Options Chain for WEBULL CORP ORD SHS (BULL) - $16.89 as of 7/18/2025 8:09:59 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 9.85 | 14.00 | 11.93 | % | 2.39 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:59 PM EST | |||
| 6.00 | 9.75 | 12.95 | 11.35 | 3.05 | 0.00 | 0.00% | 1.89 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 7/18/2025 3:59:59 PM EST |
| 6.50 | 8.55 | 12.45 | 10.50 | % | 1.62 | 0 | 0 | 9.89 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:59 PM EST | |||
| 7.00 | 8.60 | 11.40 | 10.00 | 8.05 | +1.85 | +29.84% | 1.43 | 20 | 1 | 5.03 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:59 PM EST |
| 7.50 | 7.35 | 11.40 | 9.38 | 4.00 | 0.00 | 0.00% | 1.25 | 0 | 0 | 6.76 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 7/18/2025 3:59:59 PM EST |
| 8.00 | 7.00 | 10.95 | 8.98 | 5.05 | 0.00 | 0.00% | 1.12 | 0 | 0 | 7.96 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 7/18/2025 3:59:59 PM EST |
| 8.50 | 6.40 | 10.45 | 8.43 | 5.05 | 0.00 | 0.00% | 0.99 | 0 | 0 | 7.57 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 7/18/2025 3:59:59 PM EST |
| 9.00 | 6.25 | 8.35 | 7.30 | 7.25 | +1.75 | +31.82% | 0.81 | 1 | 5 | 5.30 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:59 PM EST |
| 9.50 | 6.30 | 9.45 | 7.88 | 2.68 | 0.00 | 0.00% | 0.83 | 0 | 3 | 4.96 | 1.00 | 0.00 | 0.00 | 7/15/2025 | 7/18/2025 3:59:59 PM EST |
| 10.00 | 6.65 | 7.65 | 7.15 | 5.40 | +1.00 | +22.73% | 0.72 | 61 | 611 | 3.88 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:59 PM EST |
| 10.50 | 6.30 | 7.00 | 6.65 | 5.75 | +2.25 | +64.29% | 0.63 | 88 | 418 | 2.74 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:59 PM EST |
| 11.00 | 5.70 | 6.30 | 6.00 | 4.70 | +1.22 | +35.06% | 0.55 | 197 | 820 | 3.23 | 1.00 | 0.01 | 0.00 | 7/18/2025 | 7/18/2025 3:59:59 PM EST |
| 11.50 | 5.30 | 5.80 | 5.55 | 5.15 | +2.26 | +78.21% | 0.48 | 37 | 328 | 2.88 | 0.99 | 0.02 | -0.01 | 7/18/2025 | 7/18/2025 3:59:59 PM EST |
| 12.00 | 4.70 | 5.05 | 4.88 | 5.00 | +2.55 | +104.09% | 0.41 | 220 | 1,444 | 1.83 | 0.98 | 0.03 | -0.01 | 7/18/2025 | 7/18/2025 3:59:59 PM EST |
| 12.50 | 4.25 | 4.55 | 4.40 | 4.40 | +2.37 | +116.75% | 0.35 | 474 | 1,375 | 1.65 | 0.96 | 0.04 | -0.02 | 7/18/2025 | 7/18/2025 3:59:59 PM EST |
| 13.00 | 3.85 | 4.05 | 3.95 | 3.85 | +2.23 | +137.66% | 0.30 | 2,415 | 4,394 | 1.60 | 0.94 | 0.05 | -0.02 | 7/18/2025 | 7/18/2025 3:59:59 PM EST |
| 13.50 | 3.35 | 3.60 | 3.48 | 3.55 | +2.29 | +181.75% | 0.26 | 1,762 | 1,893 | 1.30 | 0.92 | 0.07 | -0.03 | 7/18/2025 | 7/18/2025 3:59:59 PM EST |
| 14.00 | 2.81 | 3.10 | 2.96 | 3.00 | +2.00 | +200.00% | 0.21 | 4,366 | 4,444 | 1.12 | 0.89 | 0.08 | -0.04 | 7/18/2025 | 7/18/2025 3:59:59 PM EST |
