Options Chain for WEBULL CORP ORD SHS (BULL) - $11.51 as of 10/27/2025 5:05:04 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 | 7.30 | 9.70 | 8.50 | 9.20 | +0.07 | +0.77% | 3.40 | 1 | 2 | 4.05 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 10/27/2025 3:59:53 PM EST |
| 5.00 | 4.80 | 8.80 | 6.80 | 6.00 | 0.00 | 0.00% | 1.36 | 0 | 5 | 4.49 | 1.00 | 0.00 | 0.00 | 10/23/2025 | 10/27/2025 3:59:53 PM EST |
| 7.50 | 3.60 | 4.65 | 4.13 | 4.30 | +0.05 | +1.18% | 0.55 | 48 | 261 | 1.33 | 0.94 | 0.03 | 0.00 | 10/27/2025 | 10/27/2025 3:59:53 PM EST |
| 10.00 | 2.27 | 2.57 | 2.42 | 2.42 | +0.07 | +2.98% | 0.24 | 248 | 4,085 | 0.89 | 0.74 | 0.09 | -0.01 | 10/27/2025 | 10/27/2025 3:59:53 PM EST |
| 12.50 | 1.31 | 1.40 | 1.36 | 1.34 | -0.04 | -2.90% | 0.11 | 8,331 | 16,571 | 0.95 | 0.49 | 0.10 | -0.02 | 10/27/2025 | 10/27/2025 3:59:53 PM EST |
| 15.00 | 0.81 | 0.84 | 0.83 | 0.82 | -0.01 | -1.21% | 0.06 | 1,724 | 9,520 | 1.04 | 0.34 | 0.08 | -0.02 | 10/27/2025 | 10/27/2025 3:59:53 PM EST |
| 17.50 | 0.54 | 0.58 | 0.56 | 0.56 | +0.03 | +5.66% | 0.03 | 289 | 2,196 | 1.13 | 0.24 | 0.06 | -0.02 | 10/27/2025 | 10/27/2025 3:59:53 PM EST |
| 20.00 | 0.39 | 0.45 | 0.42 | 0.41 | -0.03 | -6.82% | 0.02 | 670 | 4,640 | 1.22 | 0.17 | 0.05 | -0.01 | 10/27/2025 | 10/27/2025 3:59:53 PM EST |
| 22.50 | 0.10 | 0.40 | 0.25 | 0.33 | -0.01 | -2.95% | 0.01 | 62 | 775 | 1.18 | 0.13 | 0.04 | -0.01 | 10/27/2025 | 10/27/2025 3:59:53 PM EST |
| 25.00 | 0.08 | 0.55 | 0.32 | 0.32 | +0.04 | +14.29% | 0.01 | 326 | 3,270 | 1.35 | 0.09 | 0.03 | -0.01 | 10/27/2025 | 10/27/2025 3:59:53 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 | 0.32 | 0.16 | 0.02 | 0.00 | 0.00% | 0.06 | 0 | 10 | 3.32 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 10/27/2025 3:59:53 PM EST |
| 5.00 | 0.00 | 0.35 | 0.18 | % | 0.04 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 10/27/2025 3:59:53 PM EST | |||
| 7.50 | 0.00 | 0.32 | 0.16 | 0.09 | -0.04 | -30.77% | 0.02 | 116 | 836 | 1.14 | -0.06 | 0.03 | 0.00 | 10/27/2025 | 10/27/2025 3:59:53 PM EST |
| 10.00 | 0.65 | 0.73 | 0.69 | 0.68 | -0.10 | -12.83% | 0.07 | 102 | 3,021 | 0.83 | -0.26 | 0.09 | -0.01 | 10/27/2025 | 10/27/2025 3:59:53 PM EST |
| 12.50 | 2.09 | 2.27 | 2.18 | 2.16 | -0.06 | -2.71% | 0.17 | 305 | 2,128 | 0.95 | -0.51 | 0.10 | -0.02 | 10/27/2025 | 10/27/2025 3:59:53 PM EST |
| 15.00 | 4.10 | 4.30 | 4.20 | 4.05 | -0.15 | -3.58% | 0.28 | 133 | 109 | 1.07 | -0.66 | 0.08 | -0.02 | 10/27/2025 | 10/27/2025 3:59:53 PM EST |
| 17.50 | 5.75 | 6.80 | 6.28 | 6.65 | 0.00 | 0.00% | 0.36 | 0 | 491 | 1.42 | -0.76 | 0.06 | -0.02 | 10/15/2025 | 10/27/2025 3:59:53 PM EST |
| 20.00 | 8.00 | 9.50 | 8.75 | 8.60 | -0.50 | -5.50% | 0.44 | 210 | 60 | 1.78 | -0.83 | 0.05 | -0.01 | 10/27/2025 | 10/27/2025 3:59:53 PM EST |
| 22.50 | 10.40 | 11.70 | 11.05 | % | 0.49 | 0 | 0 | 1.77 | -0.87 | 0.04 | -0.01 | 10/27/2025 3:59:53 PM EST | |||
| 25.00 | 12.30 | 14.75 | 13.53 | 14.80 | 0.00 | 0.00% | 0.54 | 0 | 81 | 2.29 | -0.91 | 0.03 | -0.01 | 10/16/2025 | 10/27/2025 3:59:53 PM EST |