Options Chain for WEBULL CORP ORD SHS (BULL) - $15.02 as of 8/13/2025 8:29:56 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 | 12.15 | 13.30 | 12.73 | 12.70 | 0.00 | 0.00% | 5.09 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/13/2025 3:59:54 PM EST |
| 5.00 | 9.05 | 11.30 | 10.18 | 8.20 | 0.00 | 0.00% | 2.04 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 8/13/2025 3:59:54 PM EST |
| 6.00 | 8.05 | 11.15 | 9.60 | 8.45 | 0.00 | 0.00% | 1.60 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 8/13/2025 3:59:54 PM EST |
| 7.00 | 7.65 | 8.95 | 8.30 | % | 1.19 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:54 PM EST | |||
| 7.50 | 7.20 | 8.20 | 7.70 | 7.20 | 0.00 | 0.00% | 1.03 | 0 | 25 | 9.86 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 8/13/2025 3:59:54 PM EST |
| 8.00 | 6.65 | 7.90 | 7.28 | % | 0.91 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:54 PM EST | |||
| 8.50 | 5.30 | 7.75 | 6.53 | % | 0.77 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:54 PM EST | |||
| 9.00 | 5.50 | 6.85 | 6.18 | 5.50 | 0.00 | 0.00% | 0.69 | 0 | 0 | 8.49 | 1.00 | 0.00 | 0.00 | 8/5/2025 | 8/13/2025 3:59:54 PM EST |
| 9.50 | 4.75 | 6.75 | 5.75 | % | 0.61 | 0 | 0 | 9.39 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:54 PM EST | |||
| 10.00 | 4.60 | 5.35 | 4.98 | 5.72 | +0.12 | +2.15% | 0.50 | 1 | 825 | 6.65 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:54 PM EST |
| 10.50 | 4.20 | 5.10 | 4.65 | 2.81 | 0.00 | 0.00% | 0.44 | 0 | 0 | 5.71 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 8/13/2025 3:59:54 PM EST |
| 11.00 | 3.65 | 4.40 | 4.03 | 5.09 | 0.00 | 0.00% | 0.37 | 0 | 7 | 4.42 | 1.00 | 0.00 | 0.00 | 8/6/2025 | 8/13/2025 3:59:54 PM EST |
| 11.50 | 3.10 | 3.90 | 3.50 | 4.50 | +0.55 | +13.93% | 0.30 | 1 | 37 | 3.97 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:54 PM EST |
| 12.00 | 2.05 | 3.55 | 2.80 | 3.41 | +0.01 | +0.30% | 0.23 | 1 | 20 | 4.06 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:54 PM EST |
| 12.50 | 2.48 | 2.66 | 2.57 | 2.62 | -0.48 | -15.49% | 0.21 | 106 | 1,679 | 2.80 | 1.00 | 0.01 | 0.00 | 8/13/2025 | 8/13/2025 3:59:54 PM EST |
| 13.00 | 1.81 | 2.12 | 1.97 | 2.01 | -0.35 | -14.84% | 0.15 | 4 | 570 | 2.47 | 0.98 | 0.07 | -0.02 | 8/13/2025 | 8/13/2025 3:59:54 PM EST |
| 13.50 | 1.49 | 1.65 | 1.57 | 1.73 | -0.42 | -19.54% | 0.12 | 284 | 446 | 1.87 | 0.93 | 0.14 | -0.04 | 8/13/2025 | 8/13/2025 3:59:54 PM EST |
| 14.00 | 0.96 | 1.09 | 1.03 | 1.07 | -0.52 | -32.71% | 0.07 | 441 | 1,638 | 0.93 | 0.86 | 0.23 | -0.06 | 8/13/2025 | 8/13/2025 3:59:54 PM EST |
| 14.50 | 0.65 | 0.68 | 0.67 | 0.67 | -0.43 | -39.10% | 0.05 | 789 | 2,181 | 0.62 | 0.75 | 0.35 | -0.08 | 8/13/2025 | 8/13/2025 3:59:54 PM EST |
| 15.00 | 0.30 | 0.37 | 0.34 | 0.31 | -0.52 | -62.66% | 0.02 | 5,263 | 10,880 | 0.68 | 0.56 | 0.43 | -0.09 | 8/13/2025 | 8/13/2025 3:59:54 PM EST |
| 15.50 | 0.19 | 0.21 | 0.20 | 0.20 | -0.32 | -61.54% | 0.01 | 6,729 | 8,428 | 0.79 | 0.36 | 0.36 | -0.09 | 8/13/2025 | 8/13/2025 3:59:54 PM EST |
| 16.00 | 0.12 | 0.13 | 0.13 | 0.13 | -0.22 | -62.86% | 0.01 | 9,685 | 19,609 | 0.94 | 0.23 | 0.26 | -0.08 | 8/13/2025 | 8/13/2025 3:59:54 PM EST |
