Options Chain for WEBULL CORP ORD SHS (BULL) - $14.83 as of 7/22/2025 8:50:38 AM 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 | 9.25 | 10.00 | 9.63 | % | 1.93 | 0 | 0 | 4.92 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:51 PM EST | |||
| 6.00 | 8.25 | 9.25 | 8.75 | 6.65 | 0.00 | 0.00% | 1.46 | 0 | 0 | 3.97 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/21/2025 3:59:51 PM EST |
| 6.50 | 7.60 | 8.55 | 8.08 | % | 1.24 | 0 | 0 | 3.87 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:51 PM EST | |||
| 7.00 | 7.25 | 8.15 | 7.70 | 7.17 | 0.00 | 0.00% | 1.10 | 0 | 2 | 3.29 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 7/21/2025 3:59:51 PM EST |
| 7.50 | 6.70 | 7.65 | 7.18 | % | 0.96 | 0 | 0 | 3.13 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:51 PM EST | |||
| 8.00 | 6.00 | 7.35 | 6.68 | % | 0.83 | 0 | 0 | 3.07 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:51 PM EST | |||
| 8.50 | 5.55 | 6.65 | 6.10 | % | 0.72 | 0 | 0 | 3.06 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:51 PM EST | |||
| 9.00 | 5.30 | 6.00 | 5.65 | 2.15 | 0.00 | 0.00% | 0.63 | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 7/21/2025 3:59:51 PM EST |
| 9.50 | 4.75 | 5.70 | 5.23 | 5.10 | 0.00 | 0.00% | 0.55 | 0 | 2 | 3.30 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/21/2025 3:59:51 PM EST |
| 10.00 | 4.35 | 4.95 | 4.65 | 4.90 | 0.00 | 0.00% | 0.47 | 0 | 10 | 2.07 | 0.98 | 0.02 | 0.00 | 7/21/2025 | 7/21/2025 3:59:51 PM EST |
| 10.50 | 3.65 | 4.45 | 4.05 | 5.10 | 0.00 | 0.00% | 0.39 | 0 | 10 | 1.76 | 0.97 | 0.03 | 0.00 | 7/18/2025 | 7/21/2025 3:59:51 PM EST |
| 11.00 | 3.30 | 3.80 | 3.55 | 5.25 | 0.00 | 0.00% | 0.32 | 0 | 472 | 0.98 | 0.92 | 0.05 | -0.01 | 7/21/2025 | 7/21/2025 3:59:51 PM EST |
| 11.50 | 2.73 | 3.45 | 3.09 | 3.90 | 0.00 | 0.00% | 0.27 | 0 | 84 | 1.48 | 0.90 | 0.06 | -0.01 | 7/18/2025 | 7/21/2025 3:59:51 PM EST |
| 12.00 | 2.06 | 3.15 | 2.61 | 3.45 | 0.00 | 0.00% | 0.22 | 0 | 76 | 0.75 | 0.87 | 0.08 | -0.01 | 7/21/2025 | 7/21/2025 3:59:51 PM EST |
| 12.50 | 2.31 | 2.55 | 2.43 | 2.40 | 0.00 | 0.00% | 0.19 | 0 | 561 | 0.90 | 0.82 | 0.10 | -0.02 | 7/21/2025 | 7/21/2025 3:59:51 PM EST |
| 13.00 | 2.00 | 2.31 | 2.16 | 2.22 | 0.00 | 0.00% | 0.17 | 0 | 452 | 0.88 | 0.76 | 0.11 | -0.02 | 7/21/2025 | 7/21/2025 3:59:51 PM EST |
| 13.50 | 1.70 | 1.85 | 1.78 | 2.15 | 0.00 | 0.00% | 0.13 | 0 | 149 | 0.94 | 0.69 | 0.12 | -0.03 | 7/21/2025 | 7/21/2025 3:59:51 PM EST |
| 14.00 | 1.40 | 1.62 | 1.51 | 1.52 | 0.00 | 0.00% | 0.11 | 0 | 643 | 0.96 | 0.62 | 0.12 | -0.03 | 7/21/2025 | 7/21/2025 3:59:51 PM EST |
| 14.50 | 1.28 | 1.48 | 1.38 | 2.07 | 0.00 | 0.00% | 0.10 | 0 | 201 | 1.00 | 0.55 | 0.12 | -0.03 | 7/21/2025 | 7/21/2025 3:59:51 PM EST |
