Options Chain for WEBULL CORP ORD SHS (BULL) - $13.59 as of 8/29/2025 8:20:06 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 | 7.25 | 10.70 | 8.98 | % | 1.80 | 0 | 0 | 7.35 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 6.00 | 6.30 | 9.70 | 8.00 | % | 1.33 | 0 | 0 | 7.59 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 7.00 | 4.80 | 7.85 | 6.33 | 8.20 | 0.00 | 0.00% | 0.90 | 0 | 2 | 6.29 | 1.00 | 0.00 | 0.00 | 8/25/2025 | 8/29/2025 3:59:53 PM EST |
| 7.50 | 4.80 | 7.15 | 5.98 | % | 0.80 | 0 | 0 | 5.74 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 8.00 | 4.25 | 7.35 | 5.80 | % | 0.72 | 0 | 0 | 5.24 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 9.00 | 3.25 | 6.40 | 4.83 | % | 0.54 | 0 | 0 | 4.77 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 9.50 | 2.47 | 5.35 | 3.91 | % | 0.41 | 0 | 0 | 3.33 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 10.00 | 1.69 | 5.45 | 3.57 | 5.35 | 0.00 | 0.00% | 0.36 | 0 | 1 | 4.03 | 1.00 | 0.01 | 0.00 | 8/14/2025 | 8/29/2025 3:59:53 PM EST |
| 10.50 | 2.12 | 3.95 | 3.04 | % | 0.29 | 0 | 0 | 1.95 | 0.98 | 0.03 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 11.00 | 2.04 | 2.68 | 2.36 | 2.44 | -1.46 | -37.44% | 0.21 | 9 | 4 | 0.83 | 0.96 | 0.06 | -0.01 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 11.50 | 2.00 | 2.85 | 2.43 | 2.35 | 0.00 | 0.00% | 0.21 | 0 | 12 | 1.34 | 0.91 | 0.09 | -0.01 | 8/28/2025 | 8/29/2025 3:59:53 PM EST |
| 12.00 | 1.70 | 1.99 | 1.85 | 1.94 | -0.53 | -21.46% | 0.15 | 37 | 73 | 0.82 | 0.84 | 0.14 | -0.01 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 12.50 | 1.33 | 1.63 | 1.48 | 1.40 | -0.93 | -39.92% | 0.12 | 164 | 91 | 0.82 | 0.75 | 0.18 | -0.02 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 13.00 | 1.02 | 1.12 | 1.07 | 1.06 | -0.84 | -44.22% | 0.08 | 134 | 2,985 | 0.72 | 0.65 | 0.20 | -0.02 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 13.50 | 0.77 | 0.85 | 0.81 | 0.86 | -0.89 | -50.86% | 0.06 | 1,467 | 106 | 0.73 | 0.54 | 0.21 | -0.03 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 14.00 | 0.59 | 0.63 | 0.61 | 0.62 | -0.73 | -54.08% | 0.04 | 1,491 | 221 | 0.75 | 0.44 | 0.20 | -0.03 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 14.50 | 0.42 | 0.51 | 0.47 | 0.44 | -0.72 | -62.07% | 0.03 | 440 | 493 | 0.77 | 0.36 | 0.18 | -0.03 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 15.00 | 0.35 | 0.37 | 0.36 | 0.37 | -0.71 | -65.75% | 0.02 | 1,770 | 1,223 | 0.81 | 0.29 | 0.16 | -0.03 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 15.50 | 0.25 | 0.28 | 0.27 | 0.25 | -0.64 | -71.91% | 0.02 | 396 | 707 | 0.83 | 0.23 | 0.14 | -0.02 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 16.00 | 0.21 | 0.22 | 0.22 | 0.21 | -0.50 | -70.43% | 0.01 | 950 | 2,306 | 0.86 | 0.19 | 0.12 | -0.02 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 16.50 | 0.16 | 0.22 | 0.19 | 0.10 | -0.50 | -83.34% | 0.01 | 478 | 537 | 0.92 | 0.15 | 0.10 | -0.02 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 17.00 | 0.13 | 0.17 | 0.15 | 0.16 | -0.33 | -67.35% | 0.01 | 827 | 886 | 0.95 | 0.12 | 0.08 | -0.02 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 17.50 | 0.12 | 0.15 | 0.14 | 0.14 | -0.26 | -65.00% | 0.01 | 38 | 294 | 0.99 | 0.10 | 0.07 | -0.02 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 18.00 | 0.10 | 0.13 | 0.12 | 0.10 | -0.38 | -79.17% | 0.01 | 579 | 696 | 1.03 | 0.08 | 0.06 | -0.01 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 18.50 | 0.07 | 0.11 | 0.09 | 0.17 | -0.21 | -55.27% | 0.00 | 55 | 88 | 1.05 | 0.07 | 0.05 | -0.01 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 19.00 | 0.05 | 0.11 | 0.08 | 0.13 | -0.15 | -53.58% | 0.00 | 7 | 268 | 1.07 | 0.05 | 0.04 | -0.01 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 19.50 | 0.00 | 0.11 | 0.06 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 78 | 1.27 | 0.03 | 0.03 | -0.01 | 8/27/2025 | 8/29/2025 3:59:53 PM EST |
