Options Chain for WEBULL CORP ORD SHS (BULL) - $10.60 as of 6/20/2025 8:41:09 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 6.70 | 8.60 | 13.70 | 0.00 | 0.00% | 0 | 0 | 3.80 | 1.00 | 0.00 | 0.00 | 5/7/2025 | 6/20/2025 3:59:47 PM EST |
| 5.00 | 4.20 | 6.00 | 5.30 | 0.00 | 0.00% | 0 | 5 | 1.97 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 6/20/2025 3:59:47 PM EST |
| 7.50 | 2.95 | 3.55 | 3.20 | -0.05 | -1.54% | 5 | 80 | 1.06 | 0.86 | 0.06 | -0.01 | 6/20/2025 | 6/20/2025 3:59:47 PM EST |
| 10.00 | 1.00 | 1.40 | 1.30 | -0.03 | -2.26% | 344 | 4,379 | 0.66 | 0.61 | 0.12 | -0.01 | 6/20/2025 | 6/20/2025 3:59:47 PM EST |
| 12.50 | 0.51 | 0.66 | 0.65 | -0.07 | -9.73% | 310 | 6,363 | 0.81 | 0.36 | 0.10 | -0.01 | 6/20/2025 | 6/20/2025 3:59:47 PM EST |
| 15.00 | 0.37 | 0.59 | 0.38 | -0.08 | -17.40% | 304 | 5,893 | 0.94 | 0.25 | 0.07 | -0.01 | 6/20/2025 | 6/20/2025 3:59:47 PM EST |
| 17.50 | 0.26 | 0.45 | 0.28 | -0.04 | -12.50% | 52 | 1,836 | 1.13 | 0.18 | 0.05 | -0.01 | 6/20/2025 | 6/20/2025 3:59:47 PM EST |
| 20.00 | 0.15 | 0.23 | 0.21 | +0.01 | +5.00% | 85 | 3,385 | 1.14 | 0.13 | 0.04 | -0.01 | 6/20/2025 | 6/20/2025 3:59:47 PM EST |
| 22.50 | 0.01 | 0.35 | 0.17 | -0.03 | -15.00% | 80 | 408 | 1.20 | 0.10 | 0.03 | -0.01 | 6/20/2025 | 6/20/2025 3:59:47 PM EST |
| 25.00 | 0.10 | 0.28 | 0.11 | -0.06 | -35.30% | 20 | 615 | 1.36 | 0.07 | 0.02 | -0.01 | 6/20/2025 | 6/20/2025 3:59:47 PM EST |
| 30.00 | 0.05 | 0.25 | 0.19 | 0.00 | 0.00% | 0 | 773 | 1.52 | 0.04 | 0.02 | 0.00 | 6/6/2025 | 6/20/2025 3:59:47 PM EST |
| 35.00 | 0.01 | 0.10 | 0.05 | -0.04 | -44.45% | 4 | 823 | 1.37 | 0.03 | 0.01 | 0.00 | 6/20/2025 | 6/20/2025 3:59:47 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 | 0.50 | % | 0 | 0 | 3.61 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:47 PM EST | |||
| 5.00 | 0.00 | 0.28 | 0.14 | 0.00 | 0.00% | 0 | 306 | 1.31 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/20/2025 3:59:47 PM EST |
| 7.50 | 0.14 | 0.44 | 0.17 | -0.06 | -26.09% | 2,106 | 1,188 | 0.87 | -0.14 | 0.06 | -0.01 | 6/20/2025 | 6/20/2025 3:59:47 PM EST |
| 10.00 | 1.01 | 1.21 | 1.18 | -0.10 | -7.82% | 23 | 2,145 | 0.82 | -0.39 | 0.12 | -0.01 | 6/20/2025 | 6/20/2025 3:59:47 PM EST |
| 12.50 | 2.75 | 3.60 | 3.06 | +0.04 | +1.33% | 19 | 1,798 | 1.06 | -0.64 | 0.10 | -0.01 | 6/20/2025 | 6/20/2025 3:59:47 PM EST |
| 15.00 | 5.00 | 5.45 | 5.26 | -0.20 | -3.67% | 1 | 714 | 1.14 | -0.75 | 0.07 | -0.01 | 6/20/2025 | 6/20/2025 3:59:47 PM EST |
| 17.50 | 7.35 | 8.25 | 7.64 | -0.27 | -3.42% | 1 | 871 | 1.42 | -0.82 | 0.05 | -0.01 | 6/20/2025 | 6/20/2025 3:59:47 PM EST |
| 20.00 | 9.60 | 10.75 | 10.00 | 0.00 | 0.00% | 0 | 150 | 1.67 | -0.87 | 0.04 | -0.01 | 6/17/2025 | 6/20/2025 3:59:47 PM EST |
| 22.50 | 12.20 | 13.05 | 12.42 | -0.01 | -0.08% | 2 | 213 | 1.60 | -0.90 | 0.03 | -0.01 | 6/20/2025 | 6/20/2025 3:59:47 PM EST |
| 25.00 | 14.65 | 15.55 | 12.30 | 0.00 | 0.00% | 0 | 151 | 1.65 | -0.93 | 0.02 | -0.01 | 5/22/2025 | 6/20/2025 3:59:47 PM EST |
| 30.00 | 19.55 | 20.60 | 19.97 | +0.17 | +0.86% | 10 | 990 | 2.18 | -0.96 | 0.02 | 0.00 | 6/20/2025 | 6/20/2025 3:59:47 PM EST |
| 35.00 | 24.45 | 25.35 | 24.70 | 0.00 | 0.00% | 0 | 555 | 1.85 | -0.97 | 0.01 | 0.00 | 6/3/2025 | 6/20/2025 3:59:47 PM EST |