Options Chain for WEBULL CORP ORD SHS (BULL) - $8.22 as of 11/19/2025 8:40:15 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 1.87 | 4.60 | 3.24 | 3.09 | -0.41 | -11.72% | 0.65 | 44 | 58 | 6.92 | 0.99 | 0.01 | 0.00 | 11/19/2025 | 11/19/2025 3:59:56 PM EST |
| 5.50 | 2.02 | 3.45 | 2.74 | 2.79 | +0.15 | +5.69% | 0.50 | 1 | 2 | 4.21 | 0.98 | 0.03 | -0.01 | 11/19/2025 | 11/19/2025 3:59:56 PM EST |
| 6.00 | 2.20 | 3.80 | 3.00 | 2.25 | -0.49 | -17.89% | 0.50 | 7 | 6 | 3.27 | 0.94 | 0.06 | -0.01 | 11/19/2025 | 11/19/2025 3:59:56 PM EST |
| 6.50 | 1.48 | 2.38 | 1.93 | 1.70 | -0.24 | -12.38% | 0.30 | 55 | 223 | 2.94 | 0.88 | 0.11 | -0.02 | 11/19/2025 | 11/19/2025 3:59:56 PM EST |
| 7.00 | 1.28 | 1.78 | 1.53 | 1.35 | -0.19 | -12.34% | 0.22 | 223 | 370 | 1.58 | 0.81 | 0.16 | -0.03 | 11/19/2025 | 11/19/2025 3:59:56 PM EST |
| 7.50 | 0.93 | 1.03 | 0.98 | 0.88 | -0.30 | -25.43% | 0.13 | 92 | 409 | 1.11 | 0.72 | 0.22 | -0.03 | 11/19/2025 | 11/19/2025 3:59:56 PM EST |
| 8.00 | 0.66 | 0.70 | 0.68 | 0.71 | -0.06 | -7.80% | 0.09 | 1,379 | 757 | 1.11 | 0.60 | 0.28 | -0.03 | 11/19/2025 | 11/19/2025 3:59:56 PM EST |
| 8.50 | 0.41 | 0.50 | 0.46 | 0.44 | -0.10 | -18.52% | 0.05 | 1,122 | 3,810 | 1.12 | 0.45 | 0.29 | -0.03 | 11/19/2025 | 11/19/2025 3:59:56 PM EST |
| 9.00 | 0.28 | 0.34 | 0.31 | 0.34 | -0.04 | -10.53% | 0.03 | 2,055 | 3,796 | 1.16 | 0.34 | 0.25 | -0.03 | 11/19/2025 | 11/19/2025 3:59:56 PM EST |
| 9.50 | 0.20 | 0.25 | 0.23 | 0.26 | 0.00 | 0.00% | 0.02 | 403 | 3,187 | 1.23 | 0.26 | 0.20 | -0.03 | 11/19/2025 | 11/19/2025 3:59:56 PM EST |
| 10.00 | 0.14 | 0.16 | 0.15 | 0.15 | -0.03 | -16.67% | 0.01 | 2,739 | 8,034 | 1.26 | 0.21 | 0.17 | -0.03 | 11/19/2025 | 11/19/2025 3:59:56 PM EST |
| 10.50 | 0.10 | 0.11 | 0.11 | 0.11 | -0.03 | -21.43% | 0.01 | 10,844 | 1,685 | 1.30 | 0.17 | 0.14 | -0.03 | 11/19/2025 | 11/19/2025 3:59:56 PM EST |
| 11.00 | 0.07 | 0.09 | 0.08 | 0.08 | -0.02 | -20.00% | 0.01 | 1,336 | 4,515 | 1.36 | 0.14 | 0.11 | -0.02 | 11/19/2025 | 11/19/2025 3:59:56 PM EST |
| 11.50 | 0.06 | 0.07 | 0.07 | 0.07 | -0.01 | -12.50% | 0.01 | 97 | 3,167 | 1.44 | 0.11 | 0.09 | -0.02 | 11/19/2025 | 11/19/2025 3:59:56 PM EST |
| 12.00 | 0.05 | 0.06 | 0.06 | 0.05 | -0.01 | -16.67% | 0.01 | 458 | 10,957 | 1.51 | 0.09 | 0.08 | -0.02 | 11/19/2025 | 11/19/2025 3:59:56 PM EST |
| 12.50 | 0.04 | 0.05 | 0.05 | 0.04 | -0.01 | -20.00% | 0.00 | 63 | 2,051 | 1.57 | 0.07 | 0.06 | -0.02 | 11/19/2025 | 11/19/2025 3:59:56 PM EST |
| 13.00 | 0.02 | 0.05 | 0.04 | 0.04 | -0.01 | -20.00% | 0.00 | 1,149 | 2,552 | 1.56 | 0.06 | 0.05 | -0.01 | 11/19/2025 | 11/19/2025 3:59:56 PM EST |
