Options Chain for WEBULL CORP ORD SHS (BULL) - $12.30 as of 5/27/2025 2:50:10 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 6.00 | 8.50 | % | 0 | 0 | 7.01 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 7.50 | 3.50 | 5.80 | % | 0 | 0 | 4.99 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 8.00 | 3.60 | 5.50 | 4.80 | 0.00 | 0.00% | 0 | 1 | 3.10 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 12:58:59 PM EST |
| 8.50 | 3.10 | 4.80 | % | 0 | 0 | 2.82 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 9.00 | 3.50 | 4.30 | 3.90 | 0.00 | 0.00% | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 12:58:59 PM EST |
| 9.50 | 3.10 | 3.90 | % | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 10.00 | 2.85 | 3.00 | 3.00 | +0.75 | +33.34% | 44 | 194 | 1.35 | 0.99 | 0.05 | 0.00 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 10.50 | 2.35 | 2.60 | 2.44 | +0.46 | +23.24% | 4 | 18 | 1.70 | 0.96 | 0.11 | 0.00 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 11.00 | 1.85 | 2.10 | 1.85 | +0.20 | +12.13% | 46 | 352 | 1.20 | 0.89 | 0.14 | -0.01 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 11.50 | 1.50 | 1.70 | 1.40 | +0.05 | +3.71% | 30 | 77 | 0.89 | 0.81 | 0.16 | -0.02 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 12.00 | 1.15 | 1.25 | 1.20 | +0.20 | +20.00% | 609 | 645 | 0.92 | 0.71 | 0.18 | -0.03 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 12.50 | 0.90 | 1.05 | 1.10 | +0.21 | +23.60% | 204 | 484 | 0.99 | 0.60 | 0.19 | -0.03 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 13.00 | 0.70 | 0.80 | 0.79 | +0.09 | +12.86% | 2,487 | 1,172 | 1.05 | 0.51 | 0.18 | -0.04 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 13.50 | 0.60 | 0.70 | 0.63 | -0.02 | -3.08% | 1,069 | 453 | 1.08 | 0.43 | 0.16 | -0.04 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 14.00 | 0.50 | 0.55 | 0.45 | -0.07 | -13.47% | 307 | 803 | 1.16 | 0.36 | 0.15 | -0.04 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 14.50 | 0.40 | 0.50 | 0.45 | +0.01 | +2.28% | 263 | 331 | 1.20 | 0.31 | 0.13 | -0.04 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 15.00 | 0.35 | 0.45 | 0.40 | 0.00 | 0.00% | 860 | 1,148 | 1.28 | 0.26 | 0.12 | -0.04 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 15.50 | 0.25 | 0.35 | 0.34 | +0.02 | +6.25% | 113 | 263 | 1.31 | 0.23 | 0.11 | -0.04 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 16.00 | 0.25 | 0.35 | 0.30 | -0.05 | -14.29% | 202 | 437 | 1.39 | 0.20 | 0.09 | -0.04 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 16.50 | 0.20 | 0.30 | 0.25 | -0.05 | -16.67% | 119 | 401 | 1.41 | 0.17 | 0.08 | -0.03 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 17.00 | 0.15 | 0.20 | 0.20 | -0.05 | -20.00% | 140 | 380 | 1.52 | 0.14 | 0.07 | -0.03 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 17.50 | 0.15 | 0.20 | 0.20 | -0.02 | -9.10% | 14 | 64 | 1.52 | 0.12 | 0.06 | -0.03 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 18.00 | 0.10 | 0.20 | 0.20 | -0.04 | -16.67% | 7 | 564 | 1.56 | 0.11 | 0.06 | -0.03 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 18.50 | 0.10 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 69 | 1.57 | 0.10 | 0.05 | -0.03 | 5/23/2025 | 5/27/2025 12:58:59 PM EST |
