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 | 9.90 | 14.00 | 11.95 | % | 2.39 | 0 | 0 | 9.12 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:59 PM EST | |||
| 6.00 | 8.90 | 13.00 | 10.95 | % | 1.82 | 0 | 0 | 7.79 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:59 PM EST | |||
| 6.50 | 8.45 | 12.50 | 10.48 | % | 1.61 | 0 | 0 | 7.24 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:59 PM EST | |||
| 7.00 | 8.00 | 12.00 | 10.00 | % | 1.43 | 0 | 0 | 6.76 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:59 PM EST | |||
| 7.50 | 7.40 | 11.50 | 9.45 | % | 1.26 | 0 | 0 | 6.32 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:59 PM EST | |||
| 8.00 | 7.00 | 11.00 | 9.00 | 5.58 | 0.00 | 0.00% | 1.12 | 0 | 0 | 5.92 | 1.00 | 0.00 | 0.00 | 7/17/2025 | 7/18/2025 3:59:59 PM EST |
| 8.50 | 6.75 | 10.50 | 8.63 | 4.00 | 0.00 | 0.00% | 1.02 | 0 | 13 | 4.78 | 1.00 | 0.00 | 0.00 | 7/16/2025 | 7/18/2025 3:59:59 PM EST |
| 9.00 | 6.00 | 10.00 | 8.00 | 6.50 | +4.15 | +176.60% | 0.89 | 1 | 1 | 5.21 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:59 PM EST |
| 9.50 | 7.30 | 8.45 | 7.88 | 6.75 | +2.95 | +77.64% | 0.83 | 11 | 101 | 1.89 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:59 PM EST |
| 10.00 | 6.65 | 7.85 | 7.25 | 5.80 | +1.31 | +29.18% | 0.72 | 42 | 209 | 2.62 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:59 PM EST |
| 10.50 | 6.05 | 8.55 | 7.30 | 5.25 | +1.40 | +36.37% | 0.70 | 5 | 11 | 3.28 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:59 PM EST |
| 11.00 | 5.70 | 6.35 | 6.03 | 5.10 | +1.78 | +53.62% | 0.55 | 161 | 277 | 2.39 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:59 PM EST |
| 11.50 | 5.20 | 5.60 | 5.40 | 4.80 | +1.91 | +66.09% | 0.47 | 33 | 152 | 2.47 | 1.00 | 0.02 | 0.00 | 7/18/2025 | 7/18/2025 3:59:59 PM EST |
| 12.00 | 4.70 | 5.15 | 4.93 | 4.87 | +2.34 | +92.49% | 0.41 | 288 | 660 | 1.68 | 0.98 | 0.03 | 0.00 | 7/18/2025 | 7/18/2025 3:59:59 PM EST |
| 12.50 | 4.10 | 5.20 | 4.65 | 4.50 | +2.32 | +106.43% | 0.37 | 520 | 1,566 | 1.47 | 0.96 | 0.04 | -0.01 | 7/18/2025 | 7/18/2025 3:59:59 PM EST |
| 13.00 | 3.75 | 4.25 | 4.00 | 4.10 | +2.30 | +127.78% | 0.31 | 1,264 | 1,891 | 1.14 | 0.92 | 0.06 | -0.02 | 7/18/2025 | 7/18/2025 3:59:59 PM EST |
| 13.50 | 3.30 | 3.80 | 3.55 | 3.15 | +1.65 | +110.00% | 0.26 | 351 | 538 | 1.09 | 0.88 | 0.07 | -0.02 | 7/18/2025 | 7/18/2025 3:59:59 PM EST |
| 14.00 | 3.10 | 3.40 | 3.25 | 3.25 | +1.98 | +155.91% | 0.23 | 981 | 1,426 | 1.22 | 0.83 | 0.08 | -0.03 | 7/18/2025 | 7/18/2025 3:59:59 PM EST |
| 14.50 | 2.60 | 3.15 | 2.88 | 2.90 | +1.83 | +171.03% | 0.20 | 777 | 1,095 | 1.20 | 0.77 | 0.08 | -0.04 | 7/18/2025 | 7/18/2025 3:59:59 PM EST |
