Options Chain for WEBULL CORP ORD SHS (BULL) - $13.35 as of 9/12/2025 8:40:33 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 | 10.40 | 12.10 | 11.25 | 10.62 | 0.00 | 0.00% | 4.50 | 0 | 10 | 0.00 | 1.00 | 0.00 | 0.00 | 9/3/2025 | 9/12/2025 4:00:01 PM EST |
| 5.00 | 8.25 | 9.25 | 8.75 | 11.50 | 0.00 | 0.00% | 1.75 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 9/12/2025 4:00:01 PM EST |
| 6.00 | 7.05 | 9.35 | 8.20 | 8.25 | 0.00 | 0.00% | 1.37 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 9/12/2025 4:00:01 PM EST |
| 7.00 | 5.95 | 8.30 | 7.13 | 6.27 | 0.00 | 0.00% | 1.02 | 0 | 0 | 3.28 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:01 PM EST |
| 7.50 | 5.80 | 7.00 | 6.40 | 5.70 | -0.22 | -3.72% | 0.85 | 7 | 51 | 0.00 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 8.00 | 5.30 | 5.40 | 5.35 | % | 0.67 | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 8.50 | 4.80 | 5.90 | 5.35 | 4.70 | -0.25 | -5.06% | 0.63 | 10 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 9.00 | 2.88 | 4.75 | 3.82 | 4.65 | 0.00 | 0.00% | 0.42 | 0 | 0 | 4.30 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:01 PM EST |
| 9.50 | 3.75 | 5.85 | 4.80 | 3.90 | 0.00 | 0.00% | 0.51 | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 4:00:01 PM EST |
| 10.00 | 3.15 | 4.40 | 3.78 | 3.15 | -0.15 | -4.55% | 0.38 | 7 | 336 | 0.00 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 10.50 | 2.67 | 3.15 | 2.91 | 2.68 | -0.21 | -7.27% | 0.28 | 15 | 108 | 0.00 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 11.00 | 2.12 | 2.43 | 2.28 | 2.19 | -0.31 | -12.40% | 0.21 | 24 | 39 | 1.43 | 1.00 | 0.03 | 0.00 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 11.50 | 1.55 | 2.22 | 1.89 | 1.94 | +0.07 | +3.75% | 0.16 | 267 | 297 | 1.23 | 0.97 | 0.13 | -0.01 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 12.00 | 1.26 | 1.47 | 1.37 | 1.40 | -0.21 | -13.05% | 0.11 | 338 | 1,193 | 0.68 | 0.93 | 0.20 | -0.01 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 12.50 | 0.93 | 1.03 | 0.98 | 0.99 | -0.26 | -20.80% | 0.08 | 485 | 5,078 | 0.42 | 0.84 | 0.29 | -0.02 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 13.00 | 0.53 | 0.69 | 0.61 | 0.64 | -0.19 | -22.90% | 0.05 | 902 | 2,021 | 0.48 | 0.69 | 0.37 | -0.02 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 13.50 | 0.38 | 0.42 | 0.40 | 0.42 | -0.11 | -20.76% | 0.03 | 39,750 | 2,516 | 0.58 | 0.50 | 0.36 | -0.03 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 14.00 | 0.22 | 0.25 | 0.24 | 0.24 | -0.08 | -25.00% | 0.02 | 9,949 | 5,764 | 0.61 | 0.34 | 0.29 | -0.03 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 14.50 | 0.13 | 0.19 | 0.16 | 0.16 | -0.03 | -15.79% | 0.01 | 1,218 | 2,583 | 0.69 | 0.24 | 0.22 | -0.03 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 15.00 | 0.08 | 0.12 | 0.10 | 0.10 | -0.03 | -23.08% | 0.01 | 3,269 | 18,222 | 0.73 | 0.17 | 0.16 | -0.02 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 15.50 | 0.05 | 0.09 | 0.07 | 0.07 | -0.01 | -12.50% | 0.00 | 143 | 1,411 | 0.78 | 0.12 | 0.12 | -0.02 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 16.00 | 0.04 | 0.05 | 0.05 | 0.05 | -0.02 | -28.58% | 0.00 | 439 | 2,812 | 0.82 | 0.08 | 0.09 | -0.02 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 16.50 | 0.00 | 0.05 | 0.03 | 0.05 | -0.01 | -16.67% | 0.00 | 33 | 797 | 0.83 | 0.05 | 0.06 | -0.01 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 17.00 | 0.02 | 0.07 | 0.05 | 0.04 | -0.01 | -20.00% | 0.00 | 18 | 2,770 | 1.01 | 0.03 | 0.04 | -0.01 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 17.50 | 0.02 | 0.04 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 106 | 11,425 | 1.05 | 0.02 | 0.03 | -0.01 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 18.00 | 0.01 | 0.06 | 0.04 | 0.04 | -0.01 | -20.00% | 0.00 | 4 | 1,298 | 1.08 | 0.01 | 0.02 | 0.00 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 18.50 | 0.01 | 0.35 | 0.18 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 119 | 1.67 | 0.00 | 0.01 | 0.00 | 9/10/2025 | 9/12/2025 4:00:01 PM EST |
| 19.00 | 0.01 | 0.29 | 0.15 | 0.01 | -0.01 | -50.00% | 0.01 | 1 | 203 | 1.67 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 20.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 252 | 14,144 | 1.34 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 21.00 | 0.00 | 0.25 | 0.13 | 0.02 | -0.04 | -66.67% | 0.01 | 4 | 133 | 2.50 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 22.00 | 0.00 | 0.04 | 0.02 | 0.09 | +0.04 | +80.00% | 0.00 | 2 | 29 | 1.85 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 22.50 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.01 | 28 | 882 | 2.75 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 23.00 | 0.00 | 0.21 | 0.11 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.72 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 4:00:01 PM EST |
| 24.00 | 0.00 | 1.27 | 0.64 | 0.09 | 0.00 | 0.00% | 0.03 | 0 | 54 | 4.94 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 4:00:01 PM EST |
| 25.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 742 | 1.85 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3,014 | 3.14 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:01 PM EST |
| 35.00 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,034 | 3.84 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:01 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 | 0.01 | 0.00 | 0.00% | 0.00 | 5 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 5.00 | 0.00 | 1.00 | 0.50 | 0.02 | 0.00 | 0.00% | 0.10 | 0 | 31 | 7.40 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:01 PM EST |
| 6.00 | 0.00 | 0.01 | 0.01 | 0.02 | -0.07 | -77.78% | 0.00 | 3 | 4 | 2.47 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 7.00 | 0.00 | 0.01 | 0.01 | 0.11 | +0.09 | +450.00% | 0.00 | 2 | 2 | 2.03 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 7.50 | 0.00 | 0.01 | 0.01 | 0.10 | +0.09 | +900.00% | 0.00 | 2 | 956 | 1.83 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 8.00 | 0.00 | 0.50 | 0.25 | 0.12 | 0.00 | 0.00% | 0.03 | 0 | 1 | 3.88 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:01 PM EST |
| 8.50 | 0.00 | 0.01 | 0.01 | 0.12 | -0.14 | -53.85% | 0.00 | 2 | 2 | 1.46 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 9.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 40 | 1.30 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:01 PM EST |
| 9.50 | 0.00 | 1.41 | 0.71 | % | 0.07 | 0 | 0 | 4.77 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 10.00 | 0.00 | 0.12 | 0.06 | 0.03 | -0.01 | -25.00% | 0.01 | 3 | 5,132 | 1.61 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 10.50 | 0.00 | 0.10 | 0.05 | 0.01 | -0.09 | -90.00% | 0.00 | 1 | 10 | 1.32 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 11.00 | 0.02 | 0.04 | 0.03 | 0.04 | +0.01 | +33.34% | 0.00 | 252 | 229 | 0.84 | 0.00 | 0.03 | 0.00 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 11.50 | 0.04 | 0.06 | 0.05 | 0.06 | -0.01 | -14.29% | 0.00 | 32 | 788 | 0.80 | -0.03 | 0.13 | -0.01 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 12.00 | 0.08 | 0.09 | 0.09 | 0.09 | +0.01 | +12.50% | 0.01 | 1,795 | 1,507 | 0.72 | -0.07 | 0.20 | -0.01 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 12.50 | 0.15 | 0.17 | 0.16 | 0.16 | +0.01 | +6.67% | 0.01 | 38,695 | 5,180 | 0.67 | -0.16 | 0.29 | -0.02 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 13.00 | 0.30 | 0.33 | 0.32 | 0.30 | +0.02 | +7.15% | 0.02 | 26,100 | 2,010 | 0.67 | -0.31 | 0.37 | -0.02 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 13.50 | 0.54 | 0.59 | 0.57 | 0.55 | +0.10 | +22.23% | 0.04 | 24,754 | 1,187 | 0.71 | -0.50 | 0.36 | -0.03 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 14.00 | 0.77 | 1.09 | 0.93 | 0.87 | +0.06 | +7.41% | 0.07 | 632 | 2,064 | 0.78 | -0.66 | 0.29 | -0.03 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 14.50 | 1.26 | 1.54 | 1.40 | 1.26 | -0.06 | -4.55% | 0.10 | 280 | 1,515 | 0.92 | -0.76 | 0.22 | -0.03 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 15.00 | 1.62 | 1.96 | 1.79 | 1.90 | +0.35 | +22.59% | 0.12 | 298 | 2,681 | 0.96 | -0.83 | 0.16 | -0.02 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 15.50 | 1.95 | 2.66 | 2.31 | 2.41 | +0.23 | +10.55% | 0.15 | 36 | 123 | 0.93 | -0.88 | 0.12 | -0.02 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 16.00 | 2.36 | 2.92 | 2.64 | 2.90 | +0.30 | +11.54% | 0.17 | 66 | 2,588 | 1.13 | -0.92 | 0.09 | -0.02 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 16.50 | 2.00 | 3.25 | 2.63 | 2.94 | 0.00 | 0.00% | 0.16 | 0 | 135 | 1.31 | -0.95 | 0.06 | -0.01 | 9/10/2025 | 9/12/2025 4:00:01 PM EST |
| 17.00 | 3.15 | 3.75 | 3.45 | 3.84 | -0.51 | -11.73% | 0.20 | 120 | 38 | 1.29 | -0.97 | 0.04 | -0.01 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 17.50 | 3.60 | 4.25 | 3.93 | 4.39 | -0.31 | -6.60% | 0.22 | 1 | 1,495 | 0.00 | -0.98 | 0.03 | -0.01 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 18.00 | 4.35 | 4.75 | 4.55 | 4.47 | 0.00 | 0.00% | 0.25 | 0 | 45 | 0.00 | -0.99 | 0.02 | 0.00 | 8/29/2025 | 9/12/2025 4:00:01 PM EST |
| 18.50 | 4.50 | 5.25 | 4.88 | 4.65 | 0.00 | 0.00% | 0.26 | 0 | 44 | 1.61 | -1.00 | 0.01 | 0.00 | 8/27/2025 | 9/12/2025 4:00:01 PM EST |
| 19.00 | 4.75 | 6.50 | 5.63 | 5.25 | -0.35 | -6.25% | 0.30 | 5 | 61 | 0.00 | -1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 20.00 | 5.70 | 6.85 | 6.28 | 6.62 | 0.00 | 0.00% | 0.31 | 0 | 8,152 | 0.00 | -1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:01 PM EST |
| 21.00 | 7.30 | 9.30 | 8.30 | % | 0.40 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 22.00 | 8.40 | 9.80 | 9.10 | 8.15 | 0.00 | 0.00% | 0.41 | 0 | 40 | 0.00 | -1.00 | 0.00 | 0.00 | 8/21/2025 | 9/12/2025 4:00:01 PM EST |
| 22.50 | 8.85 | 10.15 | 9.50 | 8.82 | 0.00 | 0.00% | 0.42 | 0 | 222 | 0.00 | -1.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 4:00:01 PM EST |
| 23.00 | 9.00 | 11.70 | 10.35 | 9.70 | % | 0.45 | 1 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:01 PM EST | |
| 24.00 | 10.00 | 11.70 | 10.85 | % | 0.45 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 25.00 | 10.50 | 13.00 | 11.75 | 10.90 | 0.00 | 0.00% | 0.47 | 0 | 52 | 0.00 | -1.00 | 0.00 | 0.00 | 8/27/2025 | 9/12/2025 4:00:01 PM EST |
| 30.00 | 15.90 | 16.70 | 16.30 | 15.18 | 0.00 | 0.00% | 0.54 | 0 | 11 | 2.93 | -1.00 | 0.00 | 0.00 | 8/22/2025 | 9/12/2025 4:00:01 PM EST |
| 35.00 | 21.30 | 21.70 | 21.50 | 21.55 | 0.00 | 0.00% | 0.61 | 0 | 1 | 4.74 | -1.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 4:00:01 PM EST |