Options Chain for WEBULL CORP ORD SHS (BULL) - $9.26 as of 11/27/2025 8:01:03 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 | 4.00 | 6.00 | 5.00 | 5.30 | +0.60 | +12.77% | 1.25 | 13 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 5.00 | 3.50 | 5.25 | 4.38 | 4.18 | +0.53 | +14.53% | 0.88 | 8 | 33 | 0.00 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 5.50 | 2.93 | 4.85 | 3.89 | 3.80 | +0.40 | +11.77% | 0.71 | 11 | 34 | 0.00 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 6.00 | 2.81 | 4.50 | 3.66 | 2.80 | +0.11 | +4.09% | 0.61 | 7 | 68 | 0.00 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 6.50 | 2.49 | 3.15 | 2.82 | 2.70 | +0.42 | +18.43% | 0.43 | 3 | 338 | 6.06 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 7.00 | 2.00 | 2.86 | 2.43 | 2.29 | +0.61 | +36.31% | 0.35 | 18 | 666 | 6.33 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 7.50 | 1.50 | 1.95 | 1.73 | 1.94 | +0.72 | +59.02% | 0.23 | 184 | 947 | 3.31 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 8.00 | 1.26 | 1.30 | 1.28 | 1.27 | +0.55 | +76.39% | 0.16 | 827 | 2,612 | 1.75 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 8.50 | 0.77 | 0.84 | 0.81 | 0.77 | +0.50 | +185.19% | 0.10 | 4,725 | 9,208 | 0.75 | 1.00 | 0.06 | 0.00 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 9.00 | 0.30 | 0.32 | 0.31 | 0.31 | +0.22 | +244.45% | 0.03 | 17,922 | 20,381 | 0.42 | 0.80 | 0.97 | -0.02 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 9.50 | 0.07 | 0.08 | 0.08 | 0.07 | +0.05 | +250.00% | 0.01 | 22,924 | 6,698 | 0.61 | 0.27 | 0.83 | -0.03 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 10.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 9,203 | 10,750 | 0.70 | 0.05 | 0.20 | -0.01 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 10.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 2,711 | 10,024 | 0.97 | 0.00 | 0.02 | 0.00 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 11.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 595 | 7,558 | 1.25 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 11.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 25 | 3,360 | 1.50 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 12.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 93 | 11,379 | 1.74 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 12.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 82 | 2,306 | 1.96 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 13.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 150 | 3,846 | 2.17 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 13.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 22 | 1,921 | 2.37 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 14.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 154 | 1,800 | 2.56 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 14.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 4 | 1,310 | 2.73 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 679 | 2,747 | 2.90 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 15.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 476 | 3.07 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 3:59:55 PM EST |
| 16.00 | 0.00 | 0.01 | 0.01 | 0.02 | -0.01 | -33.34% | 0.00 | 1 | 844 | 3.22 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 16.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 1 | 298 | 3.37 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 17.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 237 | 0.00 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/26/2025 3:59:55 PM EST |
| 17.50 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 155 | 0.00 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 3:59:55 PM EST |
| 18.00 | 0.00 | 0.01 | 0.01 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 248 | 0.00 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/26/2025 3:59:55 PM EST |
| 18.50 | 0.00 | 0.07 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 282 | 0.00 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/26/2025 3:59:55 PM EST |
| 19.00 | 0.00 | 0.07 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/26/2025 3:59:55 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 470 | 0.00 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/26/2025 3:59:55 PM EST |
| 21.00 | 0.00 | 0.38 | 0.19 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 231 | 0.00 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/26/2025 3:59:55 PM EST |
| 22.00 | 0.00 | 1.31 | 0.66 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 13 | 0.00 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/26/2025 3:59:55 PM EST |
| 22.50 | 0.00 | 0.04 | 0.02 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.00 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/26/2025 3:59:55 PM EST |
