Options Chain for WEBULL CORP ORD SHS (BULL) - $9.33 as of 11/28/2025 8:50:17 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 5.20 | 5.45 | 5.33 | 5.23 | 0.00 | 0.00% | 1.33 | 0 | 4 | 4.29 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/28/2025 12:59:52 PM EST |
| 5.00 | 4.20 | 4.70 | 4.45 | 4.74 | 0.00 | 0.00% | 0.89 | 0 | 6 | 4.60 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/28/2025 12:59:52 PM EST |
| 5.50 | 3.70 | 4.05 | 3.88 | 3.15 | 0.00 | 0.00% | 0.71 | 0 | 1 | 3.40 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 11/28/2025 12:59:52 PM EST |
| 6.00 | 3.20 | 3.90 | 3.55 | 3.45 | 0.00 | 0.00% | 0.59 | 0 | 190 | 4.24 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/28/2025 12:59:52 PM EST |
| 6.50 | 2.52 | 3.45 | 2.99 | 2.72 | 0.00 | 0.00% | 0.46 | 0 | 110 | 3.87 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/28/2025 12:59:52 PM EST |
| 7.00 | 2.03 | 2.57 | 2.30 | 2.35 | +0.05 | +2.18% | 0.33 | 2 | 325 | 2.23 | 1.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 12:59:52 PM EST |
| 7.50 | 1.59 | 1.99 | 1.79 | 1.87 | +0.27 | +16.88% | 0.24 | 5 | 187 | 1.60 | 0.99 | 0.04 | 0.00 | 11/28/2025 | 11/28/2025 12:59:52 PM EST |
| 8.00 | 1.24 | 1.39 | 1.32 | 1.39 | +0.19 | +15.84% | 0.17 | 66 | 606 | 0.91 | 0.94 | 0.12 | -0.01 | 11/28/2025 | 11/28/2025 12:59:52 PM EST |
| 8.50 | 0.87 | 0.93 | 0.90 | 0.90 | +0.05 | +5.89% | 0.11 | 291 | 2,370 | 0.66 | 0.85 | 0.27 | -0.02 | 11/28/2025 | 11/28/2025 12:59:52 PM EST |
| 9.00 | 0.50 | 0.59 | 0.55 | 0.52 | -0.01 | -1.89% | 0.06 | 1,780 | 5,270 | 0.69 | 0.67 | 0.43 | -0.02 | 11/28/2025 | 11/28/2025 12:59:52 PM EST |
| 9.50 | 0.26 | 0.28 | 0.27 | 0.27 | -0.04 | -12.91% | 0.03 | 3,341 | 5,630 | 0.67 | 0.44 | 0.47 | -0.02 | 11/28/2025 | 11/28/2025 12:59:52 PM EST |
| 10.00 | 0.13 | 0.14 | 0.14 | 0.13 | -0.03 | -18.75% | 0.01 | 4,462 | 6,835 | 0.70 | 0.25 | 0.35 | -0.02 | 11/28/2025 | 11/28/2025 12:59:52 PM EST |
| 10.50 | 0.06 | 0.07 | 0.07 | 0.07 | -0.04 | -36.37% | 0.01 | 1,140 | 4,320 | 0.74 | 0.15 | 0.23 | -0.02 | 11/28/2025 | 11/28/2025 12:59:52 PM EST |
| 11.00 | 0.03 | 0.04 | 0.04 | 0.03 | -0.03 | -50.00% | 0.00 | 827 | 14,885 | 0.80 | 0.10 | 0.15 | -0.01 | 11/28/2025 | 11/28/2025 12:59:52 PM EST |
| 11.50 | 0.02 | 0.03 | 0.03 | 0.03 | -0.03 | -50.00% | 0.00 | 1,031 | 1,112 | 0.89 | 0.06 | 0.10 | -0.01 | 11/28/2025 | 11/28/2025 12:59:52 PM EST |
| 12.00 | 0.02 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 233 | 2,698 | 1.03 | 0.03 | 0.06 | -0.01 | 11/28/2025 | 11/28/2025 12:59:52 PM EST |
| 12.50 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 75 | 1,515 | 0.98 | 0.02 | 0.04 | 0.00 | 11/28/2025 | 11/28/2025 12:59:52 PM EST |
| 13.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 268 | 1,228 | 1.18 | 0.01 | 0.02 | 0.00 | 11/28/2025 | 11/28/2025 12:59:52 PM EST |
| 13.50 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 22 | 489 | 1.35 | 0.00 | 0.01 | 0.00 | 11/28/2025 | 11/28/2025 12:59:52 PM EST |