| 13.50 | 0.02 | 0.08 | 0.05 | 0.03 | -0.01 | -25.00% | 0.00 | 596 | 2,463 | 1.78 | 0.04 | 0.04 | -0.01 | 11/19/2025 | 11/19/2025 3:59:56 PM EST |
| 14.00 | 0.02 | 0.05 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 89 | 1,703 | 1.84 | 0.03 | 0.03 | -0.01 | 11/19/2025 | 11/19/2025 3:59:56 PM EST |
| 14.50 | 0.00 | 0.08 | 0.04 | 0.04 | +0.03 | +300.00% | 0.00 | 23 | 1,312 | 1.94 | 0.02 | 0.02 | -0.01 | 11/19/2025 | 11/19/2025 3:59:56 PM EST |
| 15.00 | 0.03 | 0.04 | 0.04 | 0.03 | -0.02 | -40.00% | 0.00 | 59 | 2,718 | 1.98 | 0.02 | 0.02 | -0.01 | 11/19/2025 | 11/19/2025 3:59:56 PM EST |
| 15.50 | 0.01 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 276 | 1.96 | 0.01 | 0.02 | 0.00 | 11/17/2025 | 11/19/2025 3:59:56 PM EST |
| 16.00 | 0.02 | 0.04 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 104 | 517 | 2.08 | 0.01 | 0.01 | 0.00 | 11/19/2025 | 11/19/2025 3:59:56 PM EST |
| 16.50 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 298 | 3.31 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/19/2025 3:59:56 PM EST |
| 17.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 237 | 2.77 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/19/2025 3:59:56 PM EST |
| 17.50 | 0.00 | 0.14 | 0.07 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 71 | 3.06 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/19/2025 3:59:56 PM EST |
| 18.00 | 0.00 | 0.33 | 0.17 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 248 | 3.86 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/19/2025 3:59:56 PM EST |
| 18.50 | 0.00 | 0.13 | 0.07 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 282 | 3.17 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/19/2025 3:59:56 PM EST |
| 19.00 | 0.00 | 0.12 | 0.06 | % | 0.00 | 0 | 0 | 3.19 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:56 PM EST | |||
| 20.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 470 | 3.22 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/19/2025 3:59:56 PM EST |
| 21.00 | 0.00 | 0.30 | 0.15 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 231 | 4.23 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/19/2025 3:59:56 PM EST |
| 22.00 | 0.00 | 0.19 | 0.10 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 13 | 4.29 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 3:59:56 PM EST |
| 22.50 | 0.00 | 0.28 | 0.14 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 35 | 4.36 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/19/2025 3:59:56 PM EST |