| 20.00 | 0.06 | 0.09 | 0.08 | 0.08 | -0.17 | -68.00% | 0.00 | 24 | 94 | 1.17 | 0.03 | 0.02 | -0.01 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 20.50 | 0.00 | 0.91 | 0.46 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 45 | 1.60 | 0.01 | 0.01 | 0.00 | 8/28/2025 | 8/29/2025 3:59:53 PM EST |
| 21.00 | 0.00 | 0.14 | 0.07 | 0.08 | -0.10 | -55.56% | 0.00 | 14 | 85 | 1.81 | 0.01 | 0.01 | 0.00 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 21.50 | 0.00 | 0.65 | 0.33 | % | 0.02 | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 22.00 | 0.00 | 0.15 | 0.08 | 0.08 | -0.08 | -50.00% | 0.00 | 7 | 96 | 1.62 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 22.50 | 0.00 | 0.09 | 0.05 | 0.24 | -0.02 | -7.70% | 0.00 | 7 | 3 | 1.76 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 23.00 | 0.00 | 1.53 | 0.77 | 0.16 | 0.00 | 0.00% | 0.03 | 0 | 90 | 3.62 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 8/29/2025 3:59:53 PM EST |
| 24.00 | 0.00 | 0.46 | 0.23 | % | 0.01 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 25.00 | 0.01 | 0.33 | 0.17 | 0.05 | -0.10 | -66.67% | 0.01 | 2 | 113 | 1.93 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 26.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 13 | 2.25 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:53 PM EST |
| 30.00 | 0.00 | 2.13 | 1.07 | 0.20 | 0.00 | 0.00% | 0.04 | 0 | 2 | 4.90 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/29/2025 3:59:53 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 | 1.53 | 0.77 | % | 0.15 | 0 | 0 | 6.11 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 6.00 | 0.00 | 2.13 | 1.07 | % | 0.18 | 0 | 0 | 7.59 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 7.00 | 0.00 | 2.13 | 1.07 | % | 0.15 | 0 | 0 | 6.48 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 7.50 | 0.00 | 2.13 | 1.07 | % | 0.14 | 0 | 0 | 6.00 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 8.00 | 0.00 | 0.06 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.60 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/29/2025 3:59:53 PM EST |
| 9.00 | 0.00 | 0.50 | 0.25 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.34 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 3:59:53 PM EST |
| 9.50 | 0.00 | 0.90 | 0.45 | 0.06 | 0.00 | 0.00% | 0.05 | 0 | 180 | 2.73 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/29/2025 3:59:53 PM EST |
| 10.00 | 0.00 | 0.80 | 0.40 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 50 | 2.35 | 0.00 | 0.01 | 0.00 | 8/22/2025 | 8/29/2025 3:59:53 PM EST |
| 10.50 | 0.01 | 0.04 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.72 | -0.02 | 0.03 | 0.00 | 8/27/2025 | 8/29/2025 3:59:53 PM EST |
