Options Chain for WEBULL CORP ORD SHS (BULL) - $13.40 as of 5/28/2025 5:50:11 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 | 10.30 | % | 0 | 0 | 4.82 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 8.00 | 3.80 | 6.70 | % | 0 | 0 | 3.61 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 9.00 | 3.70 | 4.90 | 3.70 | 0.00 | 0.00% | 0 | 0 | 2.38 | 0.99 | 0.03 | 0.00 | 5/20/2025 | 5/28/2025 3:59:58 PM EST |
| 10.00 | 3.10 | 3.60 | 3.40 | +0.20 | +6.25% | 110 | 5,285 | 1.15 | 0.87 | 0.09 | -0.01 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 11.00 | 2.05 | 2.60 | 2.90 | +1.20 | +70.59% | 1 | 555 | 0.79 | 0.79 | 0.11 | -0.01 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 11.50 | 1.85 | 2.25 | 2.06 | +0.16 | +8.43% | 35 | 358 | 0.90 | 0.73 | 0.12 | -0.01 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 12.00 | 1.70 | 1.90 | 1.75 | +0.07 | +4.17% | 95 | 354 | 0.96 | 0.66 | 0.12 | -0.01 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 12.50 | 1.40 | 1.85 | 1.35 | -0.15 | -10.00% | 2,615 | 2,975 | 0.95 | 0.59 | 0.12 | -0.01 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 13.00 | 1.25 | 1.45 | 1.30 | +0.05 | +4.00% | 43 | 301 | 1.00 | 0.53 | 0.12 | -0.02 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 13.50 | 0.95 | 1.30 | 1.26 | +0.06 | +5.00% | 353 | 216 | 1.03 | 0.48 | 0.11 | -0.02 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 14.00 | 1.05 | 1.15 | 1.06 | -0.04 | -3.64% | 389 | 387 | 1.09 | 0.43 | 0.10 | -0.02 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 14.50 | 0.85 | 1.05 | 1.25 | +0.25 | +25.00% | 67 | 35 | 1.09 | 0.40 | 0.09 | -0.02 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 15.00 | 0.80 | 0.95 | 0.95 | +0.10 | +11.77% | 331 | 552 | 1.14 | 0.36 | 0.09 | -0.02 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 15.50 | 0.65 | 0.90 | 1.05 | +0.44 | +72.14% | 5 | 109 | 1.15 | 0.33 | 0.08 | -0.02 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 16.00 | 0.70 | 0.85 | 0.82 | -0.13 | -13.69% | 360 | 142 | 1.23 | 0.31 | 0.08 | -0.02 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 16.50 | 0.55 | 0.80 | 1.20 | 0.00 | 0.00% | 0 | 5 | 1.23 | 0.29 | 0.07 | -0.02 | 5/22/2025 | 5/28/2025 3:59:58 PM EST |
| 17.00 | 0.25 | 0.75 | 0.70 | +0.15 | +27.28% | 2 | 133 | 1.30 | 0.26 | 0.07 | -0.02 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 17.50 | 0.50 | 0.70 | 0.70 | +0.10 | +16.67% | 3 | 96 | 1.31 | 0.25 | 0.06 | -0.02 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 18.00 | 0.20 | 0.65 | 0.57 | +0.02 | +3.64% | 42 | 40 | 1.32 | 0.23 | 0.06 | -0.02 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 18.50 | 0.35 | 0.65 | 0.48 | -0.12 | -20.00% | 1 | 11 | 1.33 | 0.22 | 0.06 | -0.02 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 19.00 | 0.30 | 0.60 | 0.48 | +0.08 | +20.00% | 1 | 25 | 1.34 | 0.20 | 0.05 | -0.02 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 19.50 | 0.30 | 0.60 | 0.60 | +0.05 | +9.10% | 3 | 5 | 1.40 | 0.19 | 0.05 | -0.02 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 20.00 | 0.40 | 0.60 | 0.44 | -0.01 | -2.23% | 16 | 729 | 1.50 | 0.17 | 0.05 | -0.02 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 20.50 | 0.25 | 0.55 | % | 0 | 0 | 1.44 | 0.16 | 0.05 | -0.02 | 5/28/2025 3:59:58 PM EST | |||