| 14.50 | 2.32 | 2.87 | 2.60 | 2.65 | +1.85 | +231.25% | 0.18 | 5,734 | 1,473 | 1.39 | 0.85 | 0.10 | -0.04 | 7/18/2025 | 7/18/2025 3:59:59 PM EST |
| 15.00 | 2.12 | 2.30 | 2.21 | 2.17 | +1.54 | +244.45% | 0.15 | 15,392 | 5,765 | 1.19 | 0.79 | 0.12 | -0.05 | 7/18/2025 | 7/18/2025 3:59:59 PM EST |
| 15.50 | 1.80 | 2.14 | 1.97 | 1.97 | +1.39 | +239.66% | 0.13 | 11,625 | 819 | 1.36 | 0.72 | 0.13 | -0.06 | 7/18/2025 | 7/18/2025 3:59:59 PM EST |
| 16.00 | 1.50 | 1.75 | 1.63 | 1.64 | +1.23 | +300.00% | 0.10 | 13,480 | 3,916 | 1.39 | 0.65 | 0.14 | -0.07 | 7/18/2025 | 7/18/2025 3:59:59 PM EST |
| 16.50 | 1.50 | 1.61 | 1.56 | 1.55 | +1.18 | +318.92% | 0.09 | 4,160 | 368 | 1.53 | 0.57 | 0.14 | -0.08 | 7/18/2025 | 7/18/2025 3:59:59 PM EST |
| 17.00 | 1.30 | 1.40 | 1.35 | 1.34 | +1.02 | +318.75% | 0.08 | 7,939 | 617 | 1.59 | 0.51 | 0.13 | -0.08 | 7/18/2025 | 7/18/2025 3:59:59 PM EST |
| 17.50 | 1.20 | 1.33 | 1.27 | 1.16 | +0.90 | +346.16% | 0.07 | 1,154 | 13 | 1.68 | 0.46 | 0.12 | -0.09 | 7/18/2025 | 7/18/2025 3:59:59 PM EST |
| 18.00 | 1.07 | 1.15 | 1.11 | 1.10 | +0.90 | +450.00% | 0.06 | 3,684 | 501 | 1.70 | 0.41 | 0.11 | -0.09 | 7/18/2025 | 7/18/2025 3:59:59 PM EST |
| 18.50 | 0.91 | 1.00 | 0.96 | 0.91 | +0.71 | +355.00% | 0.05 | 591 | 185 | 1.68 | 0.37 | 0.10 | -0.09 | 7/18/2025 | 7/18/2025 3:59:59 PM EST |
| 19.00 | 0.78 | 1.19 | 0.99 | 1.21 | +1.05 | +656.25% | 0.05 | 442 | 222 | 1.92 | 0.34 | 0.09 | -0.10 | 7/18/2025 | 7/18/2025 3:59:59 PM EST |
| 20.00 | 0.75 | 0.81 | 0.78 | 0.75 | +0.57 | +316.67% | 0.04 | 6,746 | 861 | 1.96 | 0.28 | 0.08 | -0.09 | 7/18/2025 | 7/18/2025 3:59:59 PM EST |
| 21.00 | 0.47 | 0.75 | 0.61 | 0.73 | +0.61 | +508.34% | 0.03 | 332 | 10 | 2.00 | 0.23 | 0.07 | -0.09 | 7/18/2025 | 7/18/2025 3:59:59 PM EST |
| 22.00 | 0.50 | 0.65 | 0.58 | 0.58 | +0.48 | +480.00% | 0.03 | 524 | 2 | 2.24 | 0.20 | 0.06 | -0.08 | 7/18/2025 | 7/18/2025 3:59:59 PM EST |
| 22.50 | 0.50 | 0.67 | 0.59 | 0.62 | +0.50 | +416.67% | 0.03 | 31 | 1 | 2.34 | 0.18 | 0.05 | -0.08 | 7/18/2025 | 7/18/2025 3:59:59 PM EST |
| 23.00 | 0.36 | 0.58 | 0.47 | 0.51 | % | 0.02 | 45 | 0 | 2.22 | 0.16 | 0.05 | -0.08 | 7/18/2025 | 7/18/2025 3:59:59 PM EST | |
| 24.00 | 0.34 | 0.50 | 0.42 | 0.48 | % | 0.02 | 82 | 0 | 2.33 | 0.14 | 0.04 | -0.07 | 7/18/2025 | 7/18/2025 3:59:59 PM EST | |
| 25.00 | 0.40 | 0.42 | 0.41 | 0.39 | +0.33 | +550.00% | 0.02 | 1,274 | 273 | 2.50 | 0.12 | 0.04 | -0.06 | 7/18/2025 | 7/18/2025 3:59:59 PM EST |
| 26.00 | 0.27 | 0.68 | 0.48 | 0.34 | % | 0.02 | 3 | 0 | 2.41 | 0.08 | 0.03 | -0.04 | 7/18/2025 | 7/18/2025 3:59:59 PM EST | |
| 27.00 | 0.23 | 0.85 | 0.54 | % | 0.02 | 0 | 0 | 3.46 | 0.07 | 0.03 | -0.04 | 7/18/2025 3:59:59 PM EST | |||
| 28.00 | 0.19 | 0.53 | 0.36 | 0.44 | % | 0.01 | 4 | 0 | 2.94 | 0.06 | 0.02 | -0.04 | 7/18/2025 | 7/18/2025 3:59:59 PM EST | |
