Options Chain for WEBULL CORP ORD SHS (BULL) - $11.31 as of 6/27/2025 3:00:46 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 3.80 | 7.20 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/27/2025 1:59:08 PM EST | |||
| 6.00 | 4.40 | 5.05 | % | 0 | 0 | 4.33 | 1.00 | 0.00 | 0.00 | 6/27/2025 1:59:08 PM EST | |||
| 6.50 | 4.00 | 4.70 | % | 0 | 0 | 4.07 | 1.00 | 0.00 | 0.00 | 6/27/2025 1:59:08 PM EST | |||
| 7.00 | 3.55 | 4.00 | 3.60 | 0.00 | 0.00% | 0 | 0 | 3.25 | 1.00 | 0.00 | 0.00 | 6/24/2025 | 6/27/2025 1:59:08 PM EST |
| 7.50 | 3.00 | 3.55 | 2.76 | 0.00 | 0.00% | 0 | 0 | 3.53 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 6/27/2025 1:59:08 PM EST |
| 8.00 | 2.49 | 3.00 | 3.25 | 0.00 | 0.00% | 0 | 1 | 3.52 | 1.00 | 0.00 | 0.00 | 6/24/2025 | 6/27/2025 1:59:08 PM EST |
| 8.50 | 2.05 | 2.70 | 1.20 | 0.00 | 0.00% | 0 | 0 | 2.93 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 6/27/2025 1:59:08 PM EST |
| 9.00 | 1.66 | 1.98 | 1.89 | -0.40 | -17.47% | 1 | 131 | 1.48 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 1:59:08 PM EST |
| 9.50 | 1.24 | 1.44 | 1.35 | -0.42 | -23.73% | 7 | 55 | 1.06 | 0.95 | 0.15 | 0.00 | 6/27/2025 | 6/27/2025 1:59:08 PM EST |
| 10.00 | 0.83 | 0.92 | 0.89 | -0.43 | -32.58% | 566 | 784 | 0.78 | 0.82 | 0.29 | -0.01 | 6/27/2025 | 6/27/2025 1:59:08 PM EST |
| 10.50 | 0.46 | 0.58 | 0.49 | -0.37 | -43.03% | 643 | 1,202 | 0.68 | 0.62 | 0.40 | -0.03 | 6/27/2025 | 6/27/2025 1:59:08 PM EST |
| 11.00 | 0.30 | 0.31 | 0.30 | -0.26 | -46.43% | 3,257 | 3,243 | 0.76 | 0.42 | 0.39 | -0.03 | 6/27/2025 | 6/27/2025 1:59:08 PM EST |
| 11.50 | 0.19 | 0.23 | 0.19 | -0.18 | -48.65% | 1,254 | 2,657 | 0.84 | 0.28 | 0.30 | -0.03 | 6/27/2025 | 6/27/2025 1:59:08 PM EST |
| 12.00 | 0.10 | 0.12 | 0.11 | -0.12 | -52.18% | 1,378 | 3,066 | 0.90 | 0.20 | 0.22 | -0.03 | 6/27/2025 | 6/27/2025 1:59:08 PM EST |
| 12.50 | 0.06 | 0.10 | 0.09 | -0.07 | -43.75% | 492 | 1,916 | 1.00 | 0.14 | 0.16 | -0.03 | 6/27/2025 | 6/27/2025 1:59:08 PM EST |
| 13.00 | 0.06 | 0.08 | 0.08 | -0.06 | -42.86% | 359 | 1,518 | 1.10 | 0.11 | 0.12 | -0.02 | 6/27/2025 | 6/27/2025 1:59:08 PM EST |
| 13.50 | 0.05 | 0.08 | 0.07 | -0.03 | -30.00% | 23 | 626 | 1.19 | 0.08 | 0.09 | -0.02 | 6/27/2025 | 6/27/2025 1:59:08 PM EST |
| 14.00 | 0.03 | 0.06 | 0.04 | -0.04 | -50.00% | 19 | 435 | 1.26 | 0.06 | 0.07 | -0.02 | 6/27/2025 | 6/27/2025 1:59:08 PM EST |
| 14.50 | 0.00 | 0.18 | 0.07 | 0.00 | 0.00% | 0 | 159 | 1.56 | 0.03 | 0.04 | -0.01 | 6/26/2025 | 6/27/2025 1:59:08 PM EST |
| 15.00 | 0.04 | 0.07 | 0.04 | -0.02 | -33.34% | 119 | 960 | 1.57 | 0.02 | 0.03 | -0.01 | 6/27/2025 | 6/27/2025 1:59:08 PM EST |
| 15.50 | 0.01 | 0.04 | 0.03 | -0.03 | -50.00% | 13 | 110 | 1.44 | 0.02 | 0.03 | -0.01 | 6/27/2025 | 6/27/2025 1:59:08 PM EST |
| 16.00 | 0.00 | 0.07 | 0.07 | 0.00 | 0.00% | 0 | 190 | 1.88 | 0.00 | 0.01 | 0.00 | 6/25/2025 | 6/27/2025 1:59:08 PM EST |
