Options Chain for WEBULL CORP ORD SHS (BULL) - $13.59 as of 5/29/2025 7:10:45 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 5.60 | 9.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:58 PM EST | |||
| 7.50 | 4.50 | 5.50 | % | 0 | 0 | 3.61 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:58 PM EST | |||
| 8.00 | 3.90 | 4.90 | 5.50 | 0.00 | 0.00% | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/29/2025 3:59:58 PM EST |
| 8.50 | 3.40 | 4.30 | % | 0 | 0 | 2.95 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:58 PM EST | |||
| 9.00 | 3.00 | 3.80 | 3.90 | 0.00 | 0.00% | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 5/29/2025 3:59:58 PM EST |
| 9.50 | 2.60 | 3.30 | 3.30 | -0.70 | -17.50% | 1 | 1 | 2.12 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:58 PM EST |
| 10.00 | 2.35 | 2.65 | 2.55 | -1.05 | -29.17% | 257 | 132 | 1.33 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:58 PM EST |
| 10.50 | 1.75 | 2.35 | 2.15 | -0.84 | -28.10% | 5 | 7 | 1.37 | 0.99 | 0.07 | 0.00 | 5/29/2025 | 5/29/2025 3:59:58 PM EST |
| 11.00 | 1.40 | 1.70 | 1.50 | -1.00 | -40.00% | 600 | 208 | 0.90 | 0.89 | 0.19 | -0.01 | 5/29/2025 | 5/29/2025 3:59:58 PM EST |
| 11.50 | 1.05 | 1.35 | 1.10 | -0.85 | -43.59% | 300 | 87 | 0.84 | 0.76 | 0.24 | -0.02 | 5/29/2025 | 5/29/2025 3:59:58 PM EST |
| 12.00 | 0.75 | 0.90 | 0.80 | -0.53 | -39.85% | 1,401 | 801 | 0.85 | 0.62 | 0.26 | -0.03 | 5/29/2025 | 5/29/2025 3:59:58 PM EST |
| 12.50 | 0.60 | 0.70 | 0.65 | -0.45 | -40.91% | 1,055 | 443 | 0.96 | 0.49 | 0.24 | -0.03 | 5/29/2025 | 5/29/2025 3:59:58 PM EST |
| 13.00 | 0.45 | 0.50 | 0.49 | -0.40 | -44.95% | 2,528 | 1,983 | 1.02 | 0.39 | 0.21 | -0.04 | 5/29/2025 | 5/29/2025 3:59:58 PM EST |
| 13.50 | 0.35 | 0.45 | 0.40 | -0.31 | -43.67% | 539 | 1,007 | 1.13 | 0.32 | 0.18 | -0.04 | 5/29/2025 | 5/29/2025 3:59:58 PM EST |
| 14.00 | 0.25 | 0.35 | 0.30 | -0.30 | -50.00% | 1,561 | 1,895 | 1.16 | 0.26 | 0.15 | -0.04 | 5/29/2025 | 5/29/2025 3:59:58 PM EST |
| 14.50 | 0.20 | 0.30 | 0.27 | -0.27 | -50.00% | 113 | 922 | 1.23 | 0.22 | 0.13 | -0.04 | 5/29/2025 | 5/29/2025 3:59:58 PM EST |
| 15.00 | 0.20 | 0.30 | 0.23 | -0.12 | -34.29% | 1,182 | 4,365 | 1.38 | 0.18 | 0.11 | -0.04 | 5/29/2025 | 5/29/2025 3:59:58 PM EST |
| 15.50 | 0.15 | 0.25 | 0.20 | -0.20 | -50.00% | 124 | 426 | 1.41 | 0.15 | 0.09 | -0.03 | 5/29/2025 | 5/29/2025 3:59:58 PM EST |
| 16.00 | 0.15 | 0.20 | 0.15 | -0.20 | -57.15% | 296 | 651 | 1.48 | 0.12 | 0.08 | -0.03 | 5/29/2025 | 5/29/2025 3:59:58 PM EST |
| 16.50 | 0.15 | 0.20 | 0.15 | -0.13 | -46.43% | 302 | 561 | 1.59 | 0.10 | 0.07 | -0.03 | 5/29/2025 | 5/29/2025 3:59:58 PM EST |
| 17.00 | 0.00 | 0.15 | 0.11 | -0.15 | -57.70% | 20 | 529 | 1.40 | 0.09 | 0.06 | -0.03 | 5/29/2025 | 5/29/2025 3:59:58 PM EST |
| 17.50 | 0.05 | 0.25 | 0.25 | +0.05 | +25.00% | 1 | 144 | 1.71 | 0.07 | 0.05 | -0.02 | 5/29/2025 | 5/29/2025 3:59:58 PM EST |
| 18.00 | 0.10 | 0.15 | 0.10 | -0.10 | -50.00% | 441 | 544 | 1.75 | 0.06 | 0.04 | -0.02 | 5/29/2025 | 5/29/2025 3:59:58 PM EST |
| 18.50 | 0.00 | 0.20 | 0.10 | -0.15 | -60.00% | 1 | 67 | 1.70 | 0.04 | 0.03 | -0.02 | 5/29/2025 | 5/29/2025 3:59:58 PM EST |
| 19.00 | 0.05 | 0.20 | 0.10 | -0.05 | -33.34% | 39 | 122 | 1.95 | 0.04 | 0.03 | -0.02 | 5/29/2025 | 5/29/2025 3:59:58 PM EST |
| 20.00 | 0.05 | 0.25 | 0.05 | -0.10 | -66.67% | 88 | 726 | 2.37 | 0.02 | 0.02 | -0.01 | 5/29/2025 | 5/29/2025 3:59:58 PM EST |
| 21.00 | 0.05 | 0.15 | 0.07 | -0.13 | -65.00% | 3 | 138 | 2.12 | 0.02 | 0.01 | -0.01 | 5/29/2025 | 5/29/2025 3:59:58 PM EST |
| 22.00 | 0.00 | 0.35 | 0.60 | 0.00 | 0.00% | 0 | 118 | 2.47 | 0.01 | 0.01 | 0.00 | 5/22/2025 | 5/29/2025 3:59:58 PM EST |
| 22.50 | 0.00 | 0.20 | 0.56 | 0.00 | 0.00% | 0 | 7 | 2.71 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/29/2025 3:59:58 PM EST |
| 23.00 | 0.00 | 0.15 | 0.05 | -0.12 | -70.59% | 2 | 43 | 2.38 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:58 PM EST |
| 24.00 | 0.00 | 0.50 | 0.07 | 0.00 | 0.00% | 0 | 53 | 3.68 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/29/2025 3:59:58 PM EST |
| 25.00 | 0.00 | 0.30 | 0.10 | 0.00 | 0.00% | 0 | 132 | 2.65 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/29/2025 3:59:58 PM EST |
| 26.00 | 0.00 | 0.50 | 0.94 | 0.00 | 0.00% | 0 | 23 | 3.96 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/29/2025 3:59:58 PM EST |
| 27.00 | 0.00 | 0.50 | 0.27 | 0.00 | 0.00% | 0 | 3 | 4.08 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/29/2025 3:59:58 PM EST |
| 28.00 | 0.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0 | 142 | 4.21 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/29/2025 3:59:58 PM EST |
| 29.00 | 0.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 2 | 4.32 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/29/2025 3:59:58 PM EST |
| 30.00 | 0.00 | 0.50 | 0.40 | 0.00 | 0.00% | 0 | 26 | 4.43 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/29/2025 3:59:58 PM EST |
| 31.00 | 0.00 | 0.50 | % | 0 | 0 | 4.53 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:58 PM EST | |||
| 32.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 16 | 4.64 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/29/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.50 | % | 0 | 0 | 5.90 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:58 PM EST | |||
| 7.50 | 0.00 | 0.50 | % | 0 | 0 | 3.69 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:58 PM EST | |||
| 8.00 | 0.00 | 0.50 | % | 0 | 0 | 3.34 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:58 PM EST | |||
| 8.50 | 0.00 | 0.50 | % | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:58 PM EST | |||
| 9.00 | 0.00 | 0.35 | 0.03 | -0.02 | -40.00% | 5 | 3 | 1.36 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:58 PM EST |
| 9.50 | 0.00 | 0.35 | 0.03 | -0.02 | -40.00% | 5 | 4 | 2.06 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:58 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | -0.02 | -40.00% | 167 | 716 | 0.98 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:58 PM EST |
| 10.50 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 125 | 0.96 | -0.01 | 0.07 | 0.00 | 5/28/2025 | 5/29/2025 3:59:58 PM EST |
| 11.00 | 0.10 | 0.15 | 0.12 | +0.02 | +20.00% | 177 | 407 | 0.80 | -0.11 | 0.19 | -0.01 | 5/29/2025 | 5/29/2025 3:59:58 PM EST |
| 11.50 | 0.25 | 0.30 | 0.28 | +0.06 | +27.28% | 420 | 3,021 | 0.86 | -0.24 | 0.24 | -0.02 | 5/29/2025 | 5/29/2025 3:59:58 PM EST |
| 12.00 | 0.50 | 0.55 | 0.52 | +0.17 | +48.58% | 2,975 | 2,151 | 0.94 | -0.38 | 0.26 | -0.03 | 5/29/2025 | 5/29/2025 3:59:58 PM EST |