| 15.00 | 2.40 | 2.75 | 2.58 | 2.50 | +1.63 | +187.36% | 0.17 | 5,614 | 2,554 | 1.24 | 0.72 | 0.09 | -0.04 | 7/18/2025 | 7/18/2025 3:59:59 PM EST |
| 15.50 | 2.22 | 2.40 | 2.31 | 2.22 | +1.42 | +177.50% | 0.15 | 2,419 | 332 | 1.27 | 0.67 | 0.09 | -0.05 | 7/18/2025 | 7/18/2025 3:59:59 PM EST |
| 16.00 | 1.98 | 2.25 | 2.12 | 2.10 | +1.42 | +208.83% | 0.13 | 2,393 | 584 | 1.34 | 0.62 | 0.09 | -0.06 | 7/18/2025 | 7/18/2025 3:59:59 PM EST |
| 16.50 | 1.52 | 2.12 | 1.82 | 1.82 | +1.22 | +203.34% | 0.11 | 1,133 | 396 | 1.30 | 0.57 | 0.09 | -0.06 | 7/18/2025 | 7/18/2025 3:59:59 PM EST |
| 17.00 | 1.76 | 1.80 | 1.78 | 1.76 | +1.24 | +238.47% | 0.10 | 1,330 | 302 | 1.44 | 0.53 | 0.09 | -0.06 | 7/18/2025 | 7/18/2025 3:59:59 PM EST |
| 17.50 | 1.50 | 1.84 | 1.67 | 1.62 | +1.12 | +224.00% | 0.10 | 3,449 | 140 | 1.51 | 0.49 | 0.08 | -0.06 | 7/18/2025 | 7/18/2025 3:59:59 PM EST |
| 18.00 | 1.42 | 1.60 | 1.51 | 1.48 | +1.07 | +260.98% | 0.08 | 1,320 | 276 | 1.53 | 0.46 | 0.08 | -0.06 | 7/18/2025 | 7/18/2025 3:59:59 PM EST |
| 18.50 | 1.30 | 1.53 | 1.42 | 1.29 | +0.98 | +316.13% | 0.08 | 127 | 53 | 1.59 | 0.42 | 0.08 | -0.06 | 7/18/2025 | 7/18/2025 3:59:59 PM EST |
| 19.00 | 0.85 | 1.58 | 1.22 | 1.30 | +0.99 | +319.36% | 0.06 | 225 | 71 | 1.55 | 0.39 | 0.08 | -0.07 | 7/18/2025 | 7/18/2025 3:59:59 PM EST |
| 20.00 | 1.01 | 1.29 | 1.15 | 1.16 | +0.86 | +286.67% | 0.06 | 1,725 | 452 | 1.76 | 0.34 | 0.07 | -0.06 | 7/18/2025 | 7/18/2025 3:59:59 PM EST |
| 21.00 | 0.84 | 1.13 | 0.99 | 0.96 | +0.82 | +585.72% | 0.05 | 777 | 9 | 1.77 | 0.29 | 0.06 | -0.06 | 7/18/2025 | 7/18/2025 3:59:59 PM EST |
| 22.00 | 0.47 | 0.96 | 0.72 | 0.87 | +0.64 | +278.27% | 0.03 | 56 | 26 | 1.68 | 0.25 | 0.06 | -0.06 | 7/18/2025 | 7/18/2025 3:59:59 PM EST |
| 23.00 | 0.65 | 1.12 | 0.89 | 0.89 | +0.69 | +345.00% | 0.04 | 53 | 1 | 2.01 | 0.21 | 0.05 | -0.05 | 7/18/2025 | 7/18/2025 3:59:59 PM EST |
| 24.00 | 0.44 | 1.08 | 0.76 | 0.41 | -0.09 | -18.00% | 0.03 | 27 | 1 | 2.05 | 0.18 | 0.05 | -0.05 | 7/18/2025 | 7/18/2025 3:59:59 PM EST |
| 25.00 | 0.62 | 0.70 | 0.66 | 0.65 | +0.47 | +261.12% | 0.03 | 653 | 2 | 2.04 | 0.15 | 0.04 | -0.04 | 7/18/2025 | 7/18/2025 3:59:59 PM EST |
| 26.00 | 0.29 | 2.12 | 1.21 | 0.34 | % | 0.05 | 12 | 0 | 3.10 | 0.13 | 0.04 | -0.04 | 7/18/2025 | 7/18/2025 3:59:59 PM EST | |
| 27.00 | 0.32 | 1.51 | 0.92 | 0.24 | % | 0.03 | 1 | 0 | 2.86 | 0.11 | 0.03 | -0.04 | 7/18/2025 | 7/18/2025 3:59:59 PM EST | |
| 28.00 | 0.26 | 1.33 | 0.80 | % | 0.03 | 0 | 0 | 2.79 | 0.09 | 0.03 | -0.03 | 7/18/2025 3:59:59 PM EST | |||