| 16.50 | 0.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0 | 13 | 3.36 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 6/27/2025 1:59:08 PM EST |
| 17.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 83 | 3.50 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 6/27/2025 1:59:08 PM EST |
| 17.50 | 0.00 | 0.50 | 0.08 | 0.00 | 0.00% | 0 | 11 | 3.63 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 6/27/2025 1:59:08 PM EST |
| 18.00 | 0.00 | 0.16 | 0.01 | -0.14 | -93.34% | 9 | 384 | 2.15 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 1:59:08 PM EST |
| 18.50 | 0.00 | 0.24 | 0.01 | 0.00 | 0.00% | 0 | 360 | 3.13 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 6/27/2025 1:59:08 PM EST |
| 19.00 | 0.00 | 0.50 | 0.75 | 0.00 | 0.00% | 0 | 25 | 3.99 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 6/27/2025 1:59:08 PM EST |
| 19.50 | 0.00 | 0.50 | % | 0 | 0 | 4.10 | 0.00 | 0.00 | 0.00 | 6/27/2025 1:59:08 PM EST | |||
| 20.00 | 0.00 | 0.50 | 0.02 | 0.00 | 0.00% | 0 | 7 | 4.20 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/27/2025 1:59:08 PM EST |
| 20.50 | 0.00 | 0.50 | % | 0 | 0 | 4.30 | 0.00 | 0.00 | 0.00 | 6/27/2025 1:59:08 PM EST | |||
| 21.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 12 | 4.40 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 6/27/2025 1:59:08 PM EST |
| 22.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 2 | 4.59 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 6/27/2025 1:59:08 PM EST |
| 23.00 | 0.00 | 0.50 | 0.35 | 0.00 | 0.00% | 0 | 2 | 4.77 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 6/27/2025 1:59:08 PM EST |
| 25.00 | 0.00 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 0 | 4.29 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 6/27/2025 1:59:08 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 | 6.20 | 0.00 | 0.00 | 0.00 | 6/27/2025 1:59:08 PM EST | |||
| 6.00 | 0.00 | 0.50 | % | 0 | 0 | 5.02 | 0.00 | 0.00 | 0.00 | 6/27/2025 1:59:08 PM EST | |||
| 6.50 | 0.00 | 0.50 | % | 0 | 0 | 4.51 | 0.00 | 0.00 | 0.00 | 6/27/2025 1:59:08 PM EST | |||
| 7.00 | 0.00 | 0.50 | % | 0 | 0 | 4.02 | 0.00 | 0.00 | 0.00 | 6/27/2025 1:59:08 PM EST | |||
| 7.50 | 0.00 | 0.50 | % | 0 | 0 | 3.58 | 0.00 | 0.00 | 0.00 | 6/27/2025 1:59:08 PM EST | |||
| 8.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 21 | 3.15 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 6/27/2025 1:59:08 PM EST |
| 8.50 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 2 | 1.89 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 6/27/2025 1:59:08 PM EST |
| 9.00 | 0.00 | 0.06 | 0.03 | +0.02 | +200.00% | 45 | 135 | 0.91 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 1:59:08 PM EST |
| 9.50 | 0.02 | 0.03 | 0.03 | 0.00 | 0.00% | 284 | 370 | 0.64 | -0.05 | 0.15 | 0.00 | 6/27/2025 | 6/27/2025 1:59:08 PM EST |
| 10.00 | 0.10 | 0.11 | 0.10 | +0.05 | +100.00% | 2,328 | 2,194 | 0.65 | -0.18 | 0.29 | -0.01 | 6/27/2025 | 6/27/2025 1:59:08 PM EST |