| 14.00 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 5 | 458 | 1.46 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 12:59:52 PM EST |
| 14.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 47 | 234 | 1.41 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 12:59:52 PM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 5 | 1,239 | 1.51 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 12:59:52 PM EST |
| 15.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 5 | 288 | 1.75 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 12:59:52 PM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 35 | 2.14 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/28/2025 12:59:52 PM EST |
| 16.50 | 0.00 | 0.09 | 0.05 | 0.09 | +0.08 | +800.00% | 0.00 | 1 | 61 | 2.49 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 12:59:52 PM EST |
| 17.00 | 0.00 | 0.51 | 0.26 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 72 | 4.04 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/28/2025 12:59:52 PM EST |
| 18.00 | 0.00 | 0.51 | 0.26 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 2 | 4.26 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/28/2025 12:59:52 PM EST |
| 19.00 | 0.00 | 0.51 | 0.26 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.47 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/28/2025 12:59:52 PM EST |
| 20.00 | 0.00 | 0.02 | 0.01 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 127 | 2.44 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/28/2025 12:59:52 PM EST |
| 22.50 | 0.00 | 0.06 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.22 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/28/2025 12:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 0.00 | 0.05 | 0.03 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.51 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/28/2025 12:59:52 PM EST |
| 5.00 | 0.00 | 0.03 | 0.02 | 0.04 | -0.34 | -89.48% | 0.00 | 1 | 7 | 2.44 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 12:59:52 PM EST |
| 5.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 244 | 2.33 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/28/2025 12:59:52 PM EST |
| 6.00 | 0.00 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 51 | 1.80 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/28/2025 12:59:52 PM EST |
| 6.50 | 0.00 | 0.07 | 0.04 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 527 | 1.83 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/28/2025 12:59:52 PM EST |
| 7.00 | 0.00 | 0.10 | 0.05 | 0.10 | +0.08 | +400.00% | 0.01 | 1 | 291 | 1.68 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 12:59:52 PM EST |
| 7.50 | 0.00 | 0.02 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 310 | 744 | 0.92 | -0.01 | 0.04 | 0.00 | 11/28/2025 | 11/28/2025 12:59:52 PM EST |
| 8.00 | 0.02 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 345 | 1,247 | 0.73 | -0.06 | 0.12 | -0.01 | 11/28/2025 | 11/28/2025 12:59:52 PM EST |
| 8.50 | 0.06 | 0.07 | 0.07 | 0.06 | -0.05 | -45.46% | 0.01 | 316 | 6,979 | 0.65 | -0.15 | 0.27 | -0.02 | 11/28/2025 | 11/28/2025 12:59:52 PM EST |
