105 | 58 | 1.18 | 0.44 | 0.08 | -0.02 | 10/13/2025 | 10/13/2025 3:59:57 PM EST |
| 14.00 | 1.12 | 1.40 | 1.26 | 1.16 | -0.12 | -9.38% | 0.09 | 123 | 61 | 1.21 | 0.41 | 0.08 | -0.02 | 10/13/2025 | 10/13/2025 3:59:57 PM EST |
| 14.50 | 1.04 | 1.09 | 1.07 | 1.05 | +0.01 | +0.97% | 0.07 | 91 | 31 | 1.17 | 0.38 | 0.08 | -0.02 | 10/13/2025 | 10/13/2025 3:59:57 PM EST |
| 15.00 | 0.96 | 1.01 | 0.99 | 1.10 | +0.10 | +10.00% | 0.07 | 375 | 357 | 1.19 | 0.35 | 0.08 | -0.02 | 10/13/2025 | 10/13/2025 3:59:57 PM EST |
| 15.50 | 0.76 | 1.07 | 0.92 | 1.09 | -0.46 | -29.68% | 0.06 | 21 | 19 | 1.21 | 0.33 | 0.07 | -0.02 | 10/13/2025 | 10/13/2025 3:59:57 PM EST |
| 16.00 | 0.59 | 0.85 | 0.72 | 0.79 | -0.56 | -41.49% | 0.04 | 44 | 12 | 1.14 | 0.31 | 0.07 | -0.02 | 10/13/2025 | 10/13/2025 3:59:57 PM EST |
| 16.50 | 0.47 | 1.19 | 0.83 | 0.78 | % | 0.05 | 2 | 0 | 1.27 | 0.29 | 0.07 | -0.02 | 10/13/2025 | 10/13/2025 3:59:57 PM EST | |
| 17.00 | 0.27 | 0.86 | 0.57 | 0.70 | -0.38 | -35.19% | 0.03 | 1 | 24 | 1.12 | 0.27 | 0.06 | -0.02 | 10/13/2025 | 10/13/2025 3:59:57 PM EST |
| 17.50 | 0.46 | 0.99 | 0.73 | 0.68 | % | 0.04 | 4 | 0 | 1.30 | 0.25 | 0.06 | -0.02 | 10/13/2025 | 10/13/2025 3:59:57 PM EST | |
| 18.00 | 0.46 | 1.05 | 0.76 | 0.65 | % | 0.04 | 1 | 0 | 1.38 | 0.23 | 0.06 | -0.02 | 10/13/2025 | 10/13/2025 3:59:57 PM EST | |
| 18.50 | 0.19 | 0.86 | 0.53 | % | 0.03 | 0 | 0 | 1.22 | 0.22 | 0.06 | -0.02 | 10/13/2025 3:59:57 PM EST | |||
| 19.00 | 0.00 | 0.87 | 0.44 | % | 0.02 | 0 | 0 | 1.44 | 0.18 | 0.05 | -0.01 | 10/13/2025 3:59:57 PM EST | |||
| 20.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 1.56 | 0.15 | 0.05 | -0.01 | 10/13/2025 3:59:57 PM EST | |||
| 21.00 | 0.22 | 2.26 | 1.24 | 0.42 | % | 0.06 | 60 | 0 | 1.89 | 0.13 | 0.04 | -0.01 | 10/13/2025 | 10/13/2025 3:59:57 PM EST | |
| 22.00 | 0.00 | 0.66 | 0.33 | % | 0.02 | 0 | 0 | 1.49 | 0.12 | 0.04 | -0.01 | 10/13/2025 3:59:57 PM EST | |||
| 22.50 | 0.00 | 0.76 | 0.38 | % | 0.02 | 0 | 0 | 1.76 | 0.10 | 0.03 | -0.01 | 10/13/2025 3:59:57 PM EST | |||
| 23.00 | 0.00 | 0.91 | 0.46 | % | 0.02 | 0 | 0 | 1.91 | 0.09 | 0.03 | -0.01 | 10/13/2025 3:59:57 PM EST | |||
