Options Chain for WEBULL CORP ORD SHS (BULL) - $9.26 as of 11/26/2025 8:10:22 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 | 4.80 | 8.85 | 6.83 | 6.73 | +1.83 | +37.35% | 2.73 | 4 | 22 | 9.27 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 5.00 | 4.30 | 4.40 | 4.35 | 4.44 | +0.89 | +25.07% | 0.87 | 107 | 1,812 | 1.11 | 0.98 | 0.02 | 0.00 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 7.50 | 2.02 | 2.12 | 2.07 | 2.10 | +0.43 | +25.75% | 0.28 | 986 | 4,286 | 0.70 | 0.81 | 0.10 | -0.01 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 10.00 | 0.76 | 0.81 | 0.79 | 0.78 | +0.18 | +30.00% | 0.08 | 4,812 | 32,484 | 0.76 | 0.46 | 0.16 | -0.01 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 12.50 | 0.33 | 0.35 | 0.34 | 0.34 | +0.08 | +30.77% | 0.03 | 3,230 | 49,959 | 0.86 | 0.23 | 0.10 | -0.01 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 15.00 | 0.18 | 0.19 | 0.19 | 0.19 | +0.06 | +46.16% | 0.01 | 13,331 | 140,479 | 0.96 | 0.13 | 0.06 | -0.01 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 17.50 | 0.10 | 0.16 | 0.13 | 0.13 | +0.03 | +30.00% | 0.01 | 649 | 14,518 | 1.09 | 0.08 | 0.04 | -0.01 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 20.00 | 0.09 | 0.10 | 0.10 | 0.10 | +0.02 | +25.00% | 0.01 | 482 | 37,268 | 1.17 | 0.05 | 0.03 | 0.00 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 22.50 | 0.01 | 0.12 | 0.07 | 0.02 | -0.05 | -71.43% | 0.00 | 19 | 8,334 | 1.15 | 0.05 | 0.02 | 0.00 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 25.00 | 0.05 | 0.10 | 0.08 | 0.06 | +0.01 | +20.00% | 0.00 | 12 | 18,499 | 1.35 | 0.02 | 0.01 | 0.00 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 30.00 | 0.02 | 0.06 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 3 | 17,270 | 1.40 | 0.01 | 0.01 | 0.00 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 35.00 | 0.03 | 0.06 | 0.05 | 0.05 | +0.02 | +66.67% | 0.00 | 15 | 6,198 | 1.58 | 0.01 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:55 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 | 0.24 | 0.12 | 0.06 | 0.00 | 0.00% | 0.05 | 0 | 1,913 | 2.84 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 11/26/2025 3:59:55 PM EST |
| 5.00 | 0.02 | 0.08 | 0.05 | 0.02 | -0.02 | -50.00% | 0.01 | 132 | 3,081 | 0.98 | -0.02 | 0.02 | 0.00 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 7.50 | 0.25 | 0.35 | 0.30 | 0.27 | -0.15 | -35.72% | 0.04 | 150 | 3,519 | 0.76 | -0.19 | 0.10 | -0.01 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 10.00 | 1.40 | 1.47 | 1.44 | 1.42 | -0.47 | -24.87% | 0.14 | 259 | 13,093 | 0.75 | -0.54 | 0.16 | -0.01 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 12.50 | 3.45 | 3.60 | 3.53 | 3.45 | -0.66 | -16.06% | 0.28 | 307 | 23,981 | 0.88 | -0.77 | 0.10 | -0.01 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 15.00 | 5.40 | 5.95 | 5.68 | 5.98 | -0.57 | -8.71% | 0.38 | 33 | 16,482 | 1.06 | -0.87 | 0.06 | -0.01 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 17.50 | 8.15 | 8.50 | 8.33 | 8.35 | -0.65 | -7.23% | 0.48 | 1 | 246 | 1.35 | -0.92 | 0.04 | -0.01 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 20.00 | 10.60 | 11.00 | 10.80 | 11.51 | 0.00 | 0.00% | 0.54 | 0 | 1,238 | 1.54 | -0.95 | 0.03 | 0.00 | 11/25/2025 | 11/26/2025 3:59:55 PM EST |
| 22.50 | 13.10 | 13.50 | 13.30 | 14.55 | 0.00 | 0.00% | 0.59 | 0 | 225 | 1.70 | -0.95 | 0.02 | 0.00 | 11/21/2025 | 11/26/2025 3:59:55 PM EST |
| 25.00 | 15.25 | 16.15 | 15.70 | 17.39 | 0.00 | 0.00% | 0.63 | 0 | 116 | 2.04 | -0.98 | 0.01 | 0.00 | 11/21/2025 | 11/26/2025 3:59:55 PM EST |
| 30.00 | 19.65 | 21.55 | 20.60 | 20.30 | 0.00 | 0.00% | 0.69 | 0 | 397 | 2.69 | -0.99 | 0.01 | 0.00 | 11/5/2025 | 11/26/2025 3:59:55 PM EST |
| 35.00 | 25.05 | 27.85 | 26.45 | 27.03 | 0.00 | 0.00% | 0.76 | 0 | 1,319 | 3.95 | -0.99 | 0.00 | 0.00 | 11/19/2025 | 11/26/2025 3:59:55 PM EST |