Options Chain for WEBULL CORP ORD SHS (BULL) - $10.77 as of 6/19/2025 7:01:38 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 8.05 | 8.65 | 7.95 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 6/18/2025 3:29:01 PM EST |
| 5.00 | 5.50 | 6.80 | 5.70 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/9/2025 | 6/18/2025 3:29:01 PM EST |
| 6.00 | 4.55 | 5.10 | % | 0 | 0 | 8.16 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:01 PM EST | |||
| 6.50 | 4.00 | 4.60 | 4.05 | 0.00 | 0.00% | 0 | 1 | 7.31 | 1.00 | 0.00 | 0.00 | 6/12/2025 | 6/18/2025 3:29:01 PM EST |
| 7.00 | 3.50 | 4.10 | % | 0 | 0 | 6.21 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:01 PM EST | |||
| 7.50 | 3.00 | 3.60 | 6.15 | 0.00 | 0.00% | 0 | 0 | 5.77 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 6/18/2025 3:29:01 PM EST |
| 8.00 | 2.49 | 3.10 | 2.70 | +0.20 | +8.00% | 1 | 4 | 4.23 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:29:01 PM EST |
| 8.50 | 1.98 | 2.59 | 1.80 | 0.00 | 0.00% | 0 | 6 | 3.84 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 6/18/2025 3:29:01 PM EST |
| 9.00 | 1.54 | 1.81 | 1.75 | +0.35 | +25.00% | 66 | 17 | 2.98 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:29:01 PM EST |
| 9.50 | 1.13 | 1.38 | 1.35 | +0.35 | +35.00% | 424 | 410 | 2.61 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:29:01 PM EST |
| 10.00 | 0.62 | 0.77 | 0.77 | +0.34 | +79.07% | 1,738 | 6,190 | 1.18 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:29:01 PM EST |
| 10.50 | 0.24 | 0.32 | 0.28 | +0.11 | +64.71% | 2,880 | 4,778 | 0.76 | 0.71 | 1.23 | -0.01 | 6/18/2025 | 6/18/2025 3:29:01 PM EST |
| 11.00 | 0.09 | 0.10 | 0.10 | +0.03 | +42.86% | 13,942 | 6,507 | 0.76 | 0.26 | 0.65 | -0.03 | 6/18/2025 | 6/18/2025 3:29:01 PM EST |
| 11.50 | 0.04 | 0.06 | 0.04 | 0.00 | 0.00% | 1,716 | 3,630 | 0.86 | 0.10 | 0.28 | -0.02 | 6/18/2025 | 6/18/2025 3:29:01 PM EST |
| 12.00 | 0.01 | 0.03 | 0.03 | +0.02 | +200.00% | 608 | 4,671 | 1.03 | 0.03 | 0.11 | -0.01 | 6/18/2025 | 6/18/2025 3:29:01 PM EST |
| 12.50 | 0.01 | 0.02 | 0.01 | 0.00 | 0.00% | 435 | 19,032 | 1.21 | 0.01 | 0.03 | 0.00 | 6/18/2025 | 6/18/2025 3:29:01 PM EST |
| 13.00 | 0.00 | 0.02 | 0.02 | +0.01 | +100.00% | 335 | 5,336 | 1.53 | 0.00 | 0.01 | 0.00 | 6/18/2025 | 6/18/2025 3:29:01 PM EST |
| 13.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 81 | 1,064 | 1.57 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:29:01 PM EST |
| 14.00 | 0.00 | 0.01 | 0.01 | -0.02 | -66.67% | 90 | 2,420 | 1.76 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:29:01 PM EST |
| 14.50 | 0.00 | 0.05 | 0.02 | +0.01 | +100.00% | 62 | 511 | 2.56 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:29:01 PM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 219 | 17,618 | 2.13 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:29:01 PM EST |
| 15.50 | 0.00 | 0.21 | 0.01 | 0.00 | 0.00% | 0 | 512 | 4.20 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:29:01 PM EST |
| 16.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 23 | 658 | 2.71 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:29:01 PM EST |
