Options Chain for WEBULL CORP ORD SHS (BULL) - $9.47 as of 12/5/2025 8:00:31 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 | 3.45 | 7.50 | 5.48 | 5.51 | +0.08 | +1.48% | 1.37 | 3 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 3:59:51 PM EST |
| 5.00 | 2.45 | 6.50 | 4.48 | % | 0.90 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/5/2025 3:59:51 PM EST | |||
| 5.50 | 3.40 | 4.80 | 4.10 | 4.23 | +0.53 | +14.33% | 0.75 | 2 | 49 | 5.76 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 3:59:51 PM EST |
| 6.00 | 2.91 | 4.10 | 3.51 | 3.59 | 0.00 | 0.00% | 0.58 | 0 | 50 | 4.48 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 12/5/2025 3:59:51 PM EST |
| 6.50 | 2.42 | 3.60 | 3.01 | 1.77 | 0.00 | 0.00% | 0.46 | 0 | 47 | 3.95 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 12/5/2025 3:59:51 PM EST |
| 7.00 | 2.21 | 2.75 | 2.48 | 2.41 | +0.15 | +6.64% | 0.35 | 1 | 299 | 2.38 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 3:59:51 PM EST |
| 7.50 | 1.80 | 2.23 | 2.02 | 1.97 | -0.08 | -3.91% | 0.27 | 11 | 116 | 1.94 | 1.00 | 0.01 | 0.00 | 12/5/2025 | 12/5/2025 3:59:51 PM EST |
| 8.00 | 1.45 | 1.55 | 1.50 | 1.55 | -0.06 | -3.73% | 0.19 | 68 | 1,529 | 1.38 | 0.97 | 0.09 | 0.00 | 12/5/2025 | 12/5/2025 3:59:51 PM EST |
| 8.50 | 0.86 | 1.15 | 1.01 | 0.98 | -0.19 | -16.24% | 0.12 | 127 | 683 | 1.02 | 0.89 | 0.21 | -0.01 | 12/5/2025 | 12/5/2025 3:59:51 PM EST |
| 9.00 | 0.58 | 0.62 | 0.60 | 0.63 | -0.14 | -18.19% | 0.07 | 832 | 5,267 | 0.63 | 0.73 | 0.39 | -0.02 | 12/5/2025 | 12/5/2025 3:59:51 PM EST |
| 9.50 | 0.29 | 0.32 | 0.31 | 0.31 | -0.11 | -26.19% | 0.03 | 1,924 | 2,867 | 0.64 | 0.50 | 0.51 | -0.02 | 12/5/2025 | 12/5/2025 3:59:51 PM EST |
| 10.00 | 0.14 | 0.15 | 0.15 | 0.15 | -0.09 | -37.50% | 0.01 | 3,770 | 12,664 | 0.65 | 0.27 | 0.42 | -0.02 | 12/5/2025 | 12/5/2025 3:59:51 PM EST |
| 10.50 | 0.06 | 0.07 | 0.07 | 0.07 | -0.06 | -46.16% | 0.01 | 941 | 3,126 | 0.68 | 0.15 | 0.27 | -0.02 | 12/5/2025 | 12/5/2025 3:59:51 PM EST |
| 11.00 | 0.03 | 0.04 | 0.04 | 0.03 | -0.04 | -57.15% | 0.00 | 1,534 | 6,757 | 0.75 | 0.09 | 0.16 | -0.01 | 12/5/2025 | 12/5/2025 3:59:51 PM EST |
| 11.50 | 0.02 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 533 | 1,930 | 0.85 | 0.05 | 0.10 | -0.01 | 12/5/2025 | 12/5/2025 3:59:51 PM EST |
| 12.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 230 | 3,374 | 0.90 | 0.03 | 0.06 | -0.01 | 12/5/2025 | 12/5/2025 3:59:51 PM EST |
| 12.50 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 563 | 3,231 | 1.02 | 0.01 | 0.03 | 0.00 | 12/5/2025 | 12/5/2025 3:59:51 PM EST |
| 13.00 | 0.00 | 0.05 | 0.03 | 0.06 | +0.04 | +200.00% | 0.00 | 117 | 1,494 | 1.42 | 0.00 | 0.01 | 0.00 | 12/5/2025 | 12/5/2025 3:59:51 PM EST |
| 13.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 11 | 181 | 1.18 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 3:59:51 PM EST |