| 23.00 | 0.00 | 0.12 | 0.06 | % | 0.00 | 0 | 0 | 4.23 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:56 PM EST | |||
| 25.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 14 | 3,601 | 3.00 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.45 | 0.23 | 0.02 | 0.00 | 0.00% | 0.05 | 0 | 6 | 3.91 | -0.01 | 0.01 | 0.00 | 11/18/2025 | 11/19/2025 3:59:56 PM EST |
| 5.50 | 0.00 | 0.45 | 0.23 | % | 0.04 | 0 | 0 | 3.38 | -0.02 | 0.03 | -0.01 | 11/19/2025 3:59:56 PM EST | |||
| 6.00 | 0.00 | 0.26 | 0.13 | 0.03 | 0.00 | 0.00% | 0.02 | 3 | 60 | 2.29 | -0.06 | 0.06 | -0.01 | 11/19/2025 | 11/19/2025 3:59:56 PM EST |
| 6.50 | 0.00 | 0.07 | 0.04 | 0.06 | +0.01 | +20.00% | 0.01 | 106 | 83 | 1.21 | -0.12 | 0.11 | -0.02 | 11/19/2025 | 11/19/2025 3:59:56 PM EST |
| 7.00 | 0.10 | 0.13 | 0.12 | 0.12 | +0.03 | +33.34% | 0.02 | 195 | 658 | 1.07 | -0.19 | 0.16 | -0.03 | 11/19/2025 | 11/19/2025 3:59:56 PM EST |
| 7.50 | 0.23 | 0.35 | 0.29 | 0.23 | +0.04 | +21.06% | 0.04 | 4,376 | 961 | 1.18 | -0.28 | 0.22 | -0.03 | 11/19/2025 | 11/19/2025 3:59:56 PM EST |
| 8.00 | 0.42 | 0.50 | 0.46 | 0.44 | +0.07 | +18.92% | 0.06 | 275 | 583 | 1.11 | -0.40 | 0.28 | -0.03 | 11/19/2025 | 11/19/2025 3:59:56 PM EST |
| 8.50 | 0.56 | 0.77 | 0.67 | 0.70 | +0.08 | +12.91% | 0.08 | 4,385 | 840 | 0.98 | -0.55 | 0.29 | -0.03 | 11/19/2025 | 11/19/2025 3:59:56 PM EST |
| 9.00 | 0.98 | 1.21 | 1.10 | 1.21 | +0.26 | +27.37% | 0.12 | 62 | 772 | 1.16 | -0.66 | 0.25 | -0.03 | 11/19/2025 | 11/19/2025 3:59:56 PM EST |
| 9.50 | 1.36 | 1.59 | 1.48 | 1.59 | +0.26 | +19.55% | 0.16 | 57 | 1,041 | 1.14 | -0.74 | 0.20 | -0.03 | 11/19/2025 | 11/19/2025 3:59:56 PM EST |
| 10.00 | 1.81 | 2.01 | 1.91 | 1.92 | +0.21 | +12.29% | 0.19 | 24 | 1,223 | 1.51 | -0.79 | 0.17 | -0.03 | 11/19/2025 | 11/19/2025 3:59:56 PM EST |
| 10.50 | 2.30 | 2.44 | 2.37 | 2.45 | +0.26 | +11.88% | 0.23 | 23 | 936 | 1.16 | -0.83 | 0.14 | -0.03 | 11/19/2025 | 11/19/2025 3:59:56 PM EST |
| 11.00 | 2.69 | 2.91 | 2.80 | 2.88 | +0.25 | +9.51% | 0.25 | 26 | 1,279 | 1.60 | -0.86 | 0.11 | -0.02 | 11/19/2025 | 11/19/2025 3:59:56 PM EST |
| 11.50 | 2.89 | 4.10 | 3.50 | 3.37 | +0.15 | +4.66% | 0.30 | 68 | 1,725 | 3.43 | -0.89 | 0.09 | -0.02 | 11/19/2025 | 11/19/2025 3:59:56 PM EST |
| 12.00 | 3.70 | 4.10 | 3.90 | 3.90 | +0.30 | +8.34% | 0.33 | 114 | 659 | 2.48 | -0.91 | 0.08 | -0.02 | 11/19/2025 | 11/19/2025 3:59:56 PM EST |
| 12.50 | 3.75 | 4.45 | 4.10 | 4.33 | +0.10 | +2.37% | 0.33 | 221 | 721 | 2.19 | -0.93 | 0.06 | -0.02 | 11/19/2025 | 11/19/2025 3:59:56 PM EST |
