Options Chain for WEBULL CORP ORD SHS (BULL) - $8.72 as of 12/23/2025 7:15:35 AM 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 | 2.69 | 6.80 | 4.75 | 4.75 | 0.00 | 0.00% | 1.19 | 0 | 15 | 0.00 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 3:59:44 PM EST |
| 5.00 | 2.90 | 4.55 | 3.73 | 3.69 | 0.00 | 0.00% | 0.75 | 0 | 3 | 8.13 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 3:59:44 PM EST |
| 5.50 | 2.63 | 3.80 | 3.22 | 3.28 | 0.00 | 0.00% | 0.59 | 0 | 58 | 0.00 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 3:59:44 PM EST |
| 6.00 | 2.46 | 3.50 | 2.98 | 2.75 | 0.00 | 0.00% | 0.50 | 0 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 12/22/2025 3:59:44 PM EST |
| 6.50 | 1.60 | 2.45 | 2.03 | 2.17 | 0.00 | 0.00% | 0.31 | 0 | 188 | 0.00 | 1.00 | 0.00 | 0.00 | 12/17/2025 | 12/22/2025 3:59:44 PM EST |
| 7.00 | 1.11 | 2.26 | 1.69 | 1.86 | 0.00 | 0.00% | 0.24 | 0 | 110 | 0.00 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 3:59:44 PM EST |
| 7.50 | 0.01 | 1.50 | 0.76 | 1.36 | 0.00 | 0.00% | 0.10 | 0 | 277 | 2.13 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 3:59:44 PM EST |
| 8.00 | 0.70 | 0.79 | 0.75 | 0.79 | 0.00 | 0.00% | 0.09 | 0 | 457 | 0.88 | 0.97 | 0.16 | 0.00 | 12/22/2025 | 12/22/2025 3:59:44 PM EST |
| 8.50 | 0.27 | 0.35 | 0.31 | 0.30 | 0.00 | 0.00% | 0.04 | 0 | 2,749 | 0.38 | 0.76 | 0.83 | -0.02 | 12/22/2025 | 12/22/2025 3:59:44 PM EST |
| 9.00 | 0.07 | 0.08 | 0.08 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 8,608 | 0.45 | 0.30 | 0.81 | -0.02 | 12/22/2025 | 12/22/2025 3:59:44 PM EST |
| 9.50 | 0.02 | 0.03 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 6,570 | 0.59 | 0.07 | 0.26 | -0.01 | 12/22/2025 | 12/22/2025 3:59:44 PM EST |
| 10.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4,986 | 0.77 | 0.01 | 0.04 | 0.00 | 12/22/2025 | 12/22/2025 3:59:44 PM EST |
| 10.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6,858 | 0.92 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 3:59:44 PM EST |
| 11.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,676 | 1.11 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 3:59:44 PM EST |
| 11.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 8,754 | 1.28 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 3:59:44 PM EST |
| 12.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5,280 | 1.44 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 3:59:44 PM EST |
| 12.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,320 | 1.60 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 3:59:44 PM EST |
| 13.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,980 | 1.74 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 3:59:44 PM EST |
| 13.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,323 | 1.88 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 3:59:44 PM EST |
| 14.00 | 0.00 | 0.01 | 0.01 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 199 | 2.01 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 3:59:44 PM EST |
| 14.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 91 | 2.36 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/22/2025 3:59:44 PM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 819 | 2.26 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/22/2025 3:59:44 PM EST |
| 15.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 898 | 2.60 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 3:59:44 PM EST |
| 16.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 224 | 2.48 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/22/2025 3:59:44 PM EST |
| 16.50 | 0.00 | 0.12 | 0.06 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 0 | 3.87 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 12/22/2025 3:59:44 PM EST |
| 17.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.69 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/22/2025 3:59:44 PM EST |
| 17.50 | 0.00 | 0.62 | 0.31 | % | 0.02 | 0 | 0 | 6.40 | 0.00 | 0.00 | 0.00 | 12/22/2025 3:59:44 PM EST | |||
| 18.00 | 0.00 | 0.53 | 0.27 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 2 | 6.22 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 12/22/2025 3:59:44 PM EST |
| 19.00 | 0.00 | 0.51 | 0.26 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/22/2025 3:59:44 PM EST | |||