| 15.00 | 1.18 | 1.30 | 1.24 | 1.16 | 0.00 | 0.00% | 0.08 | 0 | 1,074 | 1.08 | 0.50 | 0.12 | -0.04 | 7/21/2025 | 7/21/2025 3:59:51 PM EST |
| 15.50 | 0.83 | 1.16 | 1.00 | 1.04 | 0.00 | 0.00% | 0.06 | 0 | 485 | 1.09 | 0.45 | 0.11 | -0.04 | 7/21/2025 | 7/21/2025 3:59:51 PM EST |
| 16.00 | 0.91 | 1.11 | 1.01 | 0.92 | 0.00 | 0.00% | 0.06 | 0 | 553 | 1.15 | 0.41 | 0.10 | -0.04 | 7/21/2025 | 7/21/2025 3:59:51 PM EST |
| 16.50 | 0.75 | 0.93 | 0.84 | 0.90 | 0.00 | 0.00% | 0.05 | 0 | 338 | 1.20 | 0.37 | 0.10 | -0.04 | 7/21/2025 | 7/21/2025 3:59:51 PM EST |
| 17.00 | 0.72 | 0.83 | 0.78 | 0.79 | 0.00 | 0.00% | 0.05 | 0 | 326 | 1.23 | 0.34 | 0.09 | -0.04 | 7/21/2025 | 7/21/2025 3:59:51 PM EST |
| 17.50 | 0.46 | 0.72 | 0.59 | 0.70 | 0.00 | 0.00% | 0.03 | 0 | 260 | 1.26 | 0.31 | 0.08 | -0.04 | 7/21/2025 | 7/21/2025 3:59:51 PM EST |
| 18.00 | 0.61 | 0.72 | 0.67 | 0.70 | 0.00 | 0.00% | 0.04 | 0 | 432 | 1.33 | 0.28 | 0.08 | -0.04 | 7/21/2025 | 7/21/2025 3:59:51 PM EST |
| 18.50 | 0.57 | 0.68 | 0.63 | 0.62 | 0.00 | 0.00% | 0.03 | 0 | 3 | 1.38 | 0.26 | 0.07 | -0.04 | 7/21/2025 | 7/21/2025 3:59:51 PM EST |
| 19.00 | 0.53 | 0.67 | 0.60 | 0.62 | 0.00 | 0.00% | 0.03 | 0 | 150 | 1.43 | 0.23 | 0.07 | -0.04 | 7/21/2025 | 7/21/2025 3:59:51 PM EST |
| 20.00 | 0.48 | 0.60 | 0.54 | 0.54 | 0.00 | 0.00% | 0.03 | 0 | 601 | 1.52 | 0.20 | 0.06 | -0.04 | 7/21/2025 | 7/21/2025 3:59:51 PM EST |
| 21.00 | 0.42 | 0.55 | 0.49 | 0.62 | 0.00 | 0.00% | 0.02 | 0 | 223 | 1.59 | 0.17 | 0.05 | -0.03 | 7/21/2025 | 7/21/2025 3:59:51 PM EST |
| 22.00 | 0.40 | 0.52 | 0.46 | 0.54 | 0.00 | 0.00% | 0.02 | 0 | 13 | 1.69 | 0.15 | 0.05 | -0.03 | 7/21/2025 | 7/21/2025 3:59:51 PM EST |
| 22.50 | 0.29 | 0.64 | 0.47 | 0.61 | 0.00 | 0.00% | 0.02 | 0 | 10 | 1.66 | 0.13 | 0.04 | -0.03 | 7/21/2025 | 7/21/2025 3:59:51 PM EST |
| 23.00 | 0.29 | 0.54 | 0.42 | 0.85 | 0.00 | 0.00% | 0.02 | 0 | 65 | 1.74 | 0.12 | 0.04 | -0.03 | 7/21/2025 | 7/21/2025 3:59:51 PM EST |
| 24.00 | 0.30 | 0.53 | 0.42 | 0.59 | 0.00 | 0.00% | 0.02 | 0 | 273 | 1.80 | 0.10 | 0.03 | -0.02 | 7/21/2025 | 7/21/2025 3:59:51 PM EST |
| 25.00 | 0.29 | 0.51 | 0.40 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 98 | 1.86 | 0.09 | 0.03 | -0.02 | 7/21/2025 | 7/21/2025 3:59:51 PM EST |
| 26.00 | 0.27 | 0.51 | 0.39 | 0.74 | 0.00 | 0.00% | 0.02 | 0 | 50 | 1.97 | 0.08 | 0.03 | -0.02 | 7/21/2025 | 7/21/2025 3:59:51 PM EST |
| 27.00 | 0.19 | 0.53 | 0.36 | 0.74 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.80 | 0.06 | 0.02 | -0.02 | 7/21/2025 | 7/21/2025 3:59:51 PM EST |
| 28.00 | 0.10 | 0.49 | 0.30 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.95 | 0.06 | 0.02 | -0.02 | 7/21/2025 | 7/21/2025 3:59:51 PM EST |
