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
BULL251219C00002500 11/3 11:11 AM 2.50 8.00 5.4 9.4 0.00 0.00% 3 5 896.88% Yes
BULL251219C00005000 11/5 9:44 AM 5.00 4.78 2.91 6.95 -1.22 -20.33% 1 5 436.72% Yes
BULL251219C00007500 11/5 3:56 PM 7.50 2.67 2.51 2.79 0.25 10.33% 159 356 81.45% Yes
BULL251219C00010000 11/5 3:59 PM 10.00 1.15 1.13 1.19 0.10 9.52% 1568 4637 85.55% No
BULL251219C00012500 11/5 3:59 PM 12.50 0.54 0.52 0.55 0.06 12.50% 2425 17355 94.73% No
BULL251219C00015000 11/5 3:57 PM 15.00 0.29 0.29 0.31 0.02 7.41% 947 10422 105.47% No
BULL251219C00017500 11/5 3:44 PM 17.50 0.22 0.15 0.22 0.05 29.41% 1115 2273 114.06% No
BULL251219C00020000 11/5 3:43 PM 20.00 0.16 0.15 0.2 0.03 23.08% 230 4266 130.47% No
BULL251219C00022500 11/5 3:48 PM 22.50 0.13 0.05 0.25 -0.01 -7.14% 1 743 141.02% No
BULL251219C00025000 11/5 3:42 PM 25.00 0.12 0.06 0.18 0.02 20.00% 1 3542 147.66% No

Put Option Chain Data

Contract Last Trade Date Strike Last Bid Ask Change % Chg Volume Open Int. Implied Vol ITM
BULL251219P00002500 10/15 10:35 AM 2.50 0.02 0 1.05 0.00 0.00% 0 10 402.34% No
BULL251219P00007500 11/5 3:30 PM 7.50 0.16 0.04 0.21 -0.01 -5.88% 26 1851 68.75% No
BULL251219P00010000 11/5 3:57 PM 10.00 1.15 1.01 1.2 -0.03 -2.54% 154 4646 77.15% Yes
BULL251219P00012500 11/5 3:52 PM 12.50 2.98 2.94 3.1 -0.17 -5.40% 33 3913 88.48% Yes
BULL251219P00015000 11/5 3:12 PM 15.00 5.40 5.25 5.45 -0.14 -2.53% 36 499 104.30% Yes
BULL251219P00017500 11/4 3:46 PM 17.50 7.90 6.65 8.5 0.00 0.00% 270 273 71.88% Yes
BULL251219P00020000 11/4 2:03 PM 20.00 10.40 9.1 11.65 0.00 0.00% 410 127 150.39% Yes
BULL251219P00025000 10/16 12:25 PM 25.00 14.80 14.05 16.55 0.00 0.00% 1 81 169.92% Yes