| 16.50 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 372 | 3.84 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:29:01 PM EST |
| 17.00 | 0.00 | 0.16 | 0.01 | 0.00 | 0.00% | 0 | 374 | 4.87 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:29:01 PM EST |
| 17.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 98 | 4,162 | 2.90 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:29:01 PM EST |
| 18.00 | 0.00 | 0.09 | 0.01 | 0.00 | 0.00% | 0 | 900 | 4.30 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:29:01 PM EST |
| 19.00 | 0.00 | 0.45 | 0.01 | 0.00 | 0.00% | 0 | 146 | 0.00 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/18/2025 3:29:01 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 25 | 10,847 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:29:01 PM EST |
| 21.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 21 | 0.00 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/18/2025 3:29:01 PM EST |
| 22.00 | 0.00 | 0.10 | 0.08 | 0.00 | 0.00% | 0 | 18 | 0.00 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/18/2025 3:29:01 PM EST |
| 22.50 | 0.00 | 0.16 | 0.03 | 0.00 | 0.00% | 0 | 457 | 0.00 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/18/2025 3:29:01 PM EST |
| 25.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 1,259 | 0.00 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/18/2025 3:29:01 PM EST |
| 30.00 | 0.00 | 0.18 | 0.05 | 0.00 | 0.00% | 0 | 866 | 0.00 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/18/2025 3:29:01 PM EST |
| 35.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 2,642 | 0.00 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:29:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:01 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 14 | 0.00 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:29:01 PM EST |
| 6.00 | 0.00 | 0.52 | 0.08 | 0.00 | 0.00% | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:29:01 PM EST |
| 6.50 | 0.00 | 0.50 | % | 0 | 0 | 7.65 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:01 PM EST | |||
| 7.00 | 0.00 | 0.50 | % | 0 | 0 | 6.81 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:01 PM EST | |||
| 7.50 | 0.00 | 0.16 | 0.01 | -0.02 | -66.67% | 5 | 825 | 2.24 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:29:01 PM EST |
| 8.00 | 0.00 | 0.35 | 0.05 | 0.00 | 0.00% | 0 | 5 | 4.54 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 6/18/2025 3:29:01 PM EST |
| 8.50 | 0.00 | 0.35 | 0.04 | 0.00 | 0.00% | 0 | 10 | 3.89 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/18/2025 3:29:01 PM EST |
| 9.00 | 0.00 | 0.03 | 0.02 | +0.01 | +100.00% | 2 | 764 | 1.34 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:29:01 PM EST |
| 9.50 | 0.01 | 0.03 | 0.01 | -0.02 | -66.67% | 164 | 1,060 | 1.07 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:29:01 PM EST |
| 10.00 | 0.02 | 0.04 | 0.02 | -0.11 | -84.62% | 1,864 | 10,024 | 0.67 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:29:01 PM EST |