| 13.00 | 4.75 | 4.90 | 4.83 | 4.81 | +0.06 | +1.27% | 0.37 | 28 | 413 | 2.14 | -0.94 | 0.05 | -0.01 | 11/19/2025 | 11/19/2025 3:59:56 PM EST |
| 13.50 | 4.95 | 5.80 | 5.38 | 5.39 | +0.26 | +5.07% | 0.40 | 4 | 285 | 3.43 | -0.96 | 0.04 | -0.01 | 11/19/2025 | 11/19/2025 3:59:56 PM EST |
| 14.00 | 5.30 | 6.05 | 5.68 | 5.74 | -0.03 | -0.52% | 0.41 | 203 | 698 | 2.90 | -0.97 | 0.03 | -0.01 | 11/19/2025 | 11/19/2025 3:59:56 PM EST |
| 14.50 | 5.95 | 6.55 | 6.25 | 6.43 | 0.00 | 0.00% | 0.43 | 0 | 181 | 3.03 | -0.98 | 0.02 | -0.01 | 11/18/2025 | 11/19/2025 3:59:56 PM EST |
| 15.00 | 6.45 | 8.70 | 7.58 | 6.82 | 0.00 | 0.00% | 0.51 | 0 | 49 | 6.73 | -0.98 | 0.02 | -0.01 | 11/18/2025 | 11/19/2025 3:59:56 PM EST |
| 15.50 | 5.50 | 9.10 | 7.30 | 7.16 | +0.54 | +8.16% | 0.47 | 6 | 9 | 6.67 | -0.99 | 0.02 | 0.00 | 11/19/2025 | 11/19/2025 3:59:56 PM EST |
| 16.00 | 7.45 | 9.80 | 8.63 | 6.48 | 0.00 | 0.00% | 0.54 | 0 | 33 | 7.18 | -0.99 | 0.01 | 0.00 | 11/11/2025 | 11/19/2025 3:59:56 PM EST |
| 16.50 | 6.65 | 10.30 | 8.48 | % | 0.51 | 0 | 0 | 7.30 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:56 PM EST | |||
| 17.00 | 7.05 | 10.75 | 8.90 | % | 0.52 | 0 | 0 | 7.31 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:56 PM EST | |||
| 17.50 | 7.35 | 11.25 | 9.30 | 7.87 | 0.00 | 0.00% | 0.53 | 0 | 1 | 7.42 | -1.00 | 0.00 | 0.00 | 11/12/2025 | 11/19/2025 3:59:56 PM EST |
| 18.00 | 7.90 | 11.75 | 9.83 | 8.08 | 0.00 | 0.00% | 0.55 | 0 | 11 | 7.53 | -1.00 | 0.00 | 0.00 | 11/4/2025 | 11/19/2025 3:59:56 PM EST |
| 18.50 | 8.35 | 12.25 | 10.30 | 8.31 | 0.00 | 0.00% | 0.56 | 0 | 10 | 7.63 | -1.00 | 0.00 | 0.00 | 11/4/2025 | 11/19/2025 3:59:56 PM EST |
| 19.00 | 8.85 | 12.70 | 10.78 | % | 0.57 | 0 | 0 | 7.64 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:56 PM EST | |||
| 20.00 | 9.85 | 13.70 | 11.78 | % | 0.59 | 0 | 0 | 7.81 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:56 PM EST | |||
| 21.00 | 10.85 | 14.60 | 12.73 | 11.62 | 0.00 | 0.00% | 0.61 | 0 | 0 | 7.79 | -1.00 | 0.00 | 0.00 | 11/7/2025 | 11/19/2025 3:59:56 PM EST |
| 22.00 | 11.85 | 15.60 | 13.73 | % | 0.62 | 0 | 0 | 7.96 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:56 PM EST | |||
| 22.50 | 12.50 | 16.10 | 14.30 | % | 0.64 | 0 | 0 | 8.04 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:56 PM EST | |||
| 23.00 | 12.85 | 15.05 | 13.95 | % | 0.61 | 0 | 0 | 4.48 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:56 PM EST | |||
| 25.00 | 14.85 | 17.05 | 15.95 | % | 0.64 | 0 | 0 | 4.72 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:56 PM EST |