| 16.50 | 0.07 | 0.09 | 0.08 | 0.09 | -0.12 | -57.15% | 0.00 | 2,800 | 6,853 | 1.05 | 0.14 | 0.17 | -0.06 | 8/13/2025 | 8/13/2025 3:59:54 PM EST |
| 17.00 | 0.05 | 0.07 | 0.06 | 0.07 | -0.11 | -61.12% | 0.00 | 42,011 | 52,631 | 1.20 | 0.09 | 0.11 | -0.04 | 8/13/2025 | 8/13/2025 3:59:54 PM EST |
| 17.50 | 0.03 | 0.05 | 0.04 | 0.05 | -0.07 | -58.34% | 0.00 | 584 | 7,099 | 1.23 | 0.05 | 0.07 | -0.02 | 8/13/2025 | 8/13/2025 3:59:54 PM EST |
| 18.00 | 0.04 | 0.05 | 0.05 | 0.04 | -0.07 | -63.64% | 0.00 | 2,213 | 5,157 | 1.54 | 0.03 | 0.04 | -0.01 | 8/13/2025 | 8/13/2025 3:59:54 PM EST |
| 18.50 | 0.03 | 0.04 | 0.04 | 0.03 | -0.04 | -57.15% | 0.00 | 180 | 786 | 1.64 | 0.01 | 0.02 | -0.01 | 8/13/2025 | 8/13/2025 3:59:54 PM EST |
| 19.00 | 0.03 | 0.04 | 0.04 | 0.05 | -0.01 | -16.67% | 0.00 | 364 | 1,593 | 1.88 | 0.01 | 0.01 | 0.00 | 8/13/2025 | 8/13/2025 3:59:54 PM EST |
| 20.00 | 0.02 | 0.03 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 893 | 21,627 | 1.99 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:54 PM EST |
| 21.00 | 0.01 | 0.03 | 0.02 | 0.07 | +0.06 | +600.00% | 0.00 | 34 | 761 | 2.16 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:54 PM EST |
| 22.00 | 0.01 | 0.09 | 0.05 | 0.02 | -0.02 | -50.00% | 0.00 | 224 | 387 | 2.69 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:54 PM EST |
| 22.50 | 0.01 | 0.04 | 0.03 | 0.01 | -0.02 | -66.67% | 0.00 | 12 | 933 | 2.53 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:54 PM EST |
| 23.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 16 | 187 | 2.84 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:54 PM EST |
| 24.00 | 0.00 | 0.04 | 0.02 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 47 | 3.20 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/13/2025 3:59:54 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.04 | +0.02 | +100.00% | 0.00 | 23 | 4,031 | 3.55 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:54 PM EST |
| 26.00 | 0.00 | 0.43 | 0.22 | 0.03 | +0.01 | +50.00% | 0.01 | 2 | 196 | 5.92 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:54 PM EST |
| 27.00 | 0.00 | 0.03 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.00 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/13/2025 3:59:54 PM EST |
| 28.00 | 0.00 | 0.12 | 0.06 | 0.03 | +0.02 | +200.00% | 0.00 | 1 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:54 PM EST |
| 29.00 | 0.00 | 0.06 | 0.03 | 0.03 | -0.07 | -70.00% | 0.00 | 1 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:54 PM EST |
| 30.00 | 0.00 | 0.08 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 7 | 2,141 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:54 PM EST |
| 31.00 | 0.00 | 0.03 | 0.02 | 0.03 | -0.64 | -95.53% | 0.00 | 1 | 25 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:54 PM EST |
| 32.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/13/2025 3:59:54 PM EST |
| 33.00 | 0.00 | 0.02 | 0.01 | 0.37 | +0.36 | +3,600.00% | 0.00 | 1 | 24 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:54 PM EST |
| 34.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.31 | -93.94% | 0.00 | 2 | 13 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:54 PM EST |
