Options Chain for WEBULL CORP ORD SHS (BULL) - $12.34 as of 5/27/2025 6:30:21 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 6.10 | 10.00 | % | 0 | 0 | 8.25 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:49 PM EST | |||
| 7.50 | 3.60 | 7.50 | % | 0 | 0 | 5.41 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:49 PM EST | |||
| 8.00 | 3.70 | 5.60 | % | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:49 PM EST | |||
| 8.50 | 3.20 | 5.10 | % | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:49 PM EST | |||
| 9.00 | 3.10 | 4.60 | % | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:49 PM EST | |||
| 9.50 | 3.00 | 4.10 | % | 0 | 0 | 1.88 | 0.99 | 0.05 | 0.00 | 5/27/2025 3:59:49 PM EST | |||
| 10.00 | 3.10 | 3.50 | 2.85 | 0.00 | 0.00% | 0 | 46 | 1.68 | 0.95 | 0.09 | 0.00 | 5/21/2025 | 5/27/2025 3:59:49 PM EST |
| 10.50 | 2.60 | 3.10 | 2.80 | +0.65 | +30.24% | 17 | 17 | 1.35 | 0.90 | 0.11 | -0.01 | 5/27/2025 | 5/27/2025 3:59:49 PM EST |
| 11.00 | 2.15 | 2.40 | 2.05 | +0.40 | +24.25% | 3 | 23 | 1.03 | 0.85 | 0.14 | -0.01 | 5/27/2025 | 5/27/2025 3:59:49 PM EST |
| 11.50 | 1.70 | 2.00 | 1.70 | 0.00 | 0.00% | 0 | 2,064 | 0.97 | 0.77 | 0.16 | -0.01 | 5/23/2025 | 5/27/2025 3:59:49 PM EST |
| 12.00 | 1.40 | 1.70 | 1.40 | +0.20 | +16.67% | 130 | 1,012 | 1.03 | 0.68 | 0.16 | -0.02 | 5/27/2025 | 5/27/2025 3:59:49 PM EST |
| 12.50 | 1.20 | 1.40 | 1.19 | +0.16 | +15.54% | 154 | 305 | 1.05 | 0.59 | 0.15 | -0.02 | 5/27/2025 | 5/27/2025 3:59:49 PM EST |
| 13.00 | 1.00 | 1.20 | 1.10 | +0.15 | +15.79% | 239 | 679 | 1.09 | 0.52 | 0.14 | -0.03 | 5/27/2025 | 5/27/2025 3:59:49 PM EST |
| 13.50 | 0.85 | 1.05 | 0.95 | +0.14 | +17.29% | 130 | 301 | 1.13 | 0.45 | 0.13 | -0.03 | 5/27/2025 | 5/27/2025 3:59:49 PM EST |
| 14.00 | 0.70 | 0.85 | 0.78 | +0.08 | +11.43% | 235 | 713 | 1.15 | 0.40 | 0.12 | -0.03 | 5/27/2025 | 5/27/2025 3:59:49 PM EST |
| 14.50 | 0.60 | 0.80 | 0.65 | +0.05 | +8.34% | 36 | 262 | 1.15 | 0.35 | 0.11 | -0.03 | 5/27/2025 | 5/27/2025 3:59:49 PM EST |
| 15.00 | 0.55 | 0.70 | 0.60 | +0.15 | +33.34% | 476 | 1,141 | 1.25 | 0.31 | 0.10 | -0.03 | 5/27/2025 | 5/27/2025 3:59:49 PM EST |
| 15.50 | 0.45 | 0.65 | 0.50 | 0.00 | 0.00% | 79 | 137 | 1.25 | 0.27 | 0.10 | -0.03 | 5/27/2025 | 5/27/2025 3:59:49 PM EST |