| 29.00 | 0.23 | 0.30 | 0.27 | 0.30 | % | 0.01 | 836 | 0 | 2.83 | 0.06 | 0.02 | -0.04 | 7/18/2025 | 7/18/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 10 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:59 PM EST |
| 6.00 | 0.00 | 0.16 | 0.08 | 0.16 | -0.07 | -30.44% | 0.01 | 12 | 1 | 3.02 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:59 PM EST |
| 6.50 | 0.00 | 0.21 | 0.11 | 0.21 | % | 0.02 | 1 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:59 PM EST | |
| 7.00 | 0.00 | 0.26 | 0.13 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 6 | 4.32 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/18/2025 3:59:59 PM EST |
| 7.50 | 0.00 | 0.45 | 0.23 | 0.19 | +0.15 | +375.00% | 0.03 | 1 | 5 | 3.83 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:59 PM EST |
| 8.00 | 0.00 | 1.15 | 0.58 | 0.01 | 0.00 | 0.00% | 0.07 | 0 | 380 | 5.99 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 7/18/2025 3:59:59 PM EST |
| 8.50 | 0.00 | 0.91 | 0.46 | 0.09 | 0.00 | 0.00% | 0.05 | 0 | 12 | 3.91 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/18/2025 3:59:59 PM EST |
| 9.00 | 0.00 | 0.21 | 0.11 | 0.01 | 0.00 | 0.00% | 0.01 | 4 | 66 | 1.88 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:59 PM EST |
| 9.50 | 0.00 | 0.22 | 0.11 | 0.01 | -0.02 | -66.67% | 0.01 | 2 | 542 | 1.73 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:59 PM EST |
| 10.00 | 0.01 | 0.03 | 0.02 | 0.01 | -0.04 | -80.00% | 0.00 | 1,026 | 325 | 1.72 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:59 PM EST |
| 10.50 | 0.00 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 45 | 209 | 1.44 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:59 PM EST |
| 11.00 | 0.01 | 0.04 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 734 | 483 | 1.42 | 0.00 | 0.01 | 0.00 | 7/18/2025 | 7/18/2025 3:59:59 PM EST |
| 11.50 | 0.03 | 0.12 | 0.08 | 0.04 | -0.03 | -42.86% | 0.01 | 271 | 851 | 1.49 | -0.01 | 0.02 | -0.01 | 7/18/2025 | 7/18/2025 3:59:59 PM EST |
| 12.00 | 0.03 | 0.06 | 0.05 | 0.03 | -0.05 | -62.50% | 0.00 | 498 | 1,123 | 1.36 | -0.02 | 0.03 | -0.01 | 7/18/2025 | 7/18/2025 3:59:59 PM EST |
| 12.50 | 0.05 | 0.06 | 0.06 | 0.05 | -0.07 | -58.34% | 0.00 | 464 | 1,341 | 1.29 | -0.04 | 0.04 | -0.02 | 7/18/2025 | 7/18/2025 3:59:59 PM EST |
| 13.00 | 0.06 | 0.09 | 0.08 | 0.10 | -0.06 | -37.50% | 0.01 | 825 | 1,166 | 1.23 | -0.06 | 0.05 | -0.02 | 7/18/2025 | 7/18/2025 3:59:59 PM EST |
| 13.50 | 0.06 | 0.12 | 0.09 | 0.11 | -0.29 | -72.50% | 0.01 | 683 | 774 | 1.14 | -0.08 | 0.07 | -0.03 | 7/18/2025 | 7/18/2025 3:59:59 PM EST |
| 14.00 | 0.14 | 0.20 | 0.17 | 0.17 | -0.43 | -71.67% | 0.01 | 3,212 | 520 | 1.18 | -0.11 | 0.08 | -0.04 | 7/18/2025 | 7/18/2025 3:59:59 PM EST |