| 35.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 20 | 2,100 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:54 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 | 0 | 71 | 0.00 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/13/2025 3:59:54 PM EST |
| 5.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 432 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:54 PM EST |
| 6.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.34% | 0.00 | 3 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:54 PM EST |
| 7.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/13/2025 3:59:54 PM EST |
| 7.50 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3,064 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/13/2025 3:59:54 PM EST |
| 8.00 | 0.00 | 0.23 | 0.12 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/13/2025 3:59:54 PM EST |
| 8.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 11 | 3.34 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/13/2025 3:59:54 PM EST |
| 9.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 141 | 3.04 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/13/2025 3:59:54 PM EST |
| 9.50 | 0.00 | 0.01 | 0.01 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/13/2025 3:59:54 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 4,193 | 2.47 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:54 PM EST |
| 10.50 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 22 | 166 | 2.20 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:54 PM EST |
| 11.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 5 | 45 | 2.16 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:54 PM EST |
| 11.50 | 0.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.34% | 0.00 | 124 | 708 | 1.89 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:54 PM EST |
| 12.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 28 | 2,472 | 1.55 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:54 PM EST |
| 12.50 | 0.03 | 0.04 | 0.04 | 0.03 | -0.05 | -62.50% | 0.00 | 324 | 5,909 | 1.48 | 0.00 | 0.01 | 0.00 | 8/13/2025 | 8/13/2025 3:59:54 PM EST |
| 13.00 | 0.02 | 0.04 | 0.03 | 0.03 | -0.03 | -50.00% | 0.00 | 63 | 2,584 | 1.25 | -0.02 | 0.07 | -0.02 | 8/13/2025 | 8/13/2025 3:59:54 PM EST |
| 13.50 | 0.04 | 0.05 | 0.05 | 0.04 | -0.03 | -42.86% | 0.00 | 166 | 22,894 | 1.10 | -0.07 | 0.14 | -0.04 | 8/13/2025 | 8/13/2025 3:59:54 PM EST |
| 14.00 | 0.07 | 0.10 | 0.09 | 0.10 | +0.03 | +42.86% | 0.01 | 473 | 3,586 | 0.99 | -0.14 | 0.23 | -0.06 | 8/13/2025 | 8/13/2025 3:59:54 PM EST |
| 14.50 | 0.17 | 0.19 | 0.18 | 0.18 | +0.05 | +38.47% | 0.01 | 1,305 | 2,453 | 0.96 | -0.25 | 0.35 | -0.08 | 8/13/2025 | 8/13/2025 3:59:54 PM EST |
| 15.00 | 0.39 | 0.41 | 0.40 | 0.38 | +0.12 | +46.16% | 0.03 | 41,179 | 41,887 | 1.01 | -0.44 | 0.43 | -0.09 | 8/13/2025 | 8/13/2025 3:59:54 PM EST |
| 15.50 | 0.69 | 0.76 | 0.73 | 0.71 | +0.21 | +42.00% | 0.05 | 1,490 | 2,589 | 1.16 | -0.64 | 0.36 | -0.09 | 8/13/2025 | 8/13/2025 3:59:54 PM EST |
| 16.00 | 1.13 | 1.30 | 1.22 | 1.15 | +0.38 | +49.36% | 0.08 | 284 | 1,365 | 1.53 | -0.77 | 0.26 | -0.08 | 8/13/2025 | 8/13/2025 3:59:54 PM EST |