| 16.00 | 0.40 | 0.55 | 0.45 | +0.02 | +4.66% | 97 | 302 | 1.30 | 0.24 | 0.09 | -0.03 | 5/27/2025 | 5/27/2025 3:59:49 PM EST |
| 16.50 | 0.30 | 0.50 | 0.29 | -0.61 | -67.78% | 1 | 135 | 1.30 | 0.21 | 0.08 | -0.03 | 5/27/2025 | 5/27/2025 3:59:49 PM EST |
| 17.00 | 0.30 | 0.45 | 0.39 | +0.09 | +30.00% | 117 | 156 | 1.36 | 0.19 | 0.07 | -0.03 | 5/27/2025 | 5/27/2025 3:59:49 PM EST |
| 17.50 | 0.20 | 0.40 | 0.32 | -0.18 | -36.00% | 4 | 45 | 1.33 | 0.17 | 0.07 | -0.02 | 5/27/2025 | 5/27/2025 3:59:49 PM EST |
| 18.00 | 0.20 | 0.40 | 0.30 | -0.10 | -25.00% | 184 | 167 | 1.42 | 0.15 | 0.06 | -0.02 | 5/27/2025 | 5/27/2025 3:59:49 PM EST |
| 18.50 | 0.15 | 0.35 | 0.80 | 0.00 | 0.00% | 0 | 16 | 1.40 | 0.13 | 0.06 | -0.02 | 5/21/2025 | 5/27/2025 3:59:49 PM EST |
| 19.00 | 0.10 | 0.35 | 0.27 | -0.03 | -10.00% | 56 | 14 | 1.42 | 0.13 | 0.05 | -0.02 | 5/27/2025 | 5/27/2025 3:59:49 PM EST |
| 20.00 | 0.10 | 0.25 | 0.20 | -0.06 | -23.08% | 39 | 177 | 1.56 | 0.09 | 0.04 | -0.02 | 5/27/2025 | 5/27/2025 3:59:49 PM EST |
| 21.00 | 0.10 | 0.25 | 0.20 | -0.03 | -13.05% | 1 | 32 | 1.62 | 0.08 | 0.03 | -0.02 | 5/27/2025 | 5/27/2025 3:59:49 PM EST |
| 22.00 | 0.10 | 0.25 | 0.27 | 0.00 | 0.00% | 0 | 51 | 1.67 | 0.06 | 0.03 | -0.01 | 5/15/2025 | 5/27/2025 3:59:49 PM EST |
| 23.00 | 0.00 | 0.25 | 0.17 | -0.18 | -51.43% | 2 | 8 | 1.84 | 0.04 | 0.02 | -0.01 | 5/27/2025 | 5/27/2025 3:59:49 PM EST |
| 24.00 | 0.05 | 0.20 | 0.08 | -0.47 | -85.46% | 2 | 7 | 1.85 | 0.04 | 0.02 | -0.01 | 5/27/2025 | 5/27/2025 3:59:49 PM EST |
| 25.00 | 0.05 | 0.25 | 0.13 | 0.00 | 0.00% | 0 | 31 | 1.84 | 0.03 | 0.02 | -0.01 | 5/23/2025 | 5/27/2025 3:59:49 PM EST |
| 26.00 | 0.00 | 0.50 | 0.45 | 0.00 | 0.00% | 0 | 4 | 2.64 | 0.01 | 0.01 | 0.00 | 5/22/2025 | 5/27/2025 3:59:49 PM EST |
| 27.00 | 0.00 | 0.50 | 0.40 | 0.00 | 0.00% | 0 | 5 | 2.72 | 0.01 | 0.00 | 0.00 | 5/13/2025 | 5/27/2025 3:59:49 PM EST |
| 28.00 | 0.00 | 0.50 | 0.21 | 0.00 | 0.00% | 0 | 24 | 2.81 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 3:59:49 PM EST |
| 29.00 | 0.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0 | 6 | 2.89 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 3:59:49 PM EST |
| 30.00 | 0.00 | 0.50 | 0.30 | 0.00 | 0.00% | 0 | 9 | 2.96 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 3:59:49 PM EST |
| 31.00 | 0.00 | 0.50 | 0.86 | 0.00 | 0.00% | 0 | 14 | 3.04 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/27/2025 3:59:49 PM EST |
