Options Chain for WEBULL CORP ORD SHS (BULL) - $15.52 as of 7/21/2025 7:38:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 13.40 | 13.75 | 13.58 | 10.40 | 0.00 | 0.00% | 5.43 | 0 | 10 | 4.14 | 1.00 | 0.00 | 0.00 | 7/14/2025 | 7/21/2025 9:59:05 AM EST |
| 5.00 | 11.10 | 11.25 | 11.18 | 10.50 | -1.46 | -12.21% | 2.24 | 50 | 12 | 2.12 | 1.00 | 0.00 | 0.00 | 7/21/2025 | 7/21/2025 9:59:05 AM EST |
| 7.50 | 8.30 | 8.70 | 8.50 | 8.24 | -0.31 | -3.63% | 1.13 | 2 | 206 | 1.36 | 1.00 | 0.00 | 0.00 | 7/21/2025 | 7/21/2025 9:59:05 AM EST |
| 10.00 | 6.15 | 6.35 | 6.25 | 6.10 | -1.05 | -14.69% | 0.62 | 87 | 1,534 | 1.16 | 1.00 | 0.00 | 0.00 | 7/21/2025 | 7/21/2025 9:59:05 AM EST |
| 12.50 | 4.30 | 4.50 | 4.40 | 4.39 | -0.61 | -12.20% | 0.35 | 191 | 5,997 | 1.05 | 0.83 | 0.06 | -0.01 | 7/21/2025 | 7/21/2025 9:59:05 AM EST |
| 15.00 | 3.20 | 3.30 | 3.25 | 3.28 | -0.27 | -7.61% | 0.22 | 1,514 | 10,460 | 1.16 | 0.63 | 0.06 | -0.02 | 7/21/2025 | 7/21/2025 9:59:05 AM EST |
| 17.50 | 2.50 | 2.60 | 2.55 | 2.51 | -0.24 | -8.73% | 0.15 | 864 | 4,665 | 1.25 | 0.50 | 0.06 | -0.02 | 7/21/2025 | 7/21/2025 9:59:05 AM EST |
| 20.00 | 2.02 | 2.10 | 2.06 | 2.05 | -0.13 | -5.97% | 0.10 | 1,014 | 4,771 | 1.33 | 0.41 | 0.05 | -0.02 | 7/21/2025 | 7/21/2025 9:59:05 AM EST |
| 22.50 | 1.60 | 1.81 | 1.71 | 1.74 | -0.16 | -8.43% | 0.08 | 137 | 324 | 1.40 | 0.34 | 0.04 | -0.02 | 7/21/2025 | 7/21/2025 9:59:05 AM EST |
| 25.00 | 1.37 | 1.54 | 1.46 | 1.47 | -0.03 | -2.00% | 0.06 | 42 | 670 | 1.50 | 0.29 | 0.04 | -0.02 | 7/21/2025 | 7/21/2025 9:59:05 AM EST |
| 30.00 | 1.04 | 1.24 | 1.14 | 1.25 | +0.15 | +13.64% | 0.04 | 76 | 596 | 1.62 | 0.22 | 0.03 | -0.02 | 7/21/2025 | 7/21/2025 9:59:05 AM 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 | 1.83 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/21/2025 9:59:05 AM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 28 | 1.43 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/21/2025 9:59:05 AM EST |
| 7.50 | 0.00 | 0.28 | 0.14 | 0.05 | -0.02 | -28.58% | 0.02 | 20 | 865 | 1.73 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/21/2025 9:59:05 AM EST |
| 10.00 | 0.22 | 0.38 | 0.30 | 0.25 | +0.05 | +25.00% | 0.03 | 9 | 4,253 | 0.95 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/21/2025 9:59:05 AM EST |
| 12.50 | 1.00 | 1.15 | 1.08 | 1.04 | +0.17 | +19.54% | 0.09 | 136 | 870 | 1.04 | -0.17 | 0.06 | -0.01 | 7/21/2025 | 7/21/2025 9:59:05 AM EST |
| 15.00 | 2.31 | 2.57 | 2.44 | 2.46 | +0.42 | +20.59% | 0.16 | 59 | 638 | 1.12 | -0.37 | 0.06 | -0.02 | 7/21/2025 | 7/21/2025 9:59:05 AM EST |
| 17.50 | 4.05 | 4.30 | 4.18 | 4.25 | +0.58 | +15.81% | 0.24 | 37 | 324 | 1.32 | -0.50 | 0.06 | -0.02 | 7/21/2025 | 7/21/2025 9:59:05 AM EST |
| 20.00 | 6.05 | 6.30 | 6.18 | 6.30 | +0.40 | +6.78% | 0.31 | 93 | 86 | 1.30 | -0.59 | 0.05 | -0.02 | 7/21/2025 | 7/21/2025 9:59:05 AM EST |
| 22.50 | 8.15 | 8.90 | 8.53 | 10.67 | 0.00 | 0.00% | 0.38 | 0 | 23 | 1.48 | -0.66 | 0.04 | -0.02 | 7/9/2025 | 7/21/2025 9:59:05 AM EST |
| 25.00 | 10.40 | 11.65 | 11.03 | 13.39 | 0.00 | 0.00% | 0.44 | 0 | 1 | 1.47 | -0.71 | 0.04 | -0.02 | 7/7/2025 | 7/21/2025 9:59:05 AM EST |
| 30.00 | 15.10 | 15.40 | 15.25 | 17.82 | 0.00 | 0.00% | 0.51 | 0 | 24 | 1.67 | -0.78 | 0.03 | -0.02 | 7/16/2025 | 7/21/2025 9:59:05 AM EST |