| 29.00 | 0.21 | 2.00 | 1.11 | % | 0.04 | 0 | 0 | 3.51 | 0.07 | 0.02 | -0.03 | 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 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.72 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 7/18/2025 3:59:59 PM EST |
| 6.00 | 0.00 | 2.13 | 1.07 | % | 0.18 | 0 | 0 | 7.86 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:59 PM EST | |||
| 6.50 | 0.00 | 2.13 | 1.07 | % | 0.16 | 0 | 0 | 6.44 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:59 PM EST | |||
| 7.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.15 | 0 | 1 | 5.47 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 7/18/2025 3:59:59 PM EST |
| 7.50 | 0.00 | 2.13 | 1.07 | % | 0.14 | 0 | 0 | 6.60 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:59 PM EST | |||
| 8.00 | 0.00 | 2.13 | 1.07 | % | 0.13 | 0 | 0 | 4.77 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:59 PM EST | |||
| 8.50 | 0.00 | 0.35 | 0.18 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 5 | 2.81 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 7/18/2025 3:59:59 PM EST |
| 9.00 | 0.00 | 1.04 | 0.52 | 0.02 | 0.00 | 0.00% | 0.06 | 0 | 67 | 3.18 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 7/18/2025 3:59:59 PM EST |
| 9.50 | 0.00 | 0.30 | 0.15 | 0.60 | +0.47 | +361.54% | 0.02 | 4 | 16 | 2.54 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:59 PM EST |
| 10.00 | 0.01 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 0.00 | 56 | 1,156 | 1.24 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:59 PM EST |
| 10.50 | 0.01 | 0.10 | 0.06 | 0.01 | -0.03 | -75.00% | 0.01 | 29 | 418 | 1.26 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:59 PM EST |
| 11.00 | 0.03 | 0.52 | 0.28 | 0.05 | -0.01 | -16.67% | 0.03 | 66 | 596 | 1.22 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:59 PM EST |
| 11.50 | 0.06 | 0.57 | 0.32 | 0.06 | -0.07 | -53.85% | 0.03 | 103 | 383 | 1.41 | 0.00 | 0.02 | 0.00 | 7/18/2025 | 7/18/2025 3:59:59 PM EST |
| 12.00 | 0.09 | 0.16 | 0.13 | 0.09 | -0.08 | -47.06% | 0.01 | 392 | 920 | 1.22 | -0.02 | 0.03 | 0.00 | 7/18/2025 | 7/18/2025 3:59:59 PM EST |
| 12.50 | 0.12 | 0.19 | 0.16 | 0.15 | -0.12 | -44.45% | 0.01 | 379 | 1,135 | 1.18 | -0.04 | 0.04 | -0.01 | 7/18/2025 | 7/18/2025 3:59:59 PM EST |
| 13.00 | 0.17 | 0.30 | 0.24 | 0.16 | -0.27 | -62.80% | 0.02 | 325 | 389 | 1.17 | -0.08 | 0.06 | -0.02 | 7/18/2025 | 7/18/2025 3:59:59 PM EST |
| 13.50 | 0.09 | 0.45 | 0.27 | 0.27 | -0.50 | -64.94% | 0.02 | 104 | 169 | 1.08 | -0.12 | 0.07 | -0.02 | 7/18/2025 | 7/18/2025 3:59:59 PM EST |