| 12.50 | 0.75 | 0.85 | 0.80 | +0.22 | +37.94% | 1,494 | 1,232 | 0.96 | -0.51 | 0.24 | -0.03 | 5/29/2025 | 5/29/2025 3:59:58 PM EST |
| 13.00 | 1.15 | 1.30 | 1.13 | +0.24 | +26.97% | 662 | 998 | 1.12 | -0.61 | 0.21 | -0.04 | 5/29/2025 | 5/29/2025 3:59:58 PM EST |
| 13.50 | 1.55 | 1.70 | 1.50 | +0.25 | +20.00% | 17 | 600 | 1.20 | -0.68 | 0.18 | -0.04 | 5/29/2025 | 5/29/2025 3:59:58 PM EST |
| 14.00 | 1.95 | 2.15 | 1.90 | +0.25 | +15.16% | 258 | 191 | 1.27 | -0.74 | 0.15 | -0.04 | 5/29/2025 | 5/29/2025 3:59:58 PM EST |
| 14.50 | 2.40 | 2.60 | 2.30 | +0.26 | +12.75% | 92 | 177 | 1.35 | -0.78 | 0.13 | -0.04 | 5/29/2025 | 5/29/2025 3:59:58 PM EST |
| 15.00 | 2.85 | 3.10 | 2.95 | +0.50 | +20.41% | 34 | 140 | 1.46 | -0.82 | 0.11 | -0.04 | 5/29/2025 | 5/29/2025 3:59:58 PM EST |
| 15.50 | 3.30 | 3.60 | 3.12 | +0.87 | +38.67% | 6 | 47 | 1.76 | -0.85 | 0.09 | -0.03 | 5/29/2025 | 5/29/2025 3:59:58 PM EST |
| 16.00 | 3.80 | 4.10 | 3.80 | +0.95 | +33.34% | 11 | 27 | 1.68 | -0.88 | 0.08 | -0.03 | 5/29/2025 | 5/29/2025 3:59:58 PM EST |
| 16.50 | 4.20 | 4.60 | 4.24 | +0.64 | +17.78% | 10 | 13 | 1.83 | -0.90 | 0.07 | -0.03 | 5/29/2025 | 5/29/2025 3:59:58 PM EST |
| 17.00 | 4.70 | 5.00 | 4.25 | 0.00 | 0.00% | 0 | 45 | 1.64 | -0.91 | 0.06 | -0.03 | 5/27/2025 | 5/29/2025 3:59:58 PM EST |
| 17.50 | 5.00 | 5.80 | 3.65 | 0.00 | 0.00% | 0 | 100 | 2.07 | -0.93 | 0.05 | -0.02 | 5/9/2025 | 5/29/2025 3:59:58 PM EST |
| 18.00 | 5.70 | 6.00 | 4.60 | 0.00 | 0.00% | 0 | 429 | 2.17 | -0.94 | 0.04 | -0.02 | 5/28/2025 | 5/29/2025 3:59:58 PM EST |
| 18.50 | 4.80 | 7.70 | 4.50 | 0.00 | 0.00% | 0 | 2 | 4.28 | -0.96 | 0.03 | -0.02 | 5/9/2025 | 5/29/2025 3:59:58 PM EST |
| 19.00 | 5.30 | 7.70 | 4.90 | 0.00 | 0.00% | 0 | 6 | 2.38 | -0.96 | 0.03 | -0.02 | 5/9/2025 | 5/29/2025 3:59:58 PM EST |
| 20.00 | 6.40 | 9.00 | 7.31 | % | 3 | 0 | 3.19 | -0.98 | 0.02 | -0.01 | 5/29/2025 | 5/29/2025 3:59:58 PM EST | |
| 21.00 | 7.40 | 10.10 | % | 0 | 0 | 0.00 | -0.98 | 0.01 | -0.01 | 5/29/2025 3:59:58 PM EST | |||
| 22.00 | 9.20 | 10.40 | 9.40 | 0.00 | 0.00% | 0 | 28 | 0.00 | -0.99 | 0.01 | 0.00 | 5/13/2025 | 5/29/2025 3:59:58 PM EST |
| 22.50 | 8.80 | 12.10 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:58 PM EST | |||
| 23.00 | 8.70 | 12.20 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:58 PM EST | |||
| 24.00 | 10.30 | 13.20 | 9.30 | 0.00 | 0.00% | 0 | 2 | 0.00 | -1.00 | 0.00 | 0.00 | 5/9/2025 | 5/29/2025 3:59:58 PM EST |
| 25.00 | 10.60 | 14.50 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:58 PM EST | |||
| 26.00 | 11.60 | 15.60 | 12.10 | 0.00 | 0.00% | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 5/8/2025 | 5/29/2025 3:59:58 PM EST |
| 27.00 | 12.60 | 16.60 | % | 0 | 0 | 6.44 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:58 PM EST | |||
| 28.00 | 13.60 | 17.60 | 12.90 | 0.00 | 0.00% | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 5/8/2025 | 5/29/2025 3:59:58 PM EST |
| 29.00 | 14.60 | 18.60 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:58 PM EST | |||
| 30.00 | 15.60 | 19.60 | 15.60 | 0.00 | 0.00% | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 5/7/2025 | 5/29/2025 3:59:58 PM EST |
| 31.00 | 16.60 | 20.70 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:58 PM EST | |||
| 32.00 | 17.60 | 21.80 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:58 PM EST |