| 21.00 | 0.20 | 0.55 | 0.35 | -0.15 | -30.00% | 6 | 11 | 1.45 | 0.16 | 0.04 | -0.02 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 21.50 | 0.20 | 0.50 | 0.20 | -0.40 | -66.67% | 23 | 19 | 1.46 | 0.15 | 0.04 | -0.02 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 22.00 | 0.15 | 0.50 | 0.45 | 0.00 | 0.00% | 0 | 4 | 1.48 | 0.14 | 0.04 | -0.02 | 5/14/2025 | 5/28/2025 3:59:58 PM EST |
| 23.00 | 0.15 | 0.45 | 0.55 | 0.00 | 0.00% | 0 | 4 | 1.52 | 0.12 | 0.03 | -0.02 | 5/13/2025 | 5/28/2025 3:59:58 PM EST |
| 24.00 | 0.10 | 0.40 | 0.24 | 0.00 | 0.00% | 0 | 1 | 1.52 | 0.11 | 0.03 | -0.02 | 5/16/2025 | 5/28/2025 3:59:58 PM EST |
| 25.00 | 0.05 | 0.40 | 0.30 | 0.00 | 0.00% | 0 | 11 | 1.54 | 0.09 | 0.03 | -0.01 | 5/23/2025 | 5/28/2025 3:59:58 PM EST |
| 26.00 | 0.05 | 0.35 | 0.39 | 0.00 | 0.00% | 0 | 61 | 1.56 | 0.08 | 0.03 | -0.01 | 5/21/2025 | 5/28/2025 3:59:58 PM EST |
| 27.00 | 0.05 | 0.35 | 0.40 | -0.15 | -27.28% | 1 | 1 | 1.62 | 0.07 | 0.02 | -0.01 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 28.00 | 0.05 | 0.35 | % | 0 | 0 | 1.65 | 0.07 | 0.02 | -0.01 | 5/28/2025 3:59:58 PM EST | |||
| 29.00 | 0.05 | 0.30 | % | 0 | 0 | 1.66 | 0.06 | 0.02 | -0.01 | 5/28/2025 3:59:58 PM EST | |||
| 30.00 | 0.05 | 0.30 | 0.10 | -0.10 | -50.00% | 5 | 8 | 1.71 | 0.05 | 0.02 | -0.01 | 5/28/2025 | 5/28/2025 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 | 0.25 | % | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 8.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 2 | 1.77 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:58 PM EST |
| 9.00 | 0.00 | 0.20 | 0.13 | -0.07 | -35.00% | 1 | 337 | 1.04 | -0.01 | 0.03 | 0.00 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 10.00 | 0.20 | 0.35 | 0.25 | -0.03 | -10.72% | 13 | 64 | 0.89 | -0.13 | 0.09 | -0.01 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 11.00 | 0.50 | 0.65 | 0.45 | +0.05 | +12.50% | 48 | 750 | 0.91 | -0.21 | 0.11 | -0.01 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 11.50 | 0.70 | 0.90 | 0.75 | -0.25 | -25.00% | 88 | 30 | 0.94 | -0.27 | 0.12 | -0.01 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 12.00 | 0.95 | 1.20 | 1.05 | -0.05 | -4.55% | 44 | 63 | 0.98 | -0.34 | 0.12 | -0.01 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 12.50 | 1.20 | 1.50 | 1.30 | -0.15 | -10.35% | 62 | 77 | 0.99 | -0.41 | 0.12 | -0.01 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 13.00 | 1.50 | 1.85 | 1.70 | +0.55 | +47.83% | 6 | 35 | 1.02 | -0.47 | 0.12 | -0.02 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 13.50 | 1.85 | 2.20 | 2.05 | +0.15 | +7.90% | 2 | 81 | 1.06 | -0.52 | 0.11 | -0.02 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 14.00 | 2.20 | 2.60 | 2.30 | -0.08 | -3.37% | 230 | 36 | 1.07 | -0.57 | 0.10 | -0.02 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 14.50 | 2.35 | 3.10 | 3.27 | 0.00 | 0.00% | 0 | 61 | 1.05 | -0.60 | 0.09 | -0.02 | 5/20/2025 | 5/28/2025 3:59:58 PM EST |
