Options Chain for WEBULL CORP ORD SHS (BULL) - $10.39 as of 6/13/2025 9:00:12 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 4.00 | 7.05 | % | 0 | 0 | 4.47 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:52 PM EST | |||
| 6.00 | 2.59 | 5.75 | % | 0 | 0 | 3.27 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:52 PM EST | |||
| 6.50 | 2.30 | 4.60 | % | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:52 PM EST | |||
| 7.00 | 2.19 | 4.15 | % | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:52 PM EST | |||
| 7.50 | 1.49 | 3.45 | 3.39 | 0.00 | 0.00% | 0 | 1 | 1.60 | 1.00 | 0.00 | 0.00 | 6/11/2025 | 6/13/2025 3:59:52 PM EST |
| 8.00 | 1.45 | 4.00 | 3.14 | 0.00 | 0.00% | 0 | 1 | 2.40 | 0.95 | 0.14 | 0.00 | 6/10/2025 | 6/13/2025 3:59:52 PM EST |
| 8.50 | 1.39 | 2.51 | 2.60 | 0.00 | 0.00% | 0 | 6 | 1.13 | 0.86 | 0.17 | 0.00 | 6/10/2025 | 6/13/2025 3:59:52 PM EST |
| 9.00 | 1.24 | 2.03 | 1.70 | -0.30 | -15.00% | 4 | 22 | 1.02 | 0.75 | 0.17 | 0.00 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 9.50 | 1.01 | 1.68 | 1.91 | 0.00 | 0.00% | 0 | 26 | 0.79 | 0.64 | 0.16 | -0.01 | 6/12/2025 | 6/13/2025 3:59:52 PM EST |
| 10.00 | 0.81 | 1.50 | 1.45 | 0.00 | 0.00% | 0 | 1 | 0.85 | 0.56 | 0.16 | -0.01 | 6/12/2025 | 6/13/2025 3:59:52 PM EST |
| 10.50 | 0.65 | 1.37 | 1.39 | 0.00 | 0.00% | 0 | 10 | 0.90 | 0.48 | 0.15 | -0.01 | 6/11/2025 | 6/13/2025 3:59:52 PM EST |
| 11.00 | 0.51 | 1.00 | 0.73 | -0.21 | -22.34% | 15 | 573 | 0.78 | 0.42 | 0.13 | -0.01 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 11.50 | 0.40 | 1.01 | 0.37 | -0.48 | -56.48% | 2 | 26 | 0.92 | 0.37 | 0.13 | -0.01 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 12.00 | 0.32 | 0.95 | 0.68 | 0.00 | 0.00% | 1 | 55 | 0.96 | 0.32 | 0.11 | -0.01 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 12.50 | 0.30 | 0.50 | 0.64 | 0.00 | 0.00% | 0 | 7 | 0.85 | 0.29 | 0.10 | -0.01 | 6/12/2025 | 6/13/2025 3:59:52 PM EST |
| 13.00 | 0.19 | 0.80 | 0.45 | +0.09 | +25.00% | 1 | 52 | 1.00 | 0.25 | 0.10 | -0.01 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 13.50 | 0.18 | 0.75 | 0.58 | 0.00 | 0.00% | 0 | 4 | 1.03 | 0.22 | 0.09 | -0.01 | 6/9/2025 | 6/13/2025 3:59:52 PM EST |
| 14.00 | 0.05 | 0.43 | 0.50 | 0.00 | 0.00% | 0 | 12 | 0.88 | 0.21 | 0.08 | -0.01 | 6/9/2025 | 6/13/2025 3:59:52 PM EST |
| 14.50 | 0.09 | 0.66 | % | 0 | 0 | 1.06 | 0.17 | 0.07 | -0.01 | 6/13/2025 3:59:52 PM EST | |||
| 15.00 | 0.30 | 0.51 | 0.30 | -0.10 | -25.00% | 4 | 56 | 1.21 | 0.15 | 0.07 | -0.01 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 15.50 | 0.05 | 0.61 | % | 0 | 0 | 1.08 | 0.14 | 0.06 | -0.01 | 6/13/2025 3:59:52 PM EST | |||
| 16.00 | 0.01 | 0.58 | 0.33 | 0.00 | 0.00% | 0 | 6 | 1.07 | 0.12 | 0.06 | -0.01 | 6/10/2025 | 6/13/2025 3:59:52 PM EST |
| 16.50 | 0.06 | 0.59 | 0.39 | 0.00 | 0.00% | 0 | 10 | 1.20 | 0.10 | 0.05 | -0.01 | 6/11/2025 | 6/13/2025 3:59:52 PM EST |
| 17.00 | 0.00 | 0.57 | 0.41 | 0.00 | 0.00% | 0 | 2 | 1.65 | 0.06 | 0.04 | 0.00 | 6/10/2025 | 6/13/2025 3:59:52 PM EST |
| 18.00 | 0.05 | 0.57 | % | 0 | 0 | 1.31 | 0.05 | 0.03 | 0.00 | 6/13/2025 3:59:52 PM EST | |||
