Options Chain for WEBULL CORP ORD SHS (BULL) - $12.30 as of 5/27/2025 3:59:49 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 9.70 | 11.90 | 10.60 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 5/27/2025 3:59:49 PM EST |
| 5.00 | 7.30 | 9.10 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:49 PM EST | |||
| 7.50 | 5.50 | 6.40 | 5.60 | +0.60 | +12.00% | 11 | 41 | 0.79 | 0.96 | 0.02 | -0.01 | 5/27/2025 | 5/27/2025 3:59:49 PM EST |
| 10.00 | 2.90 | 3.60 | 3.30 | +0.75 | +29.42% | 716 | 2,793 | 1.01 | 0.79 | 0.08 | -0.01 | 5/27/2025 | 5/27/2025 3:59:49 PM EST |
| 12.50 | 1.65 | 1.70 | 1.72 | +0.27 | +18.63% | 1,561 | 12,747 | 0.92 | 0.56 | 0.10 | -0.01 | 5/27/2025 | 5/27/2025 3:59:49 PM EST |
| 15.00 | 1.15 | 1.20 | 1.20 | +0.15 | +14.29% | 4,598 | 7,076 | 1.08 | 0.39 | 0.07 | -0.01 | 5/27/2025 | 5/27/2025 3:59:49 PM EST |
| 17.50 | 0.75 | 0.85 | 0.83 | +0.13 | +18.58% | 479 | 2,269 | 1.15 | 0.29 | 0.06 | -0.02 | 5/27/2025 | 5/27/2025 3:59:49 PM EST |
| 20.00 | 0.60 | 0.65 | 0.65 | +0.10 | +18.19% | 556 | 3,156 | 1.25 | 0.22 | 0.05 | -0.02 | 5/27/2025 | 5/27/2025 3:59:49 PM EST |
| 22.50 | 0.25 | 0.50 | 0.37 | -0.13 | -26.00% | 11 | 770 | 1.21 | 0.18 | 0.04 | -0.02 | 5/27/2025 | 5/27/2025 3:59:49 PM EST |
| 25.00 | 0.15 | 0.80 | 0.38 | +0.08 | +26.67% | 2 | 365 | 1.37 | 0.14 | 0.03 | -0.01 | 5/27/2025 | 5/27/2025 3:59:49 PM EST |
| 30.00 | 0.20 | 0.55 | 0.24 | +0.04 | +20.00% | 21 | 989 | 1.61 | 0.09 | 0.02 | -0.01 | 5/27/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.05 | % | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:49 PM EST | |||
| 5.00 | 0.00 | 0.50 | % | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:49 PM EST | |||
| 7.50 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 2,729 | 1.15 | -0.04 | 0.02 | -0.01 | 5/23/2025 | 5/27/2025 3:59:49 PM EST |
| 10.00 | 0.40 | 0.55 | 0.53 | -0.13 | -19.70% | 86 | 968 | 0.75 | -0.21 | 0.08 | -0.01 | 5/27/2025 | 5/27/2025 3:59:49 PM EST |
| 12.50 | 1.70 | 2.00 | 1.80 | -0.31 | -14.70% | 78 | 961 | 0.93 | -0.44 | 0.10 | -0.01 | 5/27/2025 | 5/27/2025 3:59:49 PM EST |
| 15.00 | 3.00 | 3.90 | 3.90 | -0.20 | -4.88% | 6 | 237 | 0.98 | -0.61 | 0.07 | -0.01 | 5/27/2025 | 5/27/2025 3:59:49 PM EST |
| 17.50 | 5.10 | 6.20 | 6.80 | 0.00 | 0.00% | 0 | 117 | 1.07 | -0.71 | 0.06 | -0.02 | 5/21/2025 | 5/27/2025 3:59:49 PM EST |
| 20.00 | 7.50 | 8.60 | 8.13 | 0.00 | 0.00% | 0 | 164 | 1.18 | -0.78 | 0.05 | -0.02 | 5/22/2025 | 5/27/2025 3:59:49 PM EST |
| 22.50 | 9.80 | 10.90 | 10.74 | 0.00 | 0.00% | 0 | 95 | 1.23 | -0.82 | 0.04 | -0.02 | 5/23/2025 | 5/27/2025 3:59:49 PM EST |
| 25.00 | 12.30 | 13.40 | 13.90 | 0.00 | 0.00% | 0 | 484 | 1.33 | -0.86 | 0.03 | -0.01 | 5/16/2025 | 5/27/2025 3:59:49 PM EST |
| 30.00 | 17.00 | 18.20 | 18.00 | -0.30 | -1.64% | 5 | 1,110 | 2.16 | -0.91 | 0.02 | -0.01 | 5/27/2025 | 5/27/2025 3:59:49 PM EST |