| 14.00 | 0.00 | 0.22 | 0.11 | 0.04 | +0.03 | +300.00% | 0.01 | 1 | 493 | 2.38 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 3:59:51 PM EST |
| 14.50 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 1 | 611 | 1.52 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 3:59:51 PM EST |
| 15.00 | 0.00 | 0.03 | 0.02 | 0.03 | +0.02 | +200.00% | 0.00 | 27 | 933 | 1.73 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 3:59:51 PM EST |
| 15.50 | 0.00 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.99 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/5/2025 3:59:51 PM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.03 | -50.00% | 0.00 | 1 | 4 | 2.10 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 3:59:51 PM EST |
| 16.50 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:51 PM EST | |||
| 17.00 | 0.00 | 0.23 | 0.12 | 0.01 | -0.14 | -93.34% | 0.01 | 1 | 4 | 3.15 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 3:59:51 PM EST |
| 18.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 59 | 2.26 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/5/2025 3:59:51 PM EST |
| 19.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.69 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/5/2025 3:59:51 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.76 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/5/2025 3:59:51 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 | 0.26 | 0.13 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 1 | 5.34 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/5/2025 3:59:51 PM EST |
| 5.00 | 0.00 | 0.26 | 0.13 | % | 0.03 | 0 | 0 | 4.17 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:51 PM EST | |||
| 5.50 | 0.00 | 0.22 | 0.11 | 0.01 | -0.06 | -85.72% | 0.02 | 1 | 27 | 1.83 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 3:59:51 PM EST |
| 6.00 | 0.00 | 0.06 | 0.03 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 253 | 2.16 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 12/5/2025 3:59:51 PM EST |
| 6.50 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 63 | 1.84 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/5/2025 3:59:51 PM EST |
| 7.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 147 | 1,125 | 1.23 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 3:59:51 PM EST |
| 7.50 | 0.00 | 0.04 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 3 | 597 | 1.14 | 0.00 | 0.01 | 0.00 | 12/5/2025 | 12/5/2025 3:59:51 PM EST |
| 8.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 796 | 1,483 | 0.70 | -0.03 | 0.09 | 0.00 | 12/5/2025 | 12/5/2025 3:59:51 PM EST |
| 8.50 | 0.03 | 0.04 | 0.04 | 0.03 | -0.01 | -25.00% | 0.00 | 84 | 1,515 | 0.60 | -0.11 | 0.21 | -0.01 | 12/5/2025 | 12/5/2025 3:59:51 PM EST |