| 19.00 | 0.00 | 0.61 | % | 0 | 0 | 1.75 | 0.03 | 0.02 | 0.00 | 6/13/2025 3:59:52 PM EST | |||
| 20.00 | 0.00 | 0.56 | 0.25 | 0.00 | 0.00% | 0 | 16 | 1.84 | 0.02 | 0.02 | 0.00 | 6/10/2025 | 6/13/2025 3:59:52 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 | 0.33 | % | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:52 PM EST | |||
| 6.00 | 0.00 | 0.55 | % | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:52 PM EST | |||
| 6.50 | 0.00 | 0.56 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:52 PM EST | |||
| 7.00 | 0.00 | 0.45 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:52 PM EST | |||
| 7.50 | 0.00 | 0.69 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:52 PM EST | |||
| 8.00 | 0.00 | 0.80 | % | 0 | 0 | 1.19 | -0.05 | 0.14 | 0.00 | 6/13/2025 3:59:52 PM EST | |||
| 8.50 | 0.05 | 0.85 | % | 0 | 0 | 0.75 | -0.14 | 0.17 | 0.00 | 6/13/2025 3:59:52 PM EST | |||
| 9.00 | 0.06 | 1.03 | 0.51 | +0.04 | +8.52% | 2 | 20 | 0.73 | -0.25 | 0.17 | 0.00 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 9.50 | 0.48 | 1.05 | 0.85 | +0.15 | +21.43% | 4 | 8 | 0.73 | -0.36 | 0.16 | -0.01 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 10.00 | 0.55 | 1.66 | 1.05 | +0.05 | +5.00% | 21 | 25 | 0.72 | -0.44 | 0.16 | -0.01 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 10.50 | 1.30 | 2.02 | 1.50 | +0.25 | +20.00% | 30 | 57 | 0.99 | -0.52 | 0.15 | -0.01 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 11.00 | 1.13 | 2.49 | 1.56 | 0.00 | 0.00% | 0 | 21 | 0.84 | -0.58 | 0.13 | -0.01 | 6/12/2025 | 6/13/2025 3:59:52 PM EST |
| 11.50 | 1.57 | 2.76 | 2.12 | -0.56 | -20.90% | 1 | 1 | 0.81 | -0.63 | 0.13 | -0.01 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 12.00 | 1.94 | 3.30 | % | 0 | 0 | 0.81 | -0.68 | 0.11 | -0.01 | 6/13/2025 3:59:52 PM EST | |||
| 12.50 | 2.42 | 3.75 | 2.84 | % | 8 | 0 | 1.53 | -0.71 | 0.10 | -0.01 | 6/13/2025 | 6/13/2025 3:59:52 PM EST | |
| 13.00 | 2.37 | 4.10 | % | 0 | 0 | 1.54 | -0.75 | 0.10 | -0.01 | 6/13/2025 3:59:52 PM EST | |||
| 13.50 | 3.25 | 4.65 | 3.62 | 0.00 | 0.00% | 0 | 1 | 1.62 | -0.78 | 0.09 | -0.01 | 6/12/2025 | 6/13/2025 3:59:52 PM EST |
| 14.00 | 3.75 | 5.00 | % | 0 | 0 | 1.54 | -0.79 | 0.08 | -0.01 | 6/13/2025 3:59:52 PM EST | |||
| 14.50 | 4.10 | 5.60 | % | 0 | 0 | 1.58 | -0.83 | 0.07 | -0.01 | 6/13/2025 3:59:52 PM EST | |||
| 15.00 | 4.70 | 5.90 | 5.15 | +0.35 | +7.30% | 1 | 8 | 1.64 | -0.85 | 0.07 | -0.01 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 15.50 | 5.05 | 6.45 | % | 0 | 0 | 1.75 | -0.86 | 0.06 | -0.01 | 6/13/2025 3:59:52 PM EST | |||
| 16.00 | 5.65 | 6.90 | % | 0 | 0 | 1.77 | -0.88 | 0.06 | -0.01 | 6/13/2025 3:59:52 PM EST | |||
| 16.50 | 4.75 | 8.65 | % | 0 | 0 | 2.80 | -0.90 | 0.05 | -0.01 | 6/13/2025 3:59:52 PM EST | |||
| 17.00 | 5.20 | 9.15 | % | 0 | 0 | 2.86 | -0.94 | 0.04 | 0.00 | 6/13/2025 3:59:52 PM EST | |||
| 18.00 | 6.20 | 10.10 | % | 0 | 0 | 2.93 | -0.95 | 0.03 | 0.00 | 6/13/2025 3:59:52 PM EST | |||
| 19.00 | 7.15 | 11.05 | % | 0 | 0 | 3.00 | -0.97 | 0.02 | 0.00 | 6/13/2025 3:59:52 PM EST | |||
| 20.00 | 7.95 | 12.00 | % | 0 | 0 | 3.05 | -0.98 | 0.02 | 0.00 | 6/13/2025 3:59:52 PM EST |