| 14.00 | 0.36 | 0.61 | 0.49 | 0.40 | -0.47 | -54.03% | 0.03 | 168 | 539 | 1.22 | -0.17 | 0.08 | -0.03 | 7/18/2025 | 7/18/2025 3:59:59 PM EST |
| 14.50 | 0.35 | 0.64 | 0.50 | 0.67 | -0.61 | -47.66% | 0.03 | 171 | 82 | 1.10 | -0.23 | 0.08 | -0.04 | 7/18/2025 | 7/18/2025 3:59:59 PM EST |
| 15.00 | 0.67 | 0.99 | 0.83 | 0.80 | -0.76 | -48.72% | 0.06 | 271 | 182 | 1.25 | -0.28 | 0.09 | -0.04 | 7/18/2025 | 7/18/2025 3:59:59 PM EST |
| 15.50 | 0.93 | 1.11 | 1.02 | 0.99 | -1.46 | -59.60% | 0.07 | 409 | 12 | 1.25 | -0.33 | 0.09 | -0.05 | 7/18/2025 | 7/18/2025 3:59:59 PM EST |
| 16.00 | 1.09 | 1.78 | 1.44 | 1.30 | -2.90 | -69.05% | 0.09 | 54 | 10 | 1.49 | -0.38 | 0.09 | -0.06 | 7/18/2025 | 7/18/2025 3:59:59 PM EST |
| 16.50 | 1.31 | 2.03 | 1.67 | 1.86 | % | 0.10 | 14 | 0 | 1.38 | -0.43 | 0.09 | -0.06 | 7/18/2025 | 7/18/2025 3:59:59 PM EST | |
| 17.00 | 1.60 | 4.00 | 2.80 | 2.04 | -1.72 | -45.75% | 0.16 | 2 | 6 | 2.04 | -0.47 | 0.09 | -0.06 | 7/18/2025 | 7/18/2025 3:59:59 PM EST |
| 17.50 | 1.27 | 2.90 | 2.09 | 2.70 | -2.34 | -46.43% | 0.12 | 6 | 3 | 1.26 | -0.51 | 0.08 | -0.06 | 7/18/2025 | 7/18/2025 3:59:59 PM EST |
| 18.00 | 1.77 | 3.50 | 2.64 | 4.70 | 0.00 | 0.00% | 0.15 | 0 | 61 | 1.44 | -0.54 | 0.08 | -0.06 | 7/17/2025 | 7/18/2025 3:59:59 PM EST |
| 18.50 | 1.99 | 4.75 | 3.37 | % | 0.18 | 0 | 0 | 1.75 | -0.58 | 0.08 | -0.06 | 7/18/2025 3:59:59 PM EST | |||
| 19.00 | 2.28 | 5.50 | 3.89 | % | 0.20 | 0 | 0 | 1.90 | -0.61 | 0.08 | -0.07 | 7/18/2025 3:59:59 PM EST | |||
| 20.00 | 3.70 | 5.70 | 4.70 | 4.95 | -1.10 | -18.19% | 0.24 | 15 | 30 | 1.96 | -0.66 | 0.07 | -0.06 | 7/18/2025 | 7/18/2025 3:59:59 PM EST |
| 21.00 | 5.05 | 7.20 | 6.13 | % | 0.29 | 0 | 0 | 2.57 | -0.71 | 0.06 | -0.06 | 7/18/2025 3:59:59 PM EST | |||
| 22.00 | 5.70 | 6.60 | 6.15 | 6.55 | % | 0.28 | 2 | 0 | 1.85 | -0.75 | 0.06 | -0.06 | 7/18/2025 | 7/18/2025 3:59:59 PM EST | |
| 23.00 | 6.50 | 7.55 | 7.03 | 10.70 | 0.00 | 0.00% | 0.31 | 0 | 5 | 1.89 | -0.79 | 0.05 | -0.05 | 7/16/2025 | 7/18/2025 3:59:59 PM EST |
| 24.00 | 6.75 | 8.75 | 7.75 | % | 0.32 | 0 | 0 | 1.63 | -0.82 | 0.05 | -0.05 | 7/18/2025 3:59:59 PM EST | |||
| 25.00 | 8.10 | 10.40 | 9.25 | % | 0.37 | 0 | 0 | 2.55 | -0.85 | 0.04 | -0.04 | 7/18/2025 3:59:59 PM EST | |||
| 26.00 | 8.85 | 11.70 | 10.28 | % | 0.40 | 0 | 0 | 2.72 | -0.87 | 0.04 | -0.04 | 7/18/2025 3:59:59 PM EST | |||
| 27.00 | 8.85 | 12.75 | 10.80 | % | 0.40 | 0 | 0 | 2.88 | -0.89 | 0.03 | -0.04 | 7/18/2025 3:59:59 PM EST | |||
| 28.00 | 11.35 | 13.70 | 12.53 | % | 0.45 | 0 | 0 | 2.55 | -0.91 | 0.03 | -0.03 | 7/18/2025 3:59:59 PM EST | |||
| 29.00 | 11.65 | 13.95 | 12.80 | % | 0.44 | 0 | 0 | 2.60 | -0.93 | 0.02 | -0.03 | 7/18/2025 3:59:59 PM EST |