| 11.00 | 0.03 | 0.05 | 0.04 | 0.04 | -0.02 | -33.34% | 0.00 | 65 | 65 | 0.68 | -0.04 | 0.06 | -0.01 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 11.50 | 0.07 | 0.08 | 0.08 | 0.07 | -0.03 | -30.00% | 0.01 | 894 | 1,229 | 0.66 | -0.09 | 0.09 | -0.01 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 12.00 | 0.14 | 0.17 | 0.16 | 0.15 | -0.01 | -6.25% | 0.01 | 119 | 402 | 0.67 | -0.16 | 0.14 | -0.01 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 12.50 | 0.28 | 0.30 | 0.29 | 0.30 | +0.03 | +11.12% | 0.02 | 364 | 413 | 0.69 | -0.25 | 0.18 | -0.02 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 13.00 | 0.46 | 0.50 | 0.48 | 0.48 | +0.08 | +20.00% | 0.04 | 744 | 459 | 0.70 | -0.35 | 0.20 | -0.02 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 13.50 | 0.70 | 0.77 | 0.74 | 0.71 | +0.06 | +9.24% | 0.05 | 953 | 288 | 0.82 | -0.46 | 0.21 | -0.03 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 14.00 | 1.00 | 1.05 | 1.03 | 1.05 | +0.22 | +26.51% | 0.07 | 427 | 1,313 | 0.76 | -0.56 | 0.20 | -0.03 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 14.50 | 1.26 | 1.41 | 1.34 | 1.40 | +0.30 | +27.28% | 0.09 | 623 | 350 | 0.79 | -0.64 | 0.18 | -0.03 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 15.00 | 1.54 | 1.93 | 1.74 | 1.80 | +0.30 | +20.00% | 0.12 | 665 | 617 | 0.72 | -0.71 | 0.16 | -0.03 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 15.50 | 2.10 | 2.38 | 2.24 | 2.12 | +0.36 | +20.46% | 0.14 | 251 | 143 | 0.85 | -0.77 | 0.14 | -0.02 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 16.00 | 2.42 | 2.70 | 2.56 | 2.70 | +0.65 | +31.71% | 0.16 | 28 | 162 | 0.75 | -0.81 | 0.12 | -0.02 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 16.50 | 2.96 | 3.45 | 3.21 | 3.00 | +0.67 | +28.76% | 0.19 | 19 | 44 | 0.98 | -0.85 | 0.10 | -0.02 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 17.00 | 2.92 | 4.50 | 3.71 | 3.15 | +0.30 | +10.53% | 0.22 | 30 | 42 | 1.37 | -0.88 | 0.08 | -0.02 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 17.50 | 3.95 | 4.15 | 4.05 | 3.85 | +0.57 | +17.38% | 0.23 | 61 | 79 | 0.97 | -0.90 | 0.07 | -0.02 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 18.00 | 3.85 | 4.65 | 4.25 | 4.05 | +0.23 | +6.03% | 0.24 | 10 | 114 | 0.65 | -0.92 | 0.06 | -0.01 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 18.50 | 3.90 | 6.55 | 5.23 | % | 0.28 | 0 | 0 | 1.68 | -0.93 | 0.05 | -0.01 | 8/29/2025 3:59:53 PM EST | |||
| 19.00 | 4.55 | 7.35 | 5.95 | % | 0.31 | 0 | 0 | 1.77 | -0.95 | 0.04 | -0.01 | 8/29/2025 3:59:53 PM EST | |||
| 19.50 | 5.45 | 7.55 | 6.50 | 5.70 | 0.00 | 0.00% | 0.33 | 0 | 47 | 1.85 | -0.97 | 0.03 | -0.01 | 8/20/2025 | 8/29/2025 3:59:53 PM EST |
| 20.00 | 5.80 | 7.45 | 6.63 | 5.70 | 0.00 | 0.00% | 0.33 | 0 | 31 | 1.71 | -0.97 | 0.02 | -0.01 | 8/27/2025 | 8/29/2025 3:59:53 PM EST |
| 20.50 | 5.75 | 8.75 | 7.25 | 6.20 | 0.00 | 0.00% | 0.35 | 0 | 0 | 3.47 | -0.99 | 0.01 | 0.00 | 8/27/2025 | 8/29/2025 3:59:53 PM EST |
| 21.00 | 6.05 | 9.35 | 7.70 | 6.75 | 0.00 | 0.00% | 0.37 | 0 | 25 | 2.27 | -0.99 | 0.01 | 0.00 | 8/27/2025 | 8/29/2025 3:59:53 PM EST |
| 21.50 | 7.65 | 9.80 | 8.73 | % | 0.41 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 22.00 | 6.55 | 10.30 | 8.43 | % | 0.38 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 22.50 | 7.70 | 10.25 | 8.98 | % | 0.40 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 23.00 | 7.55 | 11.05 | 9.30 | 7.90 | 0.00 | 0.00% | 0.40 | 0 | 15 | 2.91 | -1.00 | 0.00 | 0.00 | 8/15/2025 | 8/29/2025 3:59:53 PM EST |
| 24.00 | 9.20 | 12.35 | 10.78 | % | 0.45 | 0 | 0 | 3.37 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 25.00 | 10.30 | 13.10 | 11.70 | 11.00 | 0.00 | 0.00% | 0.47 | 0 | 5 | 2.57 | -1.00 | 0.00 | 0.00 | 8/20/2025 | 8/29/2025 3:59:53 PM EST |
| 26.00 | 11.45 | 14.15 | 12.80 | % | 0.49 | 0 | 0 | 4.25 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 30.00 | 14.30 | 18.15 | 16.23 | % | 0.54 | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST |