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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 6.10 | 9.80 | % | 0 | 0 | 5.89 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:49 PM EST | |||
| 7.50 | 3.60 | 7.50 | % | 0 | 0 | 3.85 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:49 PM EST | |||
| 8.00 | 3.50 | 5.80 | % | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:49 PM EST | |||
| 8.50 | 3.10 | 5.20 | % | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:49 PM EST | |||
| 9.00 | 3.50 | 4.70 | 3.50 | % | 2 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 3:59:49 PM EST | |
| 9.50 | 3.20 | 4.20 | % | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:49 PM EST | |||
| 10.00 | 2.60 | 3.60 | 2.80 | 0.00 | 0.00% | 0 | 3 | 1.35 | 1.00 | 0.03 | 0.00 | 5/23/2025 | 5/27/2025 3:59:49 PM EST |
| 10.50 | 2.45 | 3.20 | 2.15 | -0.60 | -21.82% | 6 | 6 | 1.20 | 0.92 | 0.15 | 0.00 | 5/27/2025 | 5/27/2025 3:59:49 PM EST |
| 11.00 | 2.10 | 2.80 | 3.30 | 0.00 | 0.00% | 0 | 2 | 1.13 | 0.80 | 0.14 | -0.01 | 5/23/2025 | 5/27/2025 3:59:49 PM EST |
| 11.50 | 1.80 | 2.45 | 1.95 | 0.00 | 0.00% | 0 | 10 | 0.98 | 0.71 | 0.13 | -0.01 | 5/23/2025 | 5/27/2025 3:59:49 PM EST |
| 12.00 | 1.70 | 2.10 | 1.75 | +0.25 | +16.67% | 3 | 3 | 1.00 | 0.63 | 0.12 | -0.01 | 5/27/2025 | 5/27/2025 3:59:49 PM EST |
| 12.50 | 1.50 | 2.00 | 1.53 | +0.23 | +17.70% | 64 | 55 | 0.97 | 0.57 | 0.12 | -0.01 | 5/27/2025 | 5/27/2025 3:59:49 PM EST |
| 13.00 | 1.20 | 1.80 | 1.30 | +0.15 | +13.05% | 329 | 293 | 1.01 | 0.51 | 0.11 | -0.01 | 5/27/2025 | 5/27/2025 3:59:49 PM EST |
| 13.50 | 1.00 | 1.30 | 1.22 | -0.08 | -6.16% | 471 | 5 | 1.01 | 0.46 | 0.10 | -0.02 | 5/27/2025 | 5/27/2025 3:59:49 PM EST |
| 14.00 | 0.80 | 1.45 | 1.13 | +0.03 | +2.73% | 23 | 28 | 1.05 | 0.42 | 0.10 | -0.02 | 5/27/2025 | 5/27/2025 3:59:49 PM EST |
| 14.50 | 0.65 | 1.30 | 1.05 | % | 9 | 0 | 1.07 | 0.38 | 0.09 | -0.02 | 5/27/2025 | 5/27/2025 3:59:49 PM EST | |
| 15.00 | 0.85 | 1.20 | 0.95 | +0.09 | +10.47% | 239 | 20 | 1.18 | 0.35 | 0.09 | -0.02 | 5/27/2025 | 5/27/2025 3:59:49 PM EST |
| 15.50 | 0.50 | 1.10 | 0.90 | +0.10 | +12.50% | 25 | 1 | 1.15 | 0.32 | 0.08 | -0.02 | 5/27/2025 | 5/27/2025 3:59:49 PM EST |
| 16.00 | 0.45 | 1.05 | 0.85 | -0.50 | -37.04% | 23 | 1 | 1.14 | 0.29 | 0.08 | -0.02 | 5/27/2025 | 5/27/2025 3:59:49 PM EST |
| 16.50 | 0.45 | 1.00 | 1.50 | 0.00 | 0.00% | 0 | 3 | 1.18 | 0.27 | 0.07 | -0.02 | 5/22/2025 | 5/27/2025 3:59:49 PM EST |
| 17.00 | 0.30 | 0.95 | % | 0 | 0 | 1.21 | 0.25 | 0.07 | -0.02 | 5/27/2025 3:59:49 PM EST | |||
| 17.50 | 0.30 | 0.70 | 0.65 | +0.05 | +8.34% | 2 | 10 | 1.19 | 0.23 | 0.06 | -0.02 | 5/27/2025 | 5/27/2025 3:59:49 PM EST |
| 18.00 | 0.25 | 0.85 | % | 0 | 0 | 1.27 | 0.21 | 0.06 | -0.02 | 5/27/2025 3:59:49 PM EST | |||
| 18.50 | 0.25 | 0.85 | 0.65 | % | 1 | 0 | 1.27 | 0.19 | 0.06 | -0.02 | 5/27/2025 | 5/27/2025 3:59:49 PM EST | |
| 19.00 | 0.25 | 0.80 | % | 0 | 0 | 1.24 | 0.18 | 0.05 | -0.02 | 5/27/2025 3:59:49 PM EST | |||
| 20.00 | 0.30 | 0.75 | 0.35 | % | 6 | 0 | 1.25 | 0.16 | 0.05 | -0.01 | 5/27/2025 | 5/27/2025 3:59:49 PM EST | |
| 21.00 | 0.15 | 0.60 | % | 0 | 0 | 1.31 | 0.13 | 0.04 | -0.01 | 5/27/2025 3:59:49 PM EST | |||
| 22.00 | 0.10 | 0.60 | % | 0 | 0 | 1.33 | 0.12 | 0.04 | -0.01 | 5/27/2025 3:59:49 PM EST | |||
| 23.00 | 0.10 | 0.55 | % | 0 | 0 | 1.38 | 0.10 | 0.03 | -0.01 | 5/27/2025 3:59:49 PM EST | |||
| 25.00 | 0.10 | 0.50 | % | 0 | 0 | 1.45 | 0.08 | 0.03 | -0.01 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.50 | % | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:49 PM EST | |||
| 7.50 | 0.00 | 0.50 | % | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:49 PM EST | |||
| 8.00 | 0.00 | 0.45 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:49 PM EST | |||
| 8.50 | 0.00 | 0.45 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:49 PM EST | |||
| 9.00 | 0.00 | 0.50 | 0.28 | 0.00 | 0.00% | 0 | 1 | 1.26 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 3:59:49 PM EST |
| 9.50 | 0.00 | 0.60 | 0.25 | % | 5 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 3:59:49 PM EST | |
| 10.00 | 0.05 | 0.70 | % | 0 | 0 | 0.85 | 0.00 | 0.03 | 0.00 | 5/27/2025 3:59:49 PM EST | |||
| 10.50 | 0.05 | 0.85 | 0.92 | 0.00 | 0.00% | 0 | 1 | 0.68 | -0.08 | 0.15 | 0.00 | 5/22/2025 | 5/27/2025 3:59:49 PM EST |
| 11.00 | 0.25 | 1.05 | 0.65 | % | 2 | 0 | 0.82 | -0.20 | 0.14 | -0.01 | 5/27/2025 | 5/27/2025 3:59:49 PM EST | |
| 11.50 | 0.45 | 1.35 | 1.03 | -0.37 | -26.43% | 2 | 1 | 0.83 | -0.29 | 0.13 | -0.01 | 5/27/2025 | 5/27/2025 3:59:49 PM EST |
| 12.00 | 0.65 | 1.60 | 1.60 | % | 1 | 0 | 0.86 | -0.37 | 0.12 | -0.01 | 5/27/2025 | 5/27/2025 3:59:49 PM EST | |
| 12.50 | 0.95 | 1.95 | 2.00 | 0.00 | 0.00% | 0 | 3 | 0.90 | -0.43 | 0.12 | -0.01 | 5/23/2025 | 5/27/2025 3:59:49 PM EST |
| 13.00 | 1.25 | 2.25 | 2.05 | % | 2 | 0 | 0.97 | -0.49 | 0.11 | -0.01 | 5/27/2025 | 5/27/2025 3:59:49 PM EST | |
| 13.50 | 1.75 | 2.60 | % | 0 | 0 | 0.97 | -0.54 | 0.10 | -0.02 | 5/27/2025 3:59:49 PM EST | |||
| 14.00 | 2.00 | 2.95 | % | 0 | 0 | 0.94 | -0.58 | 0.10 | -0.02 | 5/27/2025 3:59:49 PM EST | |||
| 14.50 | 2.50 | 3.40 | % | 0 | 0 | 1.01 | -0.62 | 0.09 | -0.02 | 5/27/2025 3:59:49 PM EST | |||
| 15.00 | 2.85 | 3.80 | 4.00 | 0.00 | 0.00% | 0 | 1 | 1.01 | -0.65 | 0.09 | -0.02 | 5/23/2025 | 5/27/2025 3:59:49 PM EST |
| 15.50 | 3.40 | 4.30 | % | 0 | 0 | 1.10 | -0.68 | 0.08 | -0.02 | 5/27/2025 3:59:49 PM EST | |||
| 16.00 | 3.70 | 4.60 | % | 0 | 0 | 1.00 | -0.71 | 0.08 | -0.02 | 5/27/2025 3:59:49 PM EST | |||
| 16.50 | 4.00 | 5.10 | % | 0 | 0 | 0.98 | -0.73 | 0.07 | -0.02 | 5/27/2025 3:59:49 PM EST | |||
| 17.00 | 4.40 | 5.70 | % | 0 | 0 | 1.06 | -0.75 | 0.07 | -0.02 | 5/27/2025 3:59:49 PM EST | |||
| 17.50 | 4.90 | 6.00 | % | 0 | 0 | 0.94 | -0.77 | 0.06 | -0.02 | 5/27/2025 3:59:49 PM EST | |||
| 18.00 | 5.30 | 6.40 | 6.35 | % | 1 | 0 | 1.09 | -0.79 | 0.06 | -0.02 | 5/27/2025 | 5/27/2025 3:59:49 PM EST | |
| 18.50 | 5.70 | 6.90 | % | 0 | 0 | 1.67 | -0.81 | 0.06 | -0.02 | 5/27/2025 3:59:49 PM EST | |||
| 19.00 | 6.20 | 7.40 | % | 0 | 0 | 1.72 | -0.82 | 0.05 | -0.02 | 5/27/2025 3:59:49 PM EST | |||
| 20.00 | 7.20 | 8.30 | % | 0 | 0 | 1.75 | -0.84 | 0.05 | -0.01 | 5/27/2025 3:59:49 PM EST | |||
| 21.00 | 8.10 | 9.50 | % | 0 | 0 | 1.85 | -0.87 | 0.04 | -0.01 | 5/27/2025 3:59:49 PM EST | |||
| 22.00 | 7.70 | 11.60 | % | 0 | 0 | 2.84 | -0.88 | 0.04 | -0.01 | 5/27/2025 3:59:49 PM EST | |||
| 23.00 | 8.60 | 12.50 | % | 0 | 0 | 2.86 | -0.90 | 0.03 | -0.01 | 5/27/2025 3:59:49 PM EST | |||
| 25.00 | 10.50 | 14.50 | % | 0 | 0 | 3.02 | -0.92 | 0.03 | -0.01 | 5/27/2025 3:59:49 PM EST |