| 9.00 | 0.11 | 0.13 | 0.12 | 0.11 | -0.02 | -15.39% | 0.01 | 5,646 | 2,860 | 0.58 | -0.27 | 0.39 | -0.02 | 12/5/2025 | 12/5/2025 3:59:51 PM EST |
| 9.50 | 0.31 | 0.35 | 0.33 | 0.34 | +0.05 | +17.25% | 0.03 | 1,198 | 1,799 | 0.58 | -0.50 | 0.51 | -0.02 | 12/5/2025 | 12/5/2025 3:59:51 PM EST |
| 10.00 | 0.64 | 0.81 | 0.73 | 0.72 | +0.12 | +20.00% | 0.07 | 4,907 | 722 | 0.74 | -0.73 | 0.42 | -0.02 | 12/5/2025 | 12/5/2025 3:59:51 PM EST |
| 10.50 | 0.96 | 1.29 | 1.13 | 1.09 | -0.02 | -1.81% | 0.11 | 134 | 814 | 1.24 | -0.85 | 0.27 | -0.02 | 12/5/2025 | 12/5/2025 3:59:51 PM EST |
| 11.00 | 1.45 | 1.75 | 1.60 | 1.58 | +0.22 | +16.18% | 0.15 | 224 | 328 | 1.37 | -0.91 | 0.16 | -0.01 | 12/5/2025 | 12/5/2025 3:59:51 PM EST |
| 11.50 | 1.92 | 2.31 | 2.12 | 2.06 | +0.10 | +5.11% | 0.18 | 4 | 474 | 1.74 | -0.95 | 0.10 | -0.01 | 12/5/2025 | 12/5/2025 3:59:51 PM EST |
| 12.00 | 2.44 | 2.68 | 2.56 | 2.60 | +0.19 | +7.89% | 0.21 | 16 | 297 | 1.60 | -0.97 | 0.06 | -0.01 | 12/5/2025 | 12/5/2025 3:59:51 PM EST |
| 12.50 | 2.84 | 3.25 | 3.05 | 2.99 | -0.01 | -0.34% | 0.24 | 4 | 265 | 1.98 | -0.99 | 0.03 | 0.00 | 12/5/2025 | 12/5/2025 3:59:51 PM EST |
| 13.00 | 3.00 | 3.75 | 3.38 | 3.54 | -0.48 | -11.94% | 0.26 | 1 | 337 | 2.15 | -1.00 | 0.01 | 0.00 | 12/5/2025 | 12/5/2025 3:59:51 PM EST |
| 13.50 | 3.80 | 4.45 | 4.13 | 4.53 | 0.00 | 0.00% | 0.31 | 0 | 258 | 2.84 | -1.00 | 0.00 | 0.00 | 12/3/2025 | 12/5/2025 3:59:51 PM EST |
| 14.00 | 3.80 | 5.10 | 4.45 | 4.55 | +0.14 | +3.18% | 0.32 | 1 | 217 | 3.36 | -1.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 3:59:51 PM EST |
| 14.50 | 3.20 | 7.00 | 5.10 | 5.25 | 0.00 | 0.00% | 0.35 | 0 | 0 | 6.34 | -1.00 | 0.00 | 0.00 | 11/7/2025 | 12/5/2025 3:59:51 PM EST |
| 15.00 | 3.65 | 7.50 | 5.58 | 5.21 | 0.00 | 0.00% | 0.37 | 0 | 0 | 6.51 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 12/5/2025 3:59:51 PM EST |
| 15.50 | 4.15 | 7.90 | 6.03 | 5.96 | 0.00 | 0.00% | 0.39 | 0 | 0 | 6.47 | -1.00 | 0.00 | 0.00 | 11/11/2025 | 12/5/2025 3:59:51 PM EST |
| 16.00 | 4.65 | 8.35 | 6.50 | 6.46 | 0.00 | 0.00% | 0.41 | 0 | 0 | 6.53 | -1.00 | 0.00 | 0.00 | 11/5/2025 | 12/5/2025 3:59:51 PM EST |
| 16.50 | 5.00 | 8.85 | 6.93 | % | 0.42 | 0 | 0 | 6.68 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:51 PM EST | |||
| 17.00 | 5.50 | 9.35 | 7.43 | 7.72 | 0.00 | 0.00% | 0.44 | 0 | 0 | 6.81 | -1.00 | 0.00 | 0.00 | 12/2/2025 | 12/5/2025 3:59:51 PM EST |
| 18.00 | 6.50 | 10.35 | 8.43 | 9.10 | 0.00 | 0.00% | 0.47 | 0 | 0 | 7.06 | -1.00 | 0.00 | 0.00 | 12/3/2025 | 12/5/2025 3:59:51 PM EST |
| 19.00 | 7.50 | 11.55 | 9.53 | % | 0.50 | 0 | 0 | 7.68 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:51 PM EST | |||
| 20.00 | 9.20 | 12.55 | 10.88 | % | 0.54 | 0 | 0 | 7.91 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:51 PM EST |