| 14.50 | 0.25 | 0.31 | 0.28 | 0.29 | -0.56 | -65.89% | 0.02 | 1,177 | 209 | 1.22 | -0.15 | 0.10 | -0.04 | 7/18/2025 | 7/18/2025 3:59:59 PM EST |
| 15.00 | 0.42 | 0.46 | 0.44 | 0.44 | -0.76 | -63.34% | 0.03 | 2,634 | 312 | 1.25 | -0.21 | 0.12 | -0.05 | 7/18/2025 | 7/18/2025 3:59:59 PM EST |
| 15.50 | 0.54 | 0.70 | 0.62 | 0.62 | -1.11 | -64.17% | 0.04 | 981 | 2 | 1.31 | -0.28 | 0.13 | -0.06 | 7/18/2025 | 7/18/2025 3:59:59 PM EST |
| 16.00 | 0.83 | 1.00 | 0.92 | 0.85 | -1.87 | -68.75% | 0.06 | 1,171 | 83 | 1.40 | -0.35 | 0.14 | -0.07 | 7/18/2025 | 7/18/2025 3:59:59 PM EST |
| 16.50 | 1.00 | 1.20 | 1.10 | 1.17 | -1.98 | -62.86% | 0.07 | 205 | 266 | 1.37 | -0.43 | 0.14 | -0.08 | 7/18/2025 | 7/18/2025 3:59:59 PM EST |
| 17.00 | 1.42 | 1.60 | 1.51 | 1.55 | -2.87 | -64.94% | 0.09 | 358 | 8 | 1.50 | -0.49 | 0.13 | -0.08 | 7/18/2025 | 7/18/2025 3:59:59 PM EST |
| 17.50 | 1.74 | 2.22 | 1.98 | 1.80 | -3.63 | -66.86% | 0.11 | 37 | 3 | 1.69 | -0.54 | 0.12 | -0.09 | 7/18/2025 | 7/18/2025 3:59:59 PM EST |
| 18.00 | 1.92 | 2.49 | 2.21 | 2.20 | -3.44 | -61.00% | 0.12 | 66 | 3 | 1.58 | -0.59 | 0.11 | -0.09 | 7/18/2025 | 7/18/2025 3:59:59 PM EST |
| 18.50 | 1.54 | 4.00 | 2.77 | 5.76 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.83 | -0.63 | 0.10 | -0.09 | 7/10/2025 | 7/18/2025 3:59:59 PM EST |
| 19.00 | 2.47 | 3.35 | 2.91 | 3.25 | -3.01 | -48.09% | 0.15 | 2 | 1 | 1.57 | -0.66 | 0.09 | -0.10 | 7/18/2025 | 7/18/2025 3:59:59 PM EST |
| 20.00 | 3.45 | 4.65 | 4.05 | 4.00 | -3.09 | -43.59% | 0.20 | 31 | 2 | 2.04 | -0.72 | 0.08 | -0.09 | 7/18/2025 | 7/18/2025 3:59:59 PM EST |
| 21.00 | 4.20 | 6.75 | 5.48 | % | 0.26 | 0 | 0 | 2.91 | -0.77 | 0.07 | -0.09 | 7/18/2025 3:59:59 PM EST | |||
| 22.00 | 5.55 | 6.45 | 6.00 | 5.70 | % | 0.27 | 4 | 0 | 2.53 | -0.80 | 0.06 | -0.08 | 7/18/2025 | 7/18/2025 3:59:59 PM EST | |
| 22.50 | 5.70 | 7.50 | 6.60 | % | 0.29 | 0 | 0 | 2.72 | -0.82 | 0.05 | -0.08 | 7/18/2025 3:59:59 PM EST | |||
| 23.00 | 6.50 | 7.35 | 6.93 | 10.42 | 0.00 | 0.00% | 0.30 | 0 | 2 | 1.67 | -0.84 | 0.05 | -0.08 | 7/8/2025 | 7/18/2025 3:59:59 PM EST |
| 24.00 | 6.40 | 8.35 | 7.38 | % | 0.31 | 0 | 0 | 1.83 | -0.86 | 0.04 | -0.07 | 7/18/2025 3:59:59 PM EST | |||
| 25.00 | 7.75 | 9.30 | 8.53 | 9.00 | -0.05 | -0.56% | 0.34 | 8 | 8 | 0.00 | -0.88 | 0.04 | -0.06 | 7/18/2025 | 7/18/2025 3:59:59 PM EST |
| 26.00 | 8.80 | 11.45 | 10.13 | % | 0.39 | 0 | 0 | 3.99 | -0.92 | 0.03 | -0.04 | 7/18/2025 3:59:59 PM EST | |||
| 27.00 | 9.35 | 12.50 | 10.93 | % | 0.40 | 0 | 0 | 0.00 | -0.93 | 0.03 | -0.04 | 7/18/2025 3:59:59 PM EST | |||
| 28.00 | 9.30 | 13.40 | 11.35 | % | 0.41 | 0 | 0 | 0.00 | -0.94 | 0.02 | -0.04 | 7/18/2025 3:59:59 PM EST | |||
| 29.00 | 10.70 | 14.40 | 12.55 | % | 0.43 | 0 | 0 | 5.51 | -0.94 | 0.02 | -0.04 | 7/18/2025 3:59:59 PM EST |