| 15.00 | 3.00 | 3.40 | 3.10 | 0.00 | 0.00% | 3 | 16 | 1.13 | -0.64 | 0.09 | -0.02 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 15.50 | 3.40 | 3.90 | 3.70 | -0.35 | -8.65% | 1 | 10 | 1.18 | -0.67 | 0.08 | -0.02 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 16.00 | 3.80 | 4.30 | 3.90 | -1.20 | -23.53% | 91 | 4 | 1.18 | -0.69 | 0.08 | -0.02 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 16.50 | 3.80 | 4.80 | % | 0 | 0 | 1.06 | -0.71 | 0.07 | -0.02 | 5/28/2025 3:59:58 PM EST | |||
| 17.00 | 4.70 | 5.30 | 4.80 | -1.52 | -24.06% | 90 | 4 | 1.29 | -0.74 | 0.07 | -0.02 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 17.50 | 4.80 | 5.70 | 6.30 | 0.00 | 0.00% | 0 | 1 | 1.06 | -0.75 | 0.06 | -0.02 | 5/16/2025 | 5/28/2025 3:59:58 PM EST |
| 18.00 | 5.60 | 6.20 | 6.70 | 0.00 | 0.00% | 0 | 2 | 1.36 | -0.77 | 0.06 | -0.02 | 5/16/2025 | 5/28/2025 3:59:58 PM EST |
| 18.50 | 6.10 | 6.60 | 7.20 | 0.00 | 0.00% | 0 | 16 | 1.31 | -0.78 | 0.06 | -0.02 | 5/16/2025 | 5/28/2025 3:59:58 PM EST |
| 19.00 | 6.60 | 7.10 | % | 0 | 0 | 1.36 | -0.80 | 0.05 | -0.02 | 5/28/2025 3:59:58 PM EST | |||
| 19.50 | 7.00 | 7.60 | % | 0 | 0 | 1.37 | -0.81 | 0.05 | -0.02 | 5/28/2025 3:59:58 PM EST | |||
| 20.00 | 7.50 | 8.10 | 6.80 | 0.00 | 0.00% | 0 | 15 | 1.39 | -0.83 | 0.05 | -0.02 | 5/8/2025 | 5/28/2025 3:59:58 PM EST |
| 20.50 | 7.90 | 8.50 | % | 0 | 0 | 1.38 | -0.84 | 0.05 | -0.02 | 5/28/2025 3:59:58 PM EST | |||
| 21.00 | 8.40 | 9.00 | % | 0 | 0 | 1.37 | -0.84 | 0.04 | -0.02 | 5/28/2025 3:59:58 PM EST | |||
| 21.50 | 8.80 | 9.50 | % | 0 | 0 | 2.00 | -0.85 | 0.04 | -0.02 | 5/28/2025 3:59:58 PM EST | |||
| 22.00 | 9.30 | 10.00 | % | 0 | 0 | 1.77 | -0.86 | 0.04 | -0.02 | 5/28/2025 3:59:58 PM EST | |||
| 23.00 | 10.30 | 11.10 | 10.10 | 0.00 | 0.00% | 0 | 1 | 1.86 | -0.88 | 0.03 | -0.02 | 5/12/2025 | 5/28/2025 3:59:58 PM EST |
| 24.00 | 11.20 | 12.40 | % | 0 | 0 | 1.94 | -0.89 | 0.03 | -0.02 | 5/28/2025 3:59:58 PM EST | |||
| 25.00 | 12.10 | 13.00 | % | 0 | 0 | 2.22 | -0.91 | 0.03 | -0.01 | 5/28/2025 3:59:58 PM EST | |||
| 26.00 | 13.30 | 13.90 | % | 0 | 0 | 1.99 | -0.92 | 0.03 | -0.01 | 5/28/2025 3:59:58 PM EST | |||
| 27.00 | 12.50 | 14.90 | % | 0 | 0 | 0.01 | -0.93 | 0.02 | -0.01 | 5/28/2025 3:59:58 PM EST | |||
| 28.00 | 15.10 | 15.90 | 15.00 | 0.00 | 0.00% | 0 | 17 | 0.00 | -0.93 | 0.02 | -0.01 | 5/12/2025 | 5/28/2025 3:59:58 PM EST |
| 29.00 | 16.30 | 16.80 | 16.20 | 0.00 | 0.00% | 0 | 54 | 2.07 | -0.94 | 0.02 | -0.01 | 5/12/2025 | 5/28/2025 3:59:58 PM EST |
| 30.00 | 17.30 | 17.80 | 17.30 | 0.00 | 0.00% | 0 | 49 | 2.13 | -0.95 | 0.02 | -0.01 | 5/13/2025 | 5/28/2025 3:59:58 PM EST |