| 32.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 32 | 3.10 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 3:59:49 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 | 4.11 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:49 PM EST | |||
| 7.50 | 0.00 | 0.50 | % | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:49 PM EST | |||
| 8.00 | 0.00 | 0.50 | % | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:49 PM EST | |||
| 8.50 | 0.00 | 0.50 | % | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:49 PM EST | |||
| 9.00 | 0.00 | 0.35 | 0.15 | +0.10 | +200.00% | 1 | 30 | 1.68 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 3:59:49 PM EST |
| 9.50 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 2 | 1.13 | -0.01 | 0.05 | 0.00 | 5/23/2025 | 5/27/2025 3:59:49 PM EST |
| 10.00 | 0.00 | 0.15 | 0.10 | -0.10 | -50.00% | 11 | 67 | 0.97 | -0.05 | 0.09 | 0.00 | 5/27/2025 | 5/27/2025 3:59:49 PM EST |
| 10.50 | 0.00 | 0.25 | 0.20 | -0.15 | -42.86% | 16 | 714 | 0.75 | -0.10 | 0.11 | -0.01 | 5/27/2025 | 5/27/2025 3:59:49 PM EST |
| 11.00 | 0.20 | 0.35 | 0.25 | -0.26 | -50.98% | 6 | 101 | 0.86 | -0.15 | 0.14 | -0.01 | 5/27/2025 | 5/27/2025 3:59:49 PM EST |
| 11.50 | 0.35 | 0.55 | 0.41 | -0.33 | -44.60% | 35 | 12 | 0.84 | -0.23 | 0.16 | -0.01 | 5/27/2025 | 5/27/2025 3:59:49 PM EST |
| 12.00 | 0.55 | 0.75 | 0.70 | -0.35 | -33.34% | 155 | 215 | 0.91 | -0.32 | 0.16 | -0.02 | 5/27/2025 | 5/27/2025 3:59:49 PM EST |
| 12.50 | 0.80 | 1.00 | 0.95 | -0.69 | -42.08% | 89 | 553 | 0.93 | -0.41 | 0.15 | -0.02 | 5/27/2025 | 5/27/2025 3:59:49 PM EST |
| 13.00 | 1.15 | 1.30 | 1.32 | -0.43 | -24.58% | 21 | 109 | 0.98 | -0.48 | 0.14 | -0.03 | 5/27/2025 | 5/27/2025 3:59:49 PM EST |
| 13.50 | 1.30 | 1.65 | 1.64 | -0.51 | -23.73% | 19 | 41 | 0.93 | -0.55 | 0.13 | -0.03 | 5/27/2025 | 5/27/2025 3:59:49 PM EST |
| 14.00 | 1.65 | 2.10 | 1.95 | -0.57 | -22.62% | 14 | 55 | 0.94 | -0.60 | 0.12 | -0.03 | 5/27/2025 | 5/27/2025 3:59:49 PM EST |
| 14.50 | 2.05 | 2.45 | 2.40 | -0.65 | -21.32% | 12 | 36 | 0.97 | -0.65 | 0.11 | -0.03 | 5/27/2025 | 5/27/2025 3:59:49 PM EST |
| 15.00 | 2.45 | 2.85 | 3.02 | -0.54 | -15.17% | 10 | 109 | 1.00 | -0.69 | 0.10 | -0.03 | 5/27/2025 | 5/27/2025 3:59:49 PM EST |