| 25.00 | 0.01 | 0.77 | 0.39 | % | 0.02 | 0 | 0 | 1.56 | 0.08 | 0.03 | -0.01 | 10/13/2025 3:59:57 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 | 0.20 | 0.10 | % | 0.02 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 10/13/2025 3:59:57 PM EST | |||
| 7.00 | 0.00 | 1.35 | 0.68 | % | 0.10 | 0 | 0 | 2.53 | -0.04 | 0.02 | 0.00 | 10/13/2025 3:59:57 PM EST | |||
| 7.50 | 0.00 | 2.08 | 1.04 | % | 0.14 | 0 | 0 | 2.81 | -0.06 | 0.03 | 0.00 | 10/13/2025 3:59:57 PM EST | |||
| 8.00 | 0.00 | 0.95 | 0.48 | % | 0.06 | 0 | 0 | 1.75 | -0.08 | 0.04 | -0.01 | 10/13/2025 3:59:57 PM EST | |||
| 8.50 | 0.03 | 0.57 | 0.30 | 0.23 | -0.96 | -80.68% | 0.04 | 63 | 1 | 0.92 | -0.11 | 0.05 | -0.01 | 10/13/2025 | 10/13/2025 3:59:57 PM EST |
| 9.00 | 0.10 | 0.67 | 0.39 | 0.45 | % | 0.04 | 5 | 0 | 0.88 | -0.16 | 0.07 | -0.01 | 10/13/2025 | 10/13/2025 3:59:57 PM EST | |
| 9.50 | 0.30 | 0.98 | 0.64 | 0.55 | -0.85 | -60.72% | 0.07 | 9 | 1 | 1.00 | -0.20 | 0.08 | -0.01 | 10/13/2025 | 10/13/2025 3:59:57 PM EST |
| 10.00 | 0.64 | 0.85 | 0.75 | 0.78 | -0.12 | -13.34% | 0.07 | 8 | 204 | 0.96 | -0.25 | 0.08 | -0.01 | 10/13/2025 | 10/13/2025 3:59:57 PM EST |
| 10.50 | 0.87 | 1.10 | 0.99 | 1.10 | % | 0.09 | 3 | 0 | 0.99 | -0.31 | 0.09 | -0.02 | 10/13/2025 | 10/13/2025 3:59:57 PM EST | |
| 11.00 | 1.12 | 1.51 | 1.32 | 1.36 | +0.09 | +7.09% | 0.12 | 8 | 36 | 1.06 | -0.36 | 0.09 | -0.02 | 10/13/2025 | 10/13/2025 3:59:57 PM EST |
| 11.50 | 1.40 | 1.77 | 1.59 | 1.61 | -0.18 | -10.06% | 0.14 | 53 | 44 | 1.04 | -0.40 | 0.09 | -0.02 | 10/13/2025 | 10/13/2025 3:59:57 PM EST |
| 12.00 | 1.74 | 1.96 | 1.85 | 1.92 | +0.06 | +3.23% | 0.15 | 12 | 163 | 1.05 | -0.45 | 0.09 | -0.02 | 10/13/2025 | 10/13/2025 3:59:57 PM EST |
| 12.50 | 2.09 | 2.51 | 2.30 | 2.37 | -0.12 | -4.82% | 0.18 | 4 | 72 | 1.13 | -0.49 | 0.09 | -0.02 | 10/13/2025 | 10/13/2025 3:59:57 PM EST |
| 13.00 | 2.48 | 2.85 | 2.67 | 2.70 | -0.16 | -5.60% | 0.21 | 43 | 59 | 1.15 | -0.52 | 0.09 | -0.02 | 10/13/2025 | 10/13/2025 3:59:57 PM EST |
| 13.50 | 2.53 | 3.25 | 2.89 | 3.07 | +0.03 | +0.99% | 0.21 | 1 | 48 | 1.08 | -0.56 | 0.08 | -0.02 | 10/13/2025 | 10/13/2025 3:59:57 PM EST |