| 10.50 | 0.10 | 0.14 | 0.10 | -0.23 | -69.70% | 1,777 | 3,761 | 0.49 | -0.29 | 1.23 | -0.01 | 6/18/2025 | 6/18/2025 3:29:01 PM EST |
| 11.00 | 0.36 | 0.44 | 0.42 | -0.35 | -45.46% | 864 | 3,486 | 1.25 | -0.74 | 0.65 | -0.03 | 6/18/2025 | 6/18/2025 3:29:01 PM EST |
| 11.50 | 0.77 | 0.94 | 0.77 | -0.43 | -35.84% | 50 | 447 | 1.57 | -0.90 | 0.28 | -0.02 | 6/18/2025 | 6/18/2025 3:29:01 PM EST |
| 12.00 | 1.22 | 1.44 | 1.31 | -0.38 | -22.49% | 190 | 2,906 | 1.18 | -0.97 | 0.11 | -0.01 | 6/18/2025 | 6/18/2025 3:29:01 PM EST |
| 12.50 | 1.73 | 2.07 | 1.85 | -0.33 | -15.14% | 100 | 5,363 | 0.00 | -0.99 | 0.03 | 0.00 | 6/18/2025 | 6/18/2025 3:29:01 PM EST |
| 13.00 | 2.23 | 2.47 | 2.30 | -0.17 | -6.89% | 162 | 721 | 0.00 | -1.00 | 0.01 | 0.00 | 6/18/2025 | 6/18/2025 3:29:01 PM EST |
| 13.50 | 2.68 | 2.92 | 3.27 | +0.42 | +14.74% | 1 | 244 | 0.00 | -1.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:29:01 PM EST |
| 14.00 | 2.97 | 3.50 | 3.17 | -0.42 | -11.70% | 9 | 831 | 0.00 | -1.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:29:01 PM EST |
| 14.50 | 3.75 | 3.90 | 3.85 | -0.05 | -1.29% | 28 | 122 | 0.00 | -1.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:29:01 PM EST |
| 15.00 | 4.15 | 4.40 | 4.30 | -0.50 | -10.42% | 32 | 8,979 | 2.04 | -1.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:29:01 PM EST |
| 15.50 | 4.40 | 5.05 | 4.87 | -0.18 | -3.57% | 1 | 34 | 3.84 | -1.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:29:01 PM EST |
| 16.00 | 5.15 | 5.60 | 5.69 | 0.00 | 0.00% | 0 | 64 | 4.91 | -1.00 | 0.00 | 0.00 | 6/16/2025 | 6/18/2025 3:29:01 PM EST |
| 16.50 | 5.55 | 6.00 | 6.17 | 0.00 | 0.00% | 0 | 73 | 0.00 | -1.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:29:01 PM EST |
| 17.00 | 6.00 | 8.25 | 5.70 | 0.00 | 0.00% | 0 | 5 | 0.00 | -1.00 | 0.00 | 0.00 | 5/30/2025 | 6/18/2025 3:29:01 PM EST |
| 17.50 | 6.70 | 6.90 | 6.70 | -0.40 | -5.64% | 5 | 2,347 | 2.82 | -1.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:29:01 PM EST |
| 18.00 | 7.00 | 7.40 | 7.38 | 0.00 | 0.00% | 0 | 12 | 3.95 | -1.00 | 0.00 | 0.00 | 6/5/2025 | 6/18/2025 3:29:01 PM EST |
| 19.00 | 8.05 | 10.25 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:01 PM EST | |||
| 20.00 | 9.20 | 9.40 | 9.80 | 0.00 | 0.00% | 0 | 2,295 | 0.00 | -1.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:29:01 PM EST |
| 21.00 | 10.00 | 12.05 | % | 0 | 0 | 0.01 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:01 PM EST | |||
| 22.00 | 10.95 | 13.25 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:01 PM EST | |||
| 22.50 | 11.65 | 11.95 | 11.86 | 0.00 | 0.00% | 0 | 56 | 0.00 | -1.00 | 0.00 | 0.00 | 6/5/2025 | 6/18/2025 3:29:01 PM EST |
| 25.00 | 14.20 | 14.65 | 14.42 | 0.00 | 0.00% | 0 | 237 | 0.01 | -1.00 | 0.00 | 0.00 | 6/16/2025 | 6/18/2025 3:29:01 PM EST |
| 30.00 | 18.35 | 19.75 | 19.25 | 0.00 | 0.00% | 0 | 220 | 0.01 | -1.00 | 0.00 | 0.00 | 6/10/2025 | 6/18/2025 3:29:01 PM EST |
| 35.00 | 24.20 | 24.45 | 24.48 | 0.00 | 0.00% | 0 | 111 | 0.01 | -1.00 | 0.00 | 0.00 | 6/16/2025 | 6/18/2025 3:29:01 PM EST |