| 15.50 | 2.70 | 3.30 | 3.20 | -0.35 | -9.86% | 20 | 17 | 0.89 | -0.73 | 0.10 | -0.03 | 5/27/2025 | 5/27/2025 3:59:49 PM EST |
| 16.00 | 3.20 | 3.80 | 3.80 | 0.00 | 0.00% | 0 | 7 | 1.01 | -0.76 | 0.09 | -0.03 | 5/13/2025 | 5/27/2025 3:59:49 PM EST |
| 16.50 | 3.70 | 4.40 | 4.65 | 0.00 | 0.00% | 0 | 13 | 1.15 | -0.79 | 0.08 | -0.03 | 5/14/2025 | 5/27/2025 3:59:49 PM EST |
| 17.00 | 4.20 | 4.70 | 5.60 | 0.00 | 0.00% | 0 | 20 | 1.08 | -0.81 | 0.07 | -0.03 | 5/16/2025 | 5/27/2025 3:59:49 PM EST |
| 17.50 | 4.60 | 5.30 | 5.50 | 0.00 | 0.00% | 0 | 7 | 1.03 | -0.83 | 0.07 | -0.02 | 5/12/2025 | 5/27/2025 3:59:49 PM EST |
| 18.00 | 4.80 | 5.70 | 6.40 | 0.00 | 0.00% | 0 | 3 | 1.58 | -0.85 | 0.06 | -0.02 | 5/16/2025 | 5/27/2025 3:59:49 PM EST |
| 18.50 | 5.40 | 6.30 | % | 0 | 0 | 1.66 | -0.87 | 0.06 | -0.02 | 5/27/2025 3:59:49 PM EST | |||
| 19.00 | 5.30 | 6.60 | 7.10 | 0.00 | 0.00% | 0 | 1 | 1.73 | -0.87 | 0.05 | -0.02 | 5/16/2025 | 5/27/2025 3:59:49 PM EST |
| 20.00 | 5.50 | 7.50 | % | 0 | 0 | 0.00 | -0.91 | 0.04 | -0.02 | 5/27/2025 3:59:49 PM EST | |||
| 21.00 | 6.70 | 8.50 | 9.40 | 0.00 | 0.00% | 0 | 1 | 1.85 | -0.92 | 0.03 | -0.02 | 5/16/2025 | 5/27/2025 3:59:49 PM EST |
| 22.00 | 7.50 | 10.40 | % | 0 | 0 | 0.00 | -0.94 | 0.03 | -0.01 | 5/27/2025 3:59:49 PM EST | |||
| 23.00 | 8.40 | 10.40 | % | 0 | 0 | 0.00 | -0.96 | 0.02 | -0.01 | 5/27/2025 3:59:49 PM EST | |||
| 24.00 | 9.70 | 12.30 | 10.40 | 0.00 | 0.00% | 0 | 2 | 2.98 | -0.96 | 0.02 | -0.01 | 5/7/2025 | 5/27/2025 3:59:49 PM EST |
| 25.00 | 11.30 | 14.30 | 11.30 | 0.00 | 0.00% | 0 | 1 | 4.22 | -0.97 | 0.02 | -0.01 | 5/7/2025 | 5/27/2025 3:59:49 PM EST |
| 26.00 | 11.40 | 15.30 | % | 0 | 0 | 3.41 | -0.99 | 0.01 | 0.00 | 5/27/2025 3:59:49 PM EST | |||
| 27.00 | 12.40 | 16.30 | 15.20 | 0.00 | 0.00% | 0 | 1 | 3.94 | -0.99 | 0.00 | 0.00 | 5/16/2025 | 5/27/2025 3:59:49 PM EST |
| 28.00 | 13.40 | 17.30 | % | 0 | 0 | 4.23 | -1.00 | 0.00 | 0.00 | 5/27/2025 3:59:49 PM EST | |||
| 29.00 | 14.60 | 18.30 | % | 0 | 0 | 4.72 | -1.00 | 0.00 | 0.00 | 5/27/2025 3:59:49 PM EST | |||
| 30.00 | 16.60 | 17.80 | 16.70 | 0.00 | 0.00% | 0 | 12 | 2.48 | -1.00 | 0.00 | 0.00 | 5/12/2025 | 5/27/2025 3:59:49 PM EST |
| 31.00 | 16.30 | 20.20 | % | 0 | 0 | 4.79 | -1.00 | 0.00 | 0.00 | 5/27/2025 3:59:49 PM EST | |||
| 32.00 | 17.30 | 21.20 | % | 0 | 0 | 4.88 | -1.00 | 0.00 | 0.00 | 5/27/2025 3:59:49 PM EST |