| 29.00 | 0.07 | 0.42 | 0.25 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 115 | 1.67 | 0.04 | 0.02 | -0.01 | 7/21/2025 | 7/21/2025 3:59:51 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 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:51 PM EST | |||
| 6.00 | 0.00 | 2.11 | 1.06 | % | 0.18 | 0 | 0 | 5.16 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:51 PM EST | |||
| 6.50 | 0.00 | 2.13 | 1.07 | 0.24 | 0.00 | 0.00% | 0.16 | 0 | 1 | 6.37 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/21/2025 3:59:51 PM EST |
| 7.00 | 0.00 | 2.13 | 1.07 | 0.44 | 0.00 | 0.00% | 0.15 | 0 | 2 | 5.17 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/21/2025 3:59:51 PM EST |
| 7.50 | 0.00 | 0.90 | 0.45 | % | 0.06 | 0 | 0 | 3.60 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:51 PM EST | |||
| 8.00 | 0.00 | 2.13 | 1.07 | % | 0.13 | 0 | 0 | 5.11 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:51 PM EST | |||
| 8.50 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.13 | 0 | 1 | 4.77 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 7/21/2025 3:59:51 PM EST |
| 9.00 | 0.00 | 2.14 | 1.07 | 0.05 | 0.00 | 0.00% | 0.12 | 0 | 29 | 3.94 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/21/2025 3:59:51 PM EST |
| 9.50 | 0.00 | 0.23 | 0.12 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 69 | 2.06 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/21/2025 3:59:51 PM EST |
| 10.00 | 0.01 | 0.17 | 0.09 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1,009 | 0.86 | -0.02 | 0.02 | 0.00 | 7/21/2025 | 7/21/2025 3:59:51 PM EST |
| 10.50 | 0.00 | 0.26 | 0.13 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 551 | 1.52 | -0.03 | 0.03 | 0.00 | 7/21/2025 | 7/21/2025 3:59:51 PM EST |
| 11.00 | 0.05 | 0.10 | 0.08 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 400 | 0.82 | -0.08 | 0.05 | -0.01 | 7/21/2025 | 7/21/2025 3:59:51 PM EST |
| 11.50 | 0.09 | 0.40 | 0.25 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 314 | 1.06 | -0.10 | 0.06 | -0.01 | 7/21/2025 | 7/21/2025 3:59:51 PM EST |
| 12.00 | 0.05 | 0.40 | 0.23 | 0.18 | 0.00 | 0.00% | 0.02 | 0 | 368 | 0.84 | -0.13 | 0.08 | -0.01 | 7/21/2025 | 7/21/2025 3:59:51 PM EST |
| 12.50 | 0.28 | 0.34 | 0.31 | 0.29 | 0.00 | 0.00% | 0.02 | 0 | 417 | 0.87 | -0.18 | 0.10 | -0.02 | 7/21/2025 | 7/21/2025 3:59:51 PM EST |
| 13.00 | 0.45 | 0.55 | 0.50 | 0.48 | 0.00 | 0.00% | 0.04 | 0 | 477 | 0.90 | -0.24 | 0.11 | -0.02 | 7/21/2025 | 7/21/2025 3:59:51 PM EST |
| 13.50 | 0.47 | 0.77 | 0.62 | 0.75 | 0.00 | 0.00% | 0.05 | 0 | 209 | 0.96 | -0.31 | 0.12 | -0.03 | 7/21/2025 | 7/21/2025 3:59:51 PM EST |