| 10.50 | 0.26 | 0.29 | 0.27 | +0.10 | +58.83% | 931 | 1,779 | 0.69 | -0.38 | 0.40 | -0.03 | 6/27/2025 | 6/27/2025 1:59:08 PM EST |
| 11.00 | 0.54 | 0.60 | 0.57 | +0.20 | +54.06% | 694 | 1,420 | 0.76 | -0.58 | 0.39 | -0.03 | 6/27/2025 | 6/27/2025 1:59:08 PM EST |
| 11.50 | 0.80 | 0.99 | 0.95 | +0.31 | +48.44% | 197 | 2,095 | 0.87 | -0.72 | 0.30 | -0.03 | 6/27/2025 | 6/27/2025 1:59:08 PM EST |
| 12.00 | 1.32 | 1.45 | 1.41 | +0.40 | +39.61% | 151 | 438 | 0.79 | -0.80 | 0.22 | -0.03 | 6/27/2025 | 6/27/2025 1:59:08 PM EST |
| 12.50 | 1.77 | 1.95 | 1.82 | +0.31 | +20.53% | 73 | 57 | 1.38 | -0.86 | 0.16 | -0.03 | 6/27/2025 | 6/27/2025 1:59:08 PM EST |
| 13.00 | 2.28 | 2.51 | 2.33 | +0.44 | +23.28% | 20 | 98 | 1.43 | -0.89 | 0.12 | -0.02 | 6/27/2025 | 6/27/2025 1:59:08 PM EST |
| 13.50 | 2.62 | 3.20 | 2.77 | +0.37 | +15.42% | 2 | 50 | 2.06 | -0.92 | 0.09 | -0.02 | 6/27/2025 | 6/27/2025 1:59:08 PM EST |
| 14.00 | 3.10 | 3.40 | 3.34 | +0.53 | +18.87% | 26 | 37 | 1.72 | -0.94 | 0.07 | -0.02 | 6/27/2025 | 6/27/2025 1:59:08 PM EST |
| 14.50 | 3.70 | 3.95 | 3.79 | +0.21 | +5.87% | 5 | 10 | 1.87 | -0.97 | 0.04 | -0.01 | 6/27/2025 | 6/27/2025 1:59:08 PM EST |
| 15.00 | 4.05 | 4.40 | 4.21 | +0.09 | +2.19% | 6 | 69 | 2.02 | -0.98 | 0.03 | -0.01 | 6/27/2025 | 6/27/2025 1:59:08 PM EST |
| 15.50 | 4.65 | 4.90 | 4.31 | -0.89 | -17.12% | 5 | 15 | 2.86 | -0.98 | 0.03 | -0.01 | 6/27/2025 | 6/27/2025 1:59:08 PM EST |
| 16.00 | 5.15 | 5.65 | 5.05 | 0.00 | 0.00% | 0 | 18 | 3.01 | -1.00 | 0.01 | 0.00 | 6/26/2025 | 6/27/2025 1:59:08 PM EST |
| 16.50 | 5.70 | 5.90 | 5.50 | +0.10 | +1.86% | 1 | 318 | 2.41 | -1.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 1:59:08 PM EST |
| 17.00 | 5.00 | 6.70 | % | 0 | 0 | 6.30 | -1.00 | 0.00 | 0.00 | 6/27/2025 1:59:08 PM EST | |||
| 17.50 | 4.70 | 8.35 | % | 0 | 0 | 6.63 | -1.00 | 0.00 | 0.00 | 6/27/2025 1:59:08 PM EST | |||
| 18.00 | 5.35 | 9.15 | 6.41 | 0.00 | 0.00% | 0 | 0 | 6.78 | -1.00 | 0.00 | 0.00 | 6/25/2025 | 6/27/2025 1:59:08 PM EST |
| 18.50 | 6.05 | 9.00 | % | 0 | 0 | 6.92 | -1.00 | 0.00 | 0.00 | 6/27/2025 1:59:08 PM EST | |||
| 19.00 | 6.35 | 9.60 | % | 0 | 0 | 7.05 | -1.00 | 0.00 | 0.00 | 6/27/2025 1:59:08 PM EST | |||
| 19.50 | 6.80 | 10.20 | % | 0 | 0 | 7.17 | -1.00 | 0.00 | 0.00 | 6/27/2025 1:59:08 PM EST | |||
| 20.00 | 7.75 | 10.75 | 9.05 | % | 5 | 0 | 6.84 | -1.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 1:59:08 PM EST | |
| 20.50 | 8.80 | 11.80 | % | 0 | 0 | 7.41 | -1.00 | 0.00 | 0.00 | 6/27/2025 1:59:08 PM EST | |||
| 21.00 | 8.65 | 10.90 | % | 0 | 0 | 7.53 | -1.00 | 0.00 | 0.00 | 6/27/2025 1:59:08 PM EST | |||
| 22.00 | 9.90 | 13.05 | % | 0 | 0 | 7.75 | -1.00 | 0.00 | 0.00 | 6/27/2025 1:59:08 PM EST | |||
| 23.00 | 10.40 | 13.85 | % | 0 | 0 | 7.94 | -1.00 | 0.00 | 0.00 | 6/27/2025 1:59:08 PM EST | |||
| 25.00 | 12.75 | 16.20 | % | 0 | 0 | 8.32 | -1.00 | 0.00 | 0.00 | 6/27/2025 1:59:08 PM EST |