| 16.50 | 1.40 | 1.81 | 1.61 | 1.40 | +0.26 | +22.81% | 0.10 | 43 | 401 | 2.17 | -0.86 | 0.17 | -0.06 | 8/13/2025 | 8/13/2025 3:59:54 PM EST |
| 17.00 | 2.04 | 2.15 | 2.10 | 2.06 | +0.36 | +21.18% | 0.12 | 84 | 502 | 2.74 | -0.91 | 0.11 | -0.04 | 8/13/2025 | 8/13/2025 3:59:54 PM EST |
| 17.50 | 2.48 | 2.82 | 2.65 | 2.45 | +0.02 | +0.83% | 0.15 | 1 | 1,870 | 2.41 | -0.95 | 0.07 | -0.02 | 8/13/2025 | 8/13/2025 3:59:54 PM EST |
| 18.00 | 3.05 | 3.15 | 3.10 | 2.90 | +0.07 | +2.48% | 0.17 | 121 | 455 | 2.14 | -0.97 | 0.04 | -0.01 | 8/13/2025 | 8/13/2025 3:59:54 PM EST |
| 18.50 | 3.50 | 3.65 | 3.58 | 3.20 | 0.00 | 0.00% | 0.19 | 0 | 254 | 2.15 | -0.99 | 0.02 | -0.01 | 8/12/2025 | 8/13/2025 3:59:54 PM EST |
| 19.00 | 4.00 | 4.15 | 4.08 | 3.90 | +0.15 | +4.00% | 0.21 | 33 | 318 | 2.95 | -0.99 | 0.01 | 0.00 | 8/13/2025 | 8/13/2025 3:59:54 PM EST |
| 20.00 | 5.00 | 5.15 | 5.08 | 4.95 | +0.10 | +2.07% | 0.25 | 10 | 15,345 | 2.26 | -1.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:54 PM EST |
| 21.00 | 6.00 | 6.10 | 6.05 | 5.75 | +0.20 | +3.61% | 0.29 | 2 | 498 | 2.56 | -1.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:54 PM EST |
| 22.00 | 6.60 | 7.95 | 7.28 | % | 0.33 | 0 | 0 | 6.29 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:54 PM EST | |||
| 22.50 | 7.50 | 7.60 | 7.55 | 7.30 | +0.20 | +2.82% | 0.34 | 21 | 311 | 4.63 | -1.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:54 PM EST |
| 23.00 | 7.55 | 8.65 | 8.10 | % | 0.35 | 0 | 0 | 5.80 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:54 PM EST | |||
| 24.00 | 8.75 | 9.75 | 9.25 | 8.30 | 0.00 | 0.00% | 0.39 | 0 | 15 | 6.44 | -1.00 | 0.00 | 0.00 | 8/6/2025 | 8/13/2025 3:59:54 PM EST |
| 25.00 | 10.00 | 10.55 | 10.28 | 9.75 | 0.00 | 0.00% | 0.41 | 0 | 158 | 6.13 | -1.00 | 0.00 | 0.00 | 8/12/2025 | 8/13/2025 3:59:54 PM EST |
| 26.00 | 10.75 | 11.65 | 11.20 | 11.16 | 0.00 | 0.00% | 0.43 | 0 | 3 | 6.76 | -1.00 | 0.00 | 0.00 | 7/25/2025 | 8/13/2025 3:59:54 PM EST |
| 27.00 | 11.60 | 12.70 | 12.15 | % | 0.45 | 0 | 0 | 7.20 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:54 PM EST | |||
| 28.00 | 12.70 | 13.75 | 13.23 | % | 0.47 | 0 | 0 | 7.62 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:54 PM EST | |||
| 29.00 | 13.65 | 14.80 | 14.23 | % | 0.49 | 0 | 0 | 8.04 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:54 PM EST | |||
| 30.00 | 14.70 | 15.10 | 14.90 | 14.80 | 0.00 | 0.00% | 0.50 | 0 | 992 | 5.49 | -1.00 | 0.00 | 0.00 | 8/12/2025 | 8/13/2025 3:59:54 PM EST |
| 31.00 | 15.65 | 16.55 | 16.10 | % | 0.52 | 0 | 0 | 7.66 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:54 PM EST | |||
| 32.00 | 16.70 | 17.75 | 17.23 | 16.28 | 0.00 | 0.00% | 0.54 | 0 | 31 | 8.58 | -1.00 | 0.00 | 0.00 | 7/25/2025 | 8/13/2025 3:59:54 PM EST |
| 33.00 | 17.60 | 19.20 | 18.40 | % | 0.56 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:54 PM EST | |||
| 34.00 | 18.70 | 19.70 | 19.20 | 21.17 | 0.00 | 0.00% | 0.56 | 0 | 10 | 8.82 | -1.00 | 0.00 | 0.00 | 8/1/2025 | 8/13/2025 3:59:54 PM EST |
| 35.00 | 19.50 | 20.50 | 20.00 | 19.20 | 0.00 | 0.00% | 0.57 | 0 | 904 | 8.27 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 8/13/2025 3:59:54 PM EST |