| 14.00 | 0.92 | 1.00 | 0.96 | 0.95 | 0.00 | 0.00% | 0.07 | 0 | 168 | 0.98 | -0.38 | 0.12 | -0.03 | 7/21/2025 | 7/21/2025 3:59:51 PM EST |
| 14.50 | 1.22 | 1.55 | 1.39 | 1.25 | 0.00 | 0.00% | 0.10 | 0 | 96 | 1.05 | -0.45 | 0.12 | -0.03 | 7/21/2025 | 7/21/2025 3:59:51 PM EST |
| 15.00 | 1.34 | 1.70 | 1.52 | 1.62 | 0.00 | 0.00% | 0.10 | 0 | 276 | 1.00 | -0.50 | 0.12 | -0.04 | 7/21/2025 | 7/21/2025 3:59:51 PM EST |
| 15.50 | 1.77 | 2.00 | 1.89 | 1.99 | 0.00 | 0.00% | 0.12 | 0 | 78 | 1.10 | -0.55 | 0.11 | -0.04 | 7/21/2025 | 7/21/2025 3:59:51 PM EST |
| 16.00 | 2.11 | 2.99 | 2.55 | 1.90 | 0.00 | 0.00% | 0.16 | 0 | 63 | 1.21 | -0.59 | 0.10 | -0.04 | 7/21/2025 | 7/21/2025 3:59:51 PM EST |
| 16.50 | 2.53 | 3.25 | 2.89 | 2.75 | 0.00 | 0.00% | 0.18 | 0 | 38 | 1.25 | -0.63 | 0.10 | -0.04 | 7/21/2025 | 7/21/2025 3:59:51 PM EST |
| 17.00 | 3.10 | 4.45 | 3.78 | 2.18 | 0.00 | 0.00% | 0.22 | 0 | 10 | 1.31 | -0.66 | 0.09 | -0.04 | 7/18/2025 | 7/21/2025 3:59:51 PM EST |
| 17.50 | 3.35 | 4.20 | 3.78 | % | 0.22 | 0 | 0 | 1.28 | -0.69 | 0.08 | -0.04 | 7/21/2025 3:59:51 PM EST | |||
| 18.00 | 3.80 | 4.30 | 4.05 | 2.82 | 0.00 | 0.00% | 0.22 | 0 | 7 | 1.40 | -0.72 | 0.08 | -0.04 | 7/21/2025 | 7/21/2025 3:59:51 PM EST |
| 18.50 | 4.25 | 4.85 | 4.55 | % | 0.25 | 0 | 0 | 1.41 | -0.74 | 0.07 | -0.04 | 7/21/2025 3:59:51 PM EST | |||
| 19.00 | 3.75 | 5.60 | 4.68 | % | 0.25 | 0 | 0 | 1.37 | -0.77 | 0.07 | -0.04 | 7/21/2025 3:59:51 PM EST | |||
| 20.00 | 4.80 | 6.55 | 5.68 | 5.00 | 0.00 | 0.00% | 0.28 | 0 | 2 | 1.57 | -0.80 | 0.06 | -0.04 | 7/21/2025 | 7/21/2025 3:59:51 PM EST |
| 21.00 | 6.65 | 7.55 | 7.10 | % | 0.34 | 0 | 0 | 1.42 | -0.83 | 0.05 | -0.03 | 7/21/2025 3:59:51 PM EST | |||
| 22.00 | 7.55 | 8.50 | 8.03 | % | 0.36 | 0 | 0 | 1.83 | -0.85 | 0.05 | -0.03 | 7/21/2025 3:59:51 PM EST | |||
| 22.50 | 8.10 | 8.65 | 8.38 | % | 0.37 | 0 | 0 | 1.81 | -0.87 | 0.04 | -0.03 | 7/21/2025 3:59:51 PM EST | |||
| 23.00 | 8.65 | 9.30 | 8.98 | % | 0.39 | 0 | 0 | 2.82 | -0.88 | 0.04 | -0.03 | 7/21/2025 3:59:51 PM EST | |||
| 24.00 | 9.15 | 10.15 | 9.65 | % | 0.40 | 0 | 0 | 2.16 | -0.90 | 0.03 | -0.02 | 7/21/2025 3:59:51 PM EST | |||
| 25.00 | 10.55 | 11.35 | 10.95 | % | 0.44 | 0 | 0 | 1.95 | -0.91 | 0.03 | -0.02 | 7/21/2025 3:59:51 PM EST | |||
| 26.00 | 10.55 | 12.15 | 11.35 | % | 0.44 | 0 | 0 | 2.31 | -0.92 | 0.03 | -0.02 | 7/21/2025 3:59:51 PM EST | |||
| 27.00 | 10.60 | 13.95 | 12.28 | % | 0.45 | 0 | 0 | 3.32 | -0.94 | 0.02 | -0.02 | 7/21/2025 3:59:51 PM EST | |||
| 28.00 | 11.60 | 14.90 | 13.25 | % | 0.47 | 0 | 0 | 3.37 | -0.94 | 0.02 | -0.02 | 7/21/2025 3:59:51 PM EST | |||
| 29.00 | 13.40 | 16.00 | 14.70 | % | 0.51 | 0 | 0 | 3.55 | -0.96 | 0.02 | -0.01 | 7/21/2025 3:59:51 PM EST |