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
BULL260320C00002500 11/4 10:21 AM 2.50 7.80 6.1 8.6 0.00 0.00% 134 148 339.06% Yes
BULL260320C00005000 11/5 2:50 PM 5.00 4.99 4.95 6.6 0.09 1.84% 25 189 153.91% Yes
BULL260320C00007500 11/5 3:38 PM 7.50 3.40 3.2 3.4 0.30 9.68% 123 523 87.89% Yes
BULL260320C00010000 11/5 3:58 PM 10.00 2.05 2.05 2.15 0.13 6.77% 942 4902 89.16% No
BULL260320C00012500 11/5 3:53 PM 12.50 1.35 1.3 1.39 0.10 8.00% 388 5116 90.14% No
BULL260320C00015000 11/5 3:56 PM 15.00 0.92 0.9 0.97 0.02 2.22% 886 4399 93.65% No
BULL260320C00017500 11/5 1:10 PM 17.50 0.63 0.65 0.76 0.00 0.00% 37 774 98.14% No
BULL260320C00020000 11/5 3:55 PM 20.00 0.53 0.5 0.55 0.03 6.00% 279 2268 100.49% No
BULL260320C00022500 11/4 2:11 PM 22.50 0.39 0.35 0.64 0.00 0.00% 60 269 108.59% No
BULL260320C00025000 11/5 12:37 PM 25.00 0.34 0.31 0.52 0.01 3.03% 49 848 111.82% No

Put Option Chain Data

Contract Last Trade Date Strike Last Bid Ask Change % Chg Volume Open Int. Implied Vol ITM
BULL260320P00005000 11/5 10:14 AM 5.00 0.14 0.03 0.61 0.02 16.67% 95 465 105.66% No
BULL260320P00007500 11/5 2:16 PM 7.50 0.68 0.15 1.17 -0.01 -1.45% 103 445 76.37% No
BULL260320P00010000 11/5 3:30 PM 10.00 1.95 1.77 2.27 -0.10 -4.88% 83 1699 83.15% Yes
BULL260320P00012500 11/5 3:23 PM 12.50 3.70 3.5 4.15 -0.15 -3.90% 75 1521 86.72% Yes
BULL260320P00015000 11/5 12:22 PM 15.00 5.90 5.65 6 -0.05 -0.84% 202 199 85.74% Yes
BULL260320P00017500 10/8 10:08 AM 17.50 7.22 7.55 8.2 0.00 0.00% 0 61 75.68% Yes
BULL260320P00020000 11/4 1:39 PM 20.00 10.60 9.8 11.65 0.00 0.00% 5 213 108.40% Yes
BULL260320P00022500 10/27 1:35 PM 22.50 11.35 11.4 14.9 0.00 0.00% 0 1 114.36% Yes
BULL260320P00025000 10/17 12:18 PM 25.00 14.27 13.7 16.5 0.00 0.00% 4 2 71.48% Yes