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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 13.35 | 16.20 | 14.78 | 13.70 | 0.00 | 0.00% | 5.91 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/7/2025 | 7/18/2025 3:59:59 PM EST |
| 5.00 | 11.40 | 13.70 | 12.55 | 8.50 | 0.00 | 0.00% | 2.51 | 0 | 11 | 5.86 | 1.00 | 0.00 | 0.00 | 7/17/2025 | 7/18/2025 3:59:59 PM EST |
| 7.50 | 8.95 | 10.85 | 9.90 | 9.00 | +2.00 | +28.58% | 1.32 | 19 | 80 | 3.95 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:59 PM EST |
| 10.00 | 6.65 | 7.10 | 6.88 | 7.00 | +2.50 | +55.56% | 0.69 | 787 | 3,655 | 1.30 | 0.99 | 0.01 | 0.00 | 7/18/2025 | 7/18/2025 3:59:59 PM EST |
| 12.50 | 4.45 | 4.70 | 4.58 | 4.60 | +2.14 | +87.00% | 0.37 | 6,621 | 12,518 | 0.96 | 0.89 | 0.05 | -0.01 | 7/18/2025 | 7/18/2025 3:59:59 PM EST |
| 15.00 | 2.97 | 3.10 | 3.04 | 3.00 | +1.60 | +114.29% | 0.20 | 30,770 | 32,289 | 1.15 | 0.70 | 0.07 | -0.03 | 7/18/2025 | 7/18/2025 3:59:59 PM EST |
| 17.50 | 2.01 | 2.18 | 2.10 | 2.12 | +1.22 | +135.56% | 0.12 | 10,998 | 3,189 | 1.29 | 0.51 | 0.07 | -0.04 | 7/18/2025 | 7/18/2025 3:59:59 PM EST |
| 20.00 | 1.65 | 1.70 | 1.68 | 1.75 | +1.15 | +191.67% | 0.08 | 24,243 | 4,282 | 1.52 | 0.37 | 0.06 | -0.04 | 7/18/2025 | 7/18/2025 3:59:59 PM EST |
| 22.50 | 1.22 | 1.40 | 1.31 | 1.45 | +1.00 | +222.23% | 0.06 | 424 | 378 | 1.61 | 0.28 | 0.05 | -0.04 | 7/18/2025 | 7/18/2025 3:59:59 PM EST |
| 25.00 | 1.05 | 1.10 | 1.08 | 1.10 | +0.70 | +175.00% | 0.04 | 2,974 | 840 | 1.72 | 0.22 | 0.04 | -0.03 | 7/18/2025 | 7/18/2025 3:59:59 PM EST |
| 30.00 | 0.71 | 0.85 | 0.78 | 0.72 | +0.43 | +148.28% | 0.03 | 853 | 1,496 | 1.91 | 0.15 | 0.03 | -0.03 | 7/18/2025 | 7/18/2025 3:59:59 PM EST |
| 35.00 | 0.60 | 0.77 | 0.69 | 0.70 | +0.48 | +218.19% | 0.02 | 774 | 1,311 | 2.17 | 0.10 | 0.02 | -0.02 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.02 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/18/2025 3:59:59 PM EST |
| 5.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 319 | 1.77 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/18/2025 3:59:59 PM EST |
| 7.50 | 0.00 | 0.10 | 0.05 | 0.04 | +0.01 | +33.34% | 0.01 | 29 | 3,093 | 1.74 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:59 PM EST |
| 10.00 | 0.09 | 0.12 | 0.11 | 0.07 | -0.03 | -30.00% | 0.01 | 465 | 3,979 | 1.34 | -0.01 | 0.01 | 0.00 | 7/18/2025 | 7/18/2025 3:59:59 PM EST |
| 12.50 | 0.39 | 0.42 | 0.41 | 0.40 | -0.24 | -37.50% | 0.03 | 2,792 | 4,688 | 1.12 | -0.11 | 0.05 | -0.01 | 7/18/2025 | 7/18/2025 3:59:59 PM EST |
| 15.00 | 1.31 | 1.35 | 1.33 | 1.29 | -0.80 | -38.28% | 0.09 | 673 | 1,201 | 1.21 | -0.30 | 0.07 | -0.03 | 7/18/2025 | 7/18/2025 3:59:59 PM EST |
| 17.50 | 2.65 | 3.10 | 2.88 | 2.00 | -2.30 | -53.49% | 0.16 | 107 | 1,029 | 1.34 | -0.49 | 0.07 | -0.04 | 7/18/2025 | 7/18/2025 3:59:59 PM EST |
| 20.00 | 4.75 | 5.00 | 4.88 | 4.56 | -2.64 | -36.67% | 0.24 | 3,602 | 158 | 1.51 | -0.63 | 0.06 | -0.04 | 7/18/2025 | 7/18/2025 3:59:59 PM EST |
| 22.50 | 6.60 | 7.70 | 7.15 | 7.68 | -2.52 | -24.71% | 0.32 | 15 | 226 | 1.68 | -0.72 | 0.05 | -0.04 | 7/18/2025 | 7/18/2025 3:59:59 PM EST |
| 25.00 | 8.80 | 10.65 | 9.73 | 12.58 | 0.00 | 0.00% | 0.39 | 0 | 156 | 1.97 | -0.78 | 0.04 | -0.03 | 7/14/2025 | 7/18/2025 3:59:59 PM EST |
| 30.00 | 13.20 | 14.80 | 14.00 | 14.36 | -2.57 | -15.18% | 0.47 | 7 | 988 | 2.07 | -0.85 | 0.03 | -0.03 | 7/18/2025 | 7/18/2025 3:59:59 PM EST |
| 35.00 | 18.55 | 20.25 | 19.40 | 25.27 | 0.00 | 0.00% | 0.55 | 0 | 559 | 2.18 | -0.90 | 0.02 | -0.02 | 6/23/2025 | 7/18/2025 3:59:59 PM EST |