Options Chain for WEBULL CORP ORD SHS (BULL) - $8.15 as of 11/18/2025 7:51:50 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 | 3.85 | 8.05 | 5.95 | 8.00 | 0.00 | 0.00% | 2.38 | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 11/3/2025 | 11/18/2025 3:59:56 PM EST |
| 5.00 | 2.22 | 4.75 | 3.49 | 4.90 | 0.00 | 0.00% | 0.70 | 0 | 190 | 3.66 | 0.95 | 0.03 | -0.01 | 11/10/2025 | 11/18/2025 3:59:56 PM EST |
| 7.50 | 1.30 | 1.38 | 1.34 | 1.33 | +0.16 | +13.68% | 0.18 | 266 | 1,094 | 0.79 | 0.73 | 0.15 | -0.01 | 11/18/2025 | 11/18/2025 3:59:56 PM EST |
| 10.00 | 0.45 | 0.46 | 0.46 | 0.46 | +0.09 | +24.33% | 0.05 | 9,386 | 8,901 | 0.97 | 0.32 | 0.16 | -0.01 | 11/18/2025 | 11/18/2025 3:59:56 PM EST |
| 12.50 | 0.19 | 0.22 | 0.21 | 0.21 | +0.05 | +31.25% | 0.02 | 1,417 | 18,788 | 1.13 | 0.18 | 0.09 | -0.01 | 11/18/2025 | 11/18/2025 3:59:56 PM EST |
| 15.00 | 0.11 | 0.13 | 0.12 | 0.12 | +0.02 | +20.00% | 0.01 | 603 | 14,071 | 1.29 | 0.12 | 0.06 | -0.01 | 11/18/2025 | 11/18/2025 3:59:56 PM EST |
| 17.50 | 0.09 | 0.10 | 0.10 | 0.07 | -0.01 | -12.50% | 0.01 | 39 | 2,046 | 1.46 | 0.08 | 0.04 | -0.01 | 11/18/2025 | 11/18/2025 3:59:56 PM EST |
| 20.00 | 0.05 | 0.15 | 0.10 | 0.07 | +0.02 | +40.00% | 0.01 | 8 | 4,325 | 1.65 | 0.05 | 0.03 | -0.01 | 11/18/2025 | 11/18/2025 3:59:56 PM EST |
| 22.50 | 0.04 | 0.09 | 0.07 | 0.06 | +0.01 | +20.00% | 0.00 | 2 | 648 | 1.70 | 0.04 | 0.02 | -0.01 | 11/18/2025 | 11/18/2025 3:59:56 PM EST |
| 25.00 | 0.03 | 0.06 | 0.05 | 0.05 | +0.01 | +25.00% | 0.00 | 17 | 3,598 | 1.74 | 0.03 | 0.02 | 0.00 | 11/18/2025 | 11/18/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.23 | 0.12 | 0.02 | -0.01 | -33.34% | 0.05 | 14 | 13 | 3.48 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:56 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.01 | 56 | 1,180 | 1.15 | -0.05 | 0.03 | -0.01 | 11/18/2025 | 11/18/2025 3:59:56 PM EST |
| 7.50 | 0.29 | 0.44 | 0.37 | 0.38 | -0.09 | -19.15% | 0.05 | 481 | 1,957 | 0.84 | -0.27 | 0.15 | -0.01 | 11/18/2025 | 11/18/2025 3:59:56 PM EST |
| 10.00 | 1.90 | 2.05 | 1.98 | 2.00 | -0.16 | -7.41% | 0.20 | 177 | 4,888 | 1.01 | -0.68 | 0.16 | -0.01 | 11/18/2025 | 11/18/2025 3:59:56 PM EST |
| 12.50 | 4.20 | 4.40 | 4.30 | 4.23 | -0.27 | -6.00% | 0.34 | 59 | 4,668 | 1.32 | -0.82 | 0.09 | -0.01 | 11/18/2025 | 11/18/2025 3:59:56 PM EST |
| 15.00 | 6.60 | 6.80 | 6.70 | 6.77 | -0.12 | -1.75% | 0.45 | 69 | 568 | 1.46 | -0.88 | 0.06 | -0.01 | 11/18/2025 | 11/18/2025 3:59:56 PM EST |
| 17.50 | 9.00 | 9.60 | 9.30 | 8.65 | 0.00 | 0.00% | 0.53 | 0 | 128 | 2.49 | -0.92 | 0.04 | -0.01 | 11/14/2025 | 11/18/2025 3:59:56 PM EST |
| 20.00 | 10.00 | 13.45 | 11.73 | 10.85 | 0.00 | 0.00% | 0.59 | 0 | 2 | 4.27 | -0.95 | 0.03 | -0.01 | 11/13/2025 | 11/18/2025 3:59:56 PM EST |
| 22.50 | 13.45 | 14.55 | 14.00 | 13.14 | 0.00 | 0.00% | 0.62 | 0 | 94 | 2.92 | -0.96 | 0.02 | -0.01 | 11/13/2025 | 11/18/2025 3:59:56 PM EST |
| 25.00 | 16.00 | 17.05 | 16.53 | 14.80 | 0.00 | 0.00% | 0.66 | 0 | 81 | 3.12 | -0.97 | 0.02 | 0.00 | 10/16/2025 | 11/18/2025 3:59:56 PM EST |