Options Chain for WEBULL CORP ORD SHS (BULL) - $15.72 as of 7/29/2025 3:09:56 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 | 11.40 | 11.85 | 11.63 | 13.70 | 0.00 | 0.00% | 4.65 | 0 | 12 | 3.25 | 1.00 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 1:58:59 PM EST |
| 5.00 | 8.85 | 9.35 | 9.10 | 10.90 | 0.00 | 0.00% | 1.82 | 0 | 9 | 2.50 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 7/29/2025 1:58:59 PM EST |
| 7.50 | 6.60 | 6.70 | 6.65 | 6.50 | -2.00 | -23.53% | 0.89 | 12 | 191 | 1.19 | 0.93 | 0.02 | -0.01 | 7/29/2025 | 7/29/2025 1:58:59 PM EST |
| 10.00 | 4.25 | 4.35 | 4.30 | 4.20 | -1.46 | -25.80% | 0.43 | 288 | 1,435 | 0.85 | 0.82 | 0.04 | -0.01 | 7/29/2025 | 7/29/2025 1:58:59 PM EST |
| 12.50 | 2.66 | 2.85 | 2.76 | 2.70 | -1.25 | -31.65% | 0.22 | 565 | 5,724 | 0.96 | 0.68 | 0.08 | -0.01 | 7/29/2025 | 7/29/2025 1:58:59 PM EST |
| 15.00 | 1.78 | 1.83 | 1.81 | 1.79 | -1.11 | -38.28% | 0.12 | 3,600 | 11,124 | 1.06 | 0.48 | 0.08 | -0.02 | 7/29/2025 | 7/29/2025 1:58:59 PM EST |
| 17.50 | 1.28 | 1.34 | 1.31 | 1.29 | -0.94 | -42.16% | 0.07 | 1,450 | 6,060 | 1.16 | 0.37 | 0.06 | -0.02 | 7/29/2025 | 7/29/2025 1:58:59 PM EST |
| 20.00 | 1.03 | 1.08 | 1.06 | 1.03 | -0.76 | -42.46% | 0.05 | 3,969 | 7,024 | 1.28 | 0.30 | 0.05 | -0.02 | 7/29/2025 | 7/29/2025 1:58:59 PM EST |
| 22.50 | 0.86 | 0.94 | 0.90 | 0.87 | -0.64 | -42.39% | 0.04 | 258 | 792 | 1.39 | 0.25 | 0.04 | -0.02 | 7/29/2025 | 7/29/2025 1:58:59 PM EST |
| 25.00 | 0.76 | 0.84 | 0.80 | 0.79 | -0.56 | -41.49% | 0.03 | 222 | 839 | 1.50 | 0.21 | 0.04 | -0.02 | 7/29/2025 | 7/29/2025 1:58:59 PM EST |
| 30.00 | 0.63 | 0.72 | 0.68 | 0.64 | -0.52 | -44.83% | 0.02 | 138 | 3,037 | 1.67 | 0.15 | 0.03 | -0.02 | 7/29/2025 | 7/29/2025 1:58:59 PM EST |
| 35.00 | 0.53 | 0.63 | 0.58 | 0.53 | -0.43 | -44.80% | 0.02 | 290 | 185 | 1.78 | 0.12 | 0.02 | -0.02 | 7/29/2025 | 7/29/2025 1:58:59 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 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.88 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/29/2025 1:58:59 PM EST |
| 5.00 | 0.00 | 1.00 | 0.50 | 0.04 | 0.00 | 0.00% | 0.10 | 0 | 28 | 3.20 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/29/2025 1:58:59 PM EST |
| 7.50 | 0.00 | 0.55 | 0.28 | 0.07 | -0.21 | -75.00% | 0.04 | 10 | 955 | 1.68 | -0.07 | 0.02 | -0.01 | 7/29/2025 | 7/29/2025 1:58:59 PM EST |
| 10.00 | 0.29 | 0.34 | 0.32 | 0.34 | +0.10 | +41.67% | 0.03 | 193 | 4,581 | 0.87 | -0.18 | 0.04 | -0.01 | 7/29/2025 | 7/29/2025 1:58:59 PM EST |
| 12.50 | 1.25 | 1.29 | 1.27 | 1.27 | +0.27 | +27.00% | 0.10 | 792 | 1,256 | 0.96 | -0.32 | 0.08 | -0.01 | 7/29/2025 | 7/29/2025 1:58:59 PM EST |
| 15.00 | 2.78 | 2.91 | 2.85 | 2.85 | +0.42 | +17.29% | 0.19 | 194 | 861 | 1.06 | -0.52 | 0.08 | -0.02 | 7/29/2025 | 7/29/2025 1:58:59 PM EST |
| 17.50 | 4.80 | 4.95 | 4.88 | 4.97 | +0.67 | +15.59% | 0.28 | 180 | 685 | 1.19 | -0.63 | 0.06 | -0.02 | 7/29/2025 | 7/29/2025 1:58:59 PM EST |
| 20.00 | 7.00 | 7.20 | 7.10 | 7.15 | +0.85 | +13.50% | 0.35 | 78 | 412 | 1.28 | -0.70 | 0.05 | -0.02 | 7/29/2025 | 7/29/2025 1:58:59 PM EST |
| 22.50 | 9.35 | 9.55 | 9.45 | 8.40 | 0.00 | 0.00% | 0.42 | 0 | 60 | 1.38 | -0.75 | 0.04 | -0.02 | 7/28/2025 | 7/29/2025 1:58:59 PM EST |
| 25.00 | 11.55 | 12.30 | 11.93 | 10.90 | 0.00 | 0.00% | 0.48 | 0 | 2 | 1.57 | -0.79 | 0.04 | -0.02 | 7/21/2025 | 7/29/2025 1:58:59 PM EST |
| 30.00 | 16.40 | 16.80 | 16.60 | 14.80 | 0.00 | 0.00% | 0.55 | 0 | 24 | 1.68 | -0.85 | 0.03 | -0.02 | 7/24/2025 | 7/29/2025 1:58:59 PM EST |
| 35.00 | 21.10 | 22.05 | 21.58 | 21.53 | +1.38 | +6.85% | 0.62 | 3 | 2 | 1.77 | -0.88 | 0.02 | -0.02 | 7/29/2025 | 7/29/2025 1:58:59 PM EST |