| 14.00 | 2.97 | 4.65 | 3.81 | 3.50 | -0.12 | -3.32% | 0.27 | 48 | 12 | 1.42 | -0.59 | 0.08 | -0.02 | 10/13/2025 | 10/13/2025 3:59:57 PM EST |
| 14.50 | 2.50 | 4.95 | 3.73 | 4.08 | +0.27 | +7.09% | 0.26 | 9 | 20 | 1.79 | -0.62 | 0.08 | -0.02 | 10/13/2025 | 10/13/2025 3:59:57 PM EST |
| 15.00 | 3.05 | 5.60 | 4.33 | 4.10 | -0.37 | -8.28% | 0.29 | 20 | 10 | 1.27 | -0.65 | 0.08 | -0.02 | 10/13/2025 | 10/13/2025 3:59:57 PM EST |
| 15.50 | 4.10 | 5.35 | 4.73 | 4.80 | 0.00 | 0.00% | 0.31 | 0 | 1 | 1.28 | -0.67 | 0.07 | -0.02 | 10/10/2025 | 10/13/2025 3:59:57 PM EST |
| 16.00 | 4.60 | 6.00 | 5.30 | 5.10 | % | 0.33 | 65 | 0 | 1.39 | -0.69 | 0.07 | -0.02 | 10/13/2025 | 10/13/2025 3:59:57 PM EST | |
| 16.50 | 4.65 | 6.60 | 5.63 | % | 0.34 | 0 | 0 | 1.26 | -0.71 | 0.07 | -0.02 | 10/13/2025 3:59:57 PM EST | |||
| 17.00 | 4.40 | 6.95 | 5.68 | % | 0.33 | 0 | 0 | 1.00 | -0.73 | 0.06 | -0.02 | 10/13/2025 3:59:57 PM EST | |||
| 17.50 | 5.65 | 7.05 | 6.35 | % | 0.36 | 0 | 0 | 1.25 | -0.75 | 0.06 | -0.02 | 10/13/2025 3:59:57 PM EST | |||
| 18.00 | 5.95 | 8.15 | 7.05 | % | 0.39 | 0 | 0 | 2.03 | -0.77 | 0.06 | -0.02 | 10/13/2025 3:59:57 PM EST | |||
| 18.50 | 6.15 | 8.50 | 7.33 | % | 0.40 | 0 | 0 | 1.99 | -0.78 | 0.06 | -0.02 | 10/13/2025 3:59:57 PM EST | |||
| 19.00 | 7.25 | 9.15 | 8.20 | % | 0.43 | 0 | 0 | 2.29 | -0.82 | 0.05 | -0.01 | 10/13/2025 3:59:57 PM EST | |||
| 20.00 | 7.55 | 10.15 | 8.85 | % | 0.44 | 0 | 0 | 2.35 | -0.85 | 0.05 | -0.01 | 10/13/2025 3:59:57 PM EST | |||
| 21.00 | 7.75 | 11.20 | 9.48 | % | 0.45 | 0 | 0 | 2.38 | -0.87 | 0.04 | -0.01 | 10/13/2025 3:59:57 PM EST | |||
| 22.00 | 8.70 | 12.55 | 10.63 | % | 0.48 | 0 | 0 | 2.18 | -0.88 | 0.04 | -0.01 | 10/13/2025 3:59:57 PM EST | |||
| 22.50 | 9.70 | 12.30 | 11.00 | % | 0.49 | 0 | 0 | 2.44 | -0.90 | 0.03 | -0.01 | 10/13/2025 3:59:57 PM EST | |||
| 23.00 | 10.20 | 13.40 | 11.80 | % | 0.51 | 0 | 0 | 2.63 | -0.91 | 0.03 | -0.01 | 10/13/2025 3:59:57 PM EST | |||
| 25.00 | 11.60 | 15.55 | 13.58 | % | 0.54 | 0 | 0 | 2.32 | -0.92 | 0.03 | -0.01 | 10/13/2025 3:59:57 PM EST |