| 20.00 | 0.00 | 0.43 | 0.22 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/22/2025 3:59:44 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 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.43 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/22/2025 3:59:44 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 128 | 3.30 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/22/2025 3:59:44 PM EST |
| 5.50 | 0.00 | 0.25 | 0.13 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 1 | 4.36 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/22/2025 3:59:44 PM EST |
| 6.00 | 0.00 | 0.23 | 0.12 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 48 | 3.63 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/22/2025 3:59:44 PM EST |
| 6.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 224 | 1.43 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 3:59:44 PM EST |
| 7.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 229 | 1.12 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 3:59:44 PM EST |
| 7.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 841 | 0.94 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 3:59:44 PM EST |
| 8.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5,536 | 0.57 | -0.03 | 0.16 | 0.00 | 12/22/2025 | 12/22/2025 3:59:44 PM EST |
| 8.50 | 0.06 | 0.09 | 0.08 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 3,191 | 0.47 | -0.24 | 0.83 | -0.02 | 12/22/2025 | 12/22/2025 3:59:44 PM EST |
| 9.00 | 0.31 | 0.39 | 0.35 | 0.33 | 0.00 | 0.00% | 0.04 | 0 | 6,889 | 0.64 | -0.70 | 0.81 | -0.02 | 12/22/2025 | 12/22/2025 3:59:44 PM EST |
| 9.50 | 0.67 | 1.00 | 0.84 | 0.94 | 0.00 | 0.00% | 0.09 | 0 | 814 | 1.41 | -0.93 | 0.26 | -0.01 | 12/22/2025 | 12/22/2025 3:59:44 PM EST |
| 10.00 | 1.17 | 1.34 | 1.26 | 1.22 | 0.00 | 0.00% | 0.13 | 0 | 1,315 | 1.16 | -0.99 | 0.04 | 0.00 | 12/22/2025 | 12/22/2025 3:59:44 PM EST |
| 10.50 | 1.22 | 2.27 | 1.75 | 1.72 | 0.00 | 0.00% | 0.17 | 0 | 324 | 2.99 | -1.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 3:59:44 PM EST |
| 11.00 | 2.10 | 2.87 | 2.49 | 2.18 | 0.00 | 0.00% | 0.23 | 0 | 270 | 3.63 | -1.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 3:59:44 PM EST |
| 11.50 | 2.20 | 3.55 | 2.88 | 2.70 | 0.00 | 0.00% | 0.25 | 0 | 226 | 4.48 | -1.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 3:59:44 PM EST |
| 12.00 | 2.85 | 3.55 | 3.20 | 3.25 | 0.00 | 0.00% | 0.27 | 0 | 72 | 3.13 | -1.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 3:59:44 PM EST |
| 12.50 | 3.55 | 4.10 | 3.83 | 3.70 | 0.00 | 0.00% | 0.31 | 0 | 0 | 3.56 | -1.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 3:59:44 PM EST |
| 13.00 | 3.70 | 4.60 | 4.15 | 4.15 | 0.00 | 0.00% | 0.32 | 0 | 47 | 3.80 | -1.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 3:59:44 PM EST |
| 13.50 | 4.00 | 5.30 | 4.65 | 4.85 | 0.00 | 0.00% | 0.34 | 0 | 17 | 4.73 | -1.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 3:59:44 PM EST |
| 14.00 | 4.70 | 5.60 | 5.15 | 5.31 | 0.00 | 0.00% | 0.37 | 0 | 0 | 4.21 | -1.00 | 0.00 | 0.00 | 12/19/2025 | 12/22/2025 3:59:44 PM EST |
| 14.50 | 3.70 | 6.10 | 4.90 | 5.63 | 0.00 | 0.00% | 0.34 | 0 | 0 | 4.41 | -1.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 3:59:44 PM EST |
| 15.00 | 4.15 | 6.60 | 5.38 | 6.12 | 0.00 | 0.00% | 0.36 | 0 | 0 | 4.59 | -1.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 3:59:44 PM EST |
| 15.50 | 4.70 | 7.10 | 5.90 | 6.52 | 0.00 | 0.00% | 0.38 | 0 | 1 | 4.76 | -1.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 3:59:44 PM EST |
| 16.00 | 5.20 | 7.60 | 6.40 | 7.15 | 0.00 | 0.00% | 0.40 | 0 | 0 | 4.93 | -1.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 3:59:44 PM EST |
| 16.50 | 5.75 | 8.10 | 6.93 | 7.78 | 0.00 | 0.00% | 0.42 | 0 | 0 | 5.09 | -1.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 3:59:44 PM EST |
| 17.00 | 6.40 | 8.55 | 7.48 | 8.33 | 0.00 | 0.00% | 0.44 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/18/2025 | 12/22/2025 3:59:44 PM EST |
| 17.50 | 6.70 | 9.05 | 7.88 | 8.30 | 0.00 | 0.00% | 0.45 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 3:59:44 PM EST |
| 18.00 | 7.20 | 9.55 | 8.38 | 8.80 | 0.00 | 0.00% | 0.47 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 3:59:44 PM EST |
| 19.00 | 8.20 | 10.55 | 9.38 | 9.70 | 0.00 | 0.00% | 0.49 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 3:59:44 PM EST |
| 20.00 | 9.20 | 11.55 | 10.38 | 11.30 | 0.00 | 0.00% | 0.52 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 3:59:44 PM EST |