| 19.00 | 0.10 | 0.15 | 0.15 | +0.01 | +7.15% | 27 | 64 | 1.59 | 0.09 | 0.05 | -0.03 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 20.00 | 0.10 | 0.15 | 0.10 | -0.05 | -33.34% | 56 | 701 | 1.70 | 0.07 | 0.04 | -0.02 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 21.00 | 0.05 | 0.15 | 0.05 | -0.12 | -70.59% | 5 | 82 | 1.89 | 0.05 | 0.03 | -0.02 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 22.00 | 0.00 | 0.15 | 0.60 | 0.00 | 0.00% | 0 | 118 | 2.46 | 0.02 | 0.01 | -0.01 | 5/22/2025 | 5/27/2025 12:58:59 PM EST |
| 22.50 | 0.00 | 0.20 | 0.56 | 0.00 | 0.00% | 0 | 7 | 2.29 | 0.02 | 0.01 | -0.01 | 5/22/2025 | 5/27/2025 12:58:59 PM EST |
| 23.00 | 0.00 | 0.50 | 0.35 | 0.00 | 0.00% | 0 | 40 | 2.99 | 0.01 | 0.01 | 0.00 | 5/21/2025 | 5/27/2025 12:58:59 PM EST |
| 24.00 | 0.00 | 0.05 | 0.05 | -0.15 | -75.00% | 3 | 36 | 1.90 | 0.01 | 0.01 | 0.00 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 25.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 132 | 2.59 | 0.01 | 0.01 | 0.00 | 5/23/2025 | 5/27/2025 12:58:59 PM EST |
| 26.00 | 0.00 | 0.50 | 0.94 | 0.00 | 0.00% | 0 | 23 | 3.37 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/27/2025 12:58:59 PM EST |
| 27.00 | 0.00 | 0.50 | 0.27 | 0.00 | 0.00% | 0 | 3 | 3.49 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 12:58:59 PM EST |
| 28.00 | 0.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0 | 142 | 3.60 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 12:58:59 PM EST |
| 29.00 | 0.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 2 | 3.70 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 12:58:59 PM EST |
| 30.00 | 0.00 | 0.50 | 0.40 | 0.00 | 0.00% | 0 | 26 | 3.80 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 12:58:59 PM EST |
| 31.00 | 0.00 | 0.50 | % | 0 | 0 | 3.89 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 32.00 | 0.00 | 0.05 | 0.04 | -0.18 | -81.82% | 1 | 14 | 2.58 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 12:58:59 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 | 0.05 | % | 0 | 0 | 3.07 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 7.50 | 0.00 | 0.50 | % | 0 | 0 | 3.41 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 8.00 | 0.00 | 0.50 | % | 0 | 0 | 3.10 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 8.50 | 0.00 | 0.50 | % | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 9.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 3 | 2.53 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 12:58:59 PM EST |
| 9.50 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 4 | 1.86 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 12:58:59 PM EST |
| 10.00 | 0.00 | 0.10 | 0.07 | -0.06 | -46.16% | 39 | 688 | 1.16 | -0.01 | 0.05 | 0.00 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 10.50 | 0.00 | 0.15 | 0.12 | -0.08 | -40.00% | 185 | 182 | 1.11 | -0.04 | 0.11 | 0.00 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 11.00 | 0.15 | 0.20 | 0.15 | -0.19 | -55.89% | 109 | 360 | 0.96 | -0.11 | 0.14 | -0.01 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 11.50 | 0.25 | 0.35 | 0.30 | -0.20 | -40.00% | 690 | 574 | 0.97 | -0.19 | 0.16 | -0.02 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 12.00 | 0.40 | 0.50 | 0.46 | -0.38 | -45.24% | 137 | 119 | 0.96 | -0.29 | 0.18 | -0.03 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 12.50 | 0.70 | 0.80 | 0.70 | -0.41 | -36.94% | 94 | 517 | 1.07 | -0.40 | 0.19 | -0.03 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 13.00 | 0.95 | 1.10 | 1.10 | -0.45 | -29.04% | 35 | 606 | 1.08 | -0.49 | 0.18 | -0.04 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 13.50 | 1.35 | 1.45 | 1.41 | -0.39 | -21.67% | 74 | 355 | 1.16 | -0.57 | 0.16 | -0.04 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 14.00 | 1.50 | 1.90 | 2.00 | -0.22 | -9.91% | 13 | 110 | 1.18 | -0.64 | 0.15 | -0.04 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 14.50 | 1.95 | 2.30 | 2.44 | -0.22 | -8.28% | 1 | 179 | 1.38 | -0.69 | 0.13 | -0.04 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 15.00 | 2.55 | 2.70 | 2.50 | -0.69 | -21.63% | 14 | 84 | 1.26 | -0.74 | 0.12 | -0.04 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 15.50 | 3.00 | 3.20 | 3.58 | 0.00 | 0.00% | 0 | 36 | 1.35 | -0.77 | 0.11 | -0.04 | 5/23/2025 | 5/27/2025 12:58:59 PM EST |
| 16.00 | 3.40 | 3.70 | 3.61 | -1.09 | -23.20% | 5 | 13 | 1.49 | -0.80 | 0.09 | -0.04 | 5/27/2025 | 5/27/2025 12:58:59 PM EST |
| 16.50 | 3.90 | 4.10 | 4.35 | 0.00 | 0.00% | 0 | 12 | 1.36 | -0.83 | 0.08 | -0.03 | 5/22/2025 | 5/27/2025 12:58:59 PM EST |
| 17.00 | 4.40 | 4.60 | 4.88 | 0.00 | 0.00% | 0 | 44 | 1.43 | -0.86 | 0.07 | -0.03 | 5/21/2025 | 5/27/2025 12:58:59 PM EST |
| 17.50 | 4.80 | 5.10 | 3.65 | 0.00 | 0.00% | 0 | 100 | 1.79 | -0.88 | 0.06 | -0.03 | 5/9/2025 | 5/27/2025 12:58:59 PM EST |
| 18.00 | 5.30 | 5.60 | 6.00 | 0.00 | 0.00% | 0 | 430 | 2.06 | -0.89 | 0.06 | -0.03 | 5/23/2025 | 5/27/2025 12:58:59 PM EST |
| 18.50 | 5.80 | 6.10 | 4.50 | 0.00 | 0.00% | 0 | 2 | 0.00 | -0.90 | 0.05 | -0.03 | 5/9/2025 | 5/27/2025 12:58:59 PM EST |
| 19.00 | 6.10 | 6.50 | 4.90 | 0.00 | 0.00% | 0 | 6 | 0.00 | -0.91 | 0.05 | -0.03 | 5/9/2025 | 5/27/2025 12:58:59 PM EST |
| 20.00 | 6.00 | 9.40 | % | 0 | 0 | 0.00 | -0.93 | 0.04 | -0.02 | 5/27/2025 12:58:59 PM EST | |||
| 21.00 | 7.10 | 10.00 | % | 0 | 0 | 0.00 | -0.95 | 0.03 | -0.02 | 5/27/2025 12:58:59 PM EST | |||
| 22.00 | 8.60 | 10.00 | 9.40 | 0.00 | 0.00% | 0 | 28 | 0.00 | -0.98 | 0.01 | -0.01 | 5/13/2025 | 5/27/2025 12:58:59 PM EST |
| 22.50 | 8.30 | 10.80 | % | 0 | 0 | 0.00 | -0.98 | 0.01 | -0.01 | 5/27/2025 12:58:59 PM EST | |||
| 23.00 | 8.60 | 12.00 | % | 0 | 0 | 0.00 | -0.99 | 0.01 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 24.00 | 9.50 | 12.60 | 9.30 | 0.00 | 0.00% | 0 | 2 | 4.66 | -0.99 | 0.01 | 0.00 | 5/9/2025 | 5/27/2025 12:58:59 PM EST |
| 25.00 | 10.60 | 13.50 | % | 0 | 0 | 0.00 | -0.99 | 0.01 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 26.00 | 12.10 | 15.10 | 12.10 | 0.00 | 0.00% | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 5/8/2025 | 5/27/2025 12:58:59 PM EST |
| 27.00 | 12.20 | 15.60 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 28.00 | 13.50 | 16.70 | 12.90 | 0.00 | 0.00% | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 5/8/2025 | 5/27/2025 12:58:59 PM EST |
| 29.00 | 14.70 | 17.30 | % | 0 | 0 | 5.32 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 30.00 | 15.80 | 18.40 | 15.60 | 0.00 | 0.00% | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 5/7/2025 | 5/27/2025 12:58:59 PM EST |
| 31.00 | 17.30 | 19.60 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST | |||
| 32.00 | 17.30 | 21.10 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:59 PM EST |