WhaleQuant.io

BULL Options Chain Overview

Explore strikes, OI, IV and strategy data for BULL.

Call Option Chain Data

Contract Last Trade Date Strike Last Bid Ask Change % Chg Volume Open Int. Implied Vol ITM
BULL251205C00008500 11/3 2:00 PM 8.50 2.13 1.48 2.19 0.00 0.00% 70 72 88.67% Yes
BULL251205C00009000 11/5 3:56 PM 9.00 1.44 1.17 1.63 0.19 15.20% 8 138 77.34% Yes
BULL251205C00009500 11/5 3:49 PM 9.50 1.14 1 1.42 0.14 14.00% 6 137 86.52% Yes
BULL251205C00010000 11/5 3:58 PM 10.00 0.94 0.88 0.97 0.05 5.62% 423 1288 82.62% No
BULL251205C00010500 11/5 3:59 PM 10.50 0.74 0.66 0.8 0.02 2.78% 338 408 83.11% No
BULL251205C00011000 11/5 3:51 PM 11.00 0.72 0.48 0.61 0.17 30.91% 215 621 81.25% No
BULL251205C00011500 11/5 3:24 PM 11.50 0.49 0.42 0.5 0.07 16.67% 45 373 85.64% No
BULL251205C00012000 11/5 3:49 PM 12.00 0.40 0.25 0.41 0.04 11.11% 127 349 83.20% No
BULL251205C00012500 11/5 3:54 PM 12.50 0.34 0.28 0.34 0.02 6.25% 488 911 90.43% No
BULL251205C00013000 11/5 3:49 PM 13.00 0.28 0.27 0.34 0.04 16.67% 207 849 98.44% No
BULL251205C00013500 11/5 3:56 PM 13.50 0.23 0.23 0.25 -0.02 -8.00% 41 331 98.24% No
BULL251205C00014000 11/5 3:26 PM 14.00 0.20 0.01 0.3 0.00 0.00% 9 354 92.77% No
BULL251205C00014500 11/5 11:27 AM 14.50 0.28 0 0.25 0.09 47.37% 7 154 93.75% No
BULL251205C00015000 11/5 3:55 PM 15.00 0.18 0.11 0.38 0.01 5.88% 48 387 119.53% No
BULL251205C00015500 11/5 11:39 AM 15.50 0.15 0.09 0.22 -0.01 -6.25% 9 161 110.94% No
BULL251205C00016000 11/5 3:50 PM 16.00 0.22 0 0.3 -0.01 -4.35% 11 35 115.63% No
BULL251205C00016500 11/4 2:40 PM 16.50 0.12 0 0.18 0.00 0.00% 9 60 107.81% No
BULL251205C00017000 10/31 2:31 PM 17.00 0.21 0 0.38 0.00 0.00% 2 72 133.20% No
BULL251205C00020000 11/4 9:38 AM 20.00 0.09 0 0.29 0.00 0.00% 7 78 150.78% No

Put Option Chain Data

Contract Last Trade Date Strike Last Bid Ask Change % Chg Volume Open Int. Implied Vol ITM
BULL251205P00008000 11/5 2:02 PM 8.00 0.20 0 0.29 0.11 122.22% 1 1 71.88% No
BULL251205P00008500 11/5 1:57 PM 8.50 0.32 0.02 0.43 -0.01 -3.03% 6 2 68.36% No
BULL251205P00009000 11/5 3:52 PM 9.00 0.38 0.25 0.51 -0.10 -20.83% 196 243 69.14% No
BULL251205P00009500 11/5 3:52 PM 9.50 0.58 0.44 0.76 -0.16 -21.62% 206 270 71.09% No
BULL251205P00010000 11/5 3:49 PM 10.00 0.93 0.75 1 -0.13 -12.26% 147 197 73.05% Yes
BULL251205P00010500 11/5 1:12 PM 10.50 1.40 0.93 1.45 0.02 1.45% 52 394 74.41% Yes
BULL251205P00011000 11/5 3:43 PM 11.00 1.56 1.36 1.78 -0.19 -10.86% 9 404 78.13% Yes
BULL251205P00011500 11/5 3:39 PM 11.50 1.99 1.59 2.22 -0.24 -10.76% 5 352 74.22% Yes
BULL251205P00012000 11/5 3:41 PM 12.00 2.40 1.95 2.53 -0.30 -11.11% 20 405 65.82% Yes
BULL251205P00012500 11/5 3:59 PM 12.50 2.73 2.73 2.89 -0.37 -11.94% 4 207 83.40% Yes
BULL251205P00013000 11/4 11:02 AM 13.00 2.95 2.64 3.9 0.00 0.00% 1 112 86.52% Yes
BULL251205P00013500 11/4 11:29 AM 13.50 3.77 2.47 4.4 0.00 0.00% 8 21 162.11% Yes
BULL251205P00014000 11/5 3:33 PM 14.00 4.24 3.5 4.3 -0.05 -1.17% 9 88 105.47% Yes
BULL251205P00014500 11/4 2:33 PM 14.50 5.09 3.65 5.45 0.00 0.00% 13 130 183.59% Yes
BULL251205P00015000 10/30 9:42 AM 15.00 4.47 3.45 5.55 0.00 0.00% 0 1 150.00% Yes
BULL251205P00015500 11/4 9:55 AM 15.50 5.85 4.6 6.95 0.00 0.00% 100 100 121.09% Yes
BULL251205P00018000 11/4 12:15 PM 18.00 8.09 6.85 8.75 0.00 0.00% 6 7 208.79% Yes