| 9.00 | 0.17 | 0.19 | 0.18 | 0.19 | -0.09 | -32.15% | 0.02 | 1,025 | 2,707 | 0.63 | -0.33 | 0.43 | -0.02 | 11/28/2025 | 11/28/2025 12:59:52 PM EST |
| 9.50 | 0.32 | 0.45 | 0.39 | 0.48 | -0.02 | -4.00% | 0.04 | 242 | 5,663 | 0.56 | -0.56 | 0.47 | -0.02 | 11/28/2025 | 11/28/2025 12:59:52 PM EST |
| 10.00 | 0.77 | 0.83 | 0.80 | 0.80 | -0.13 | -13.98% | 0.08 | 440 | 1,913 | 0.69 | -0.75 | 0.35 | -0.02 | 11/28/2025 | 11/28/2025 12:59:52 PM EST |
| 10.50 | 1.20 | 1.32 | 1.26 | 1.24 | -0.05 | -3.88% | 0.12 | 58 | 408 | 0.78 | -0.85 | 0.23 | -0.02 | 11/28/2025 | 11/28/2025 12:59:52 PM EST |
| 11.00 | 1.66 | 1.76 | 1.71 | 1.72 | -0.09 | -4.98% | 0.16 | 144 | 749 | 1.21 | -0.90 | 0.15 | -0.01 | 11/28/2025 | 11/28/2025 12:59:52 PM EST |
| 11.50 | 2.09 | 2.32 | 2.21 | 2.16 | +0.07 | +3.35% | 0.19 | 98 | 355 | 1.41 | -0.94 | 0.10 | -0.01 | 11/28/2025 | 11/28/2025 12:59:52 PM EST |
| 12.00 | 2.65 | 2.81 | 2.73 | 2.69 | -0.10 | -3.59% | 0.23 | 164 | 432 | 1.56 | -0.97 | 0.06 | -0.01 | 11/28/2025 | 11/28/2025 12:59:52 PM EST |
| 12.50 | 2.90 | 3.65 | 3.28 | 3.26 | 0.00 | 0.00% | 0.26 | 0 | 202 | 2.65 | -0.98 | 0.04 | 0.00 | 11/26/2025 | 11/28/2025 12:59:52 PM EST |
| 13.00 | 3.45 | 3.80 | 3.63 | 3.58 | -0.89 | -19.92% | 0.28 | 20 | 115 | 1.85 | -0.99 | 0.02 | 0.00 | 11/28/2025 | 11/28/2025 12:59:52 PM EST |
| 13.50 | 3.95 | 4.30 | 4.13 | 4.16 | -0.09 | -2.12% | 0.31 | 2 | 39 | 1.99 | -1.00 | 0.01 | 0.00 | 11/28/2025 | 11/28/2025 12:59:52 PM EST |
| 14.00 | 4.50 | 4.90 | 4.70 | 4.78 | -0.72 | -13.10% | 0.34 | 32 | 68 | 2.48 | -1.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 12:59:52 PM EST |
| 14.50 | 4.90 | 5.85 | 5.38 | 6.17 | 0.00 | 0.00% | 0.37 | 0 | 11 | 3.79 | -1.00 | 0.00 | 0.00 | 11/24/2025 | 11/28/2025 12:59:52 PM EST |
| 15.00 | 5.40 | 7.65 | 6.53 | 6.97 | 0.00 | 0.00% | 0.44 | 0 | 1 | 6.58 | -1.00 | 0.00 | 0.00 | 11/24/2025 | 11/28/2025 12:59:52 PM EST |
| 15.50 | 5.95 | 7.45 | 6.70 | 7.42 | 0.00 | 0.00% | 0.43 | 0 | 1 | 5.36 | -1.00 | 0.00 | 0.00 | 11/18/2025 | 11/28/2025 12:59:52 PM EST |
| 16.00 | 6.40 | 8.65 | 7.53 | % | 0.47 | 0 | 0 | 6.88 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:52 PM EST | |||
| 16.50 | 6.90 | 8.30 | 7.60 | % | 0.46 | 0 | 0 | 5.34 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:52 PM EST | |||
| 17.00 | 7.45 | 8.85 | 8.15 | % | 0.48 | 0 | 0 | 5.57 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:52 PM EST | |||
| 18.00 | 8.35 | 10.00 | 9.18 | 9.44 | 0.00 | 0.00% | 0.51 | 0 | 1 | 6.13 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 11/28/2025 12:59:52 PM EST |
| 19.00 | 9.45 | 10.30 | 9.88 | 9.65 | 0.00 | 0.00% | 0.52 | 0 | 0 | 4.80 | -1.00 | 0.00 | 0.00 | 11/7/2025 | 11/28/2025 12:59:52 PM EST |
| 20.00 | 10.25 | 11.30 | 10.78 | % | 0.54 | 0 | 0 | 5.00 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:52 PM EST | |||
| 22.50 | 12.90 | 15.15 | 14.03 | 13.72 | 0.00 | 0.00% | 0.62 | 0 | 0 | 8.34 | -1.00 | 0.00 | 0.00 | 11/14/2025 | 11/28/2025 12:59:52 PM EST |