| 23.00 | 0.00 | 0.54 | 0.27 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 473 | 0.00 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/26/2025 3:59:55 PM EST |
| 25.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3,601 | 0.00 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/26/2025 3:59:55 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 | 0.51 | 0.26 | 0.07 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 3:59:55 PM EST |
| 5.00 | 0.00 | 0.26 | 0.13 | 0.16 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 3:59:55 PM EST |
| 5.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5 | 3.27 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/26/2025 3:59:55 PM EST |
| 6.00 | 0.00 | 0.01 | 0.01 | 0.16 | +0.15 | +1,500.00% | 0.00 | 1 | 458 | 2.78 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 6.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 246 | 2.32 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/26/2025 3:59:55 PM EST |
| 7.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 1,801 | 1.89 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 7.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 4,342 | 5,827 | 1.47 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 8.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 585 | 2,674 | 1.08 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 8.50 | 0.00 | 0.02 | 0.01 | 0.01 | -0.11 | -91.67% | 0.00 | 5,469 | 6,192 | 0.80 | 0.00 | 0.06 | 0.00 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 9.00 | 0.04 | 0.06 | 0.05 | 0.04 | -0.36 | -90.00% | 0.01 | 4,043 | 1,395 | 0.53 | -0.20 | 0.97 | -0.02 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 9.50 | 0.29 | 0.39 | 0.34 | 0.30 | -0.60 | -66.67% | 0.04 | 605 | 829 | 0.71 | -0.73 | 0.83 | -0.03 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 10.00 | 0.66 | 0.84 | 0.75 | 0.79 | -0.72 | -47.69% | 0.07 | 213 | 918 | 1.14 | -0.95 | 0.20 | -0.01 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 10.50 | 1.17 | 1.37 | 1.27 | 1.19 | -0.68 | -36.37% | 0.12 | 181 | 590 | 1.73 | -1.00 | 0.02 | 0.00 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 11.00 | 1.64 | 1.95 | 1.80 | 1.74 | -0.66 | -27.50% | 0.16 | 45 | 784 | 2.52 | -1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 11.50 | 2.17 | 3.00 | 2.59 | 2.24 | -0.69 | -23.55% | 0.23 | 26 | 408 | 5.32 | -1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 12.00 | 2.67 | 3.35 | 3.01 | 2.72 | -0.68 | -20.00% | 0.25 | 3 | 164 | 5.14 | -1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 12.50 | 2.68 | 3.85 | 3.27 | 3.31 | -0.69 | -17.25% | 0.26 | 5 | 0 | 5.51 | -1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 13.00 | 3.65 | 3.90 | 3.78 | 3.70 | -0.72 | -16.29% | 0.29 | 1 | 37 | 3.51 | -1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 13.50 | 3.00 | 5.45 | 4.23 | 4.50 | -0.46 | -9.28% | 0.31 | 3 | 4 | 8.62 | -1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 14.00 | 3.55 | 6.75 | 5.15 | 5.20 | -0.36 | -6.48% | 0.37 | 3 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 14.50 | 4.05 | 6.45 | 5.25 | 5.75 | -0.37 | -6.05% | 0.36 | 10 | 0 | 9.26 | -1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 15.00 | 4.40 | 6.95 | 5.68 | 6.98 | 0.00 | 0.00% | 0.38 | 0 | 4 | 9.56 | -1.00 | 0.00 | 0.00 | 11/24/2025 | 11/26/2025 3:59:55 PM EST |
| 15.50 | 4.15 | 7.85 | 6.00 | 7.16 | 0.00 | 0.00% | 0.39 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 11/19/2025 | 11/26/2025 3:59:55 PM EST |
| 16.00 | 4.65 | 8.35 | 6.50 | 6.48 | 0.00 | 0.00% | 0.41 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 11/11/2025 | 11/26/2025 3:59:55 PM EST |
| 16.50 | 6.35 | 8.45 | 7.40 | % | 0.45 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:55 PM EST | |||
| 17.00 | 5.65 | 8.95 | 7.30 | % | 0.43 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:55 PM EST | |||
| 17.50 | 6.15 | 10.25 | 8.20 | 8.92 | 0.00 | 0.00% | 0.47 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 11/26/2025 3:59:55 PM EST |
| 18.00 | 8.10 | 9.95 | 9.03 | 8.08 | 0.00 | 0.00% | 0.50 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/4/2025 | 11/26/2025 3:59:55 PM EST |
| 18.50 | 7.30 | 10.45 | 8.88 | 8.31 | 0.00 | 0.00% | 0.48 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/4/2025 | 11/26/2025 3:59:55 PM EST |
| 19.00 | 7.80 | 11.35 | 9.58 | % | 0.50 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:55 PM EST | |||
| 20.00 | 8.65 | 12.35 | 10.50 | % | 0.53 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:55 PM EST | |||
| 21.00 | 10.65 | 12.95 | 11.80 | 11.62 | 0.00 | 0.00% | 0.56 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/7/2025 | 11/26/2025 3:59:55 PM EST |
| 22.00 | 10.65 | 14.75 | 12.70 | % | 0.58 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:55 PM EST | |||
| 22.50 | 11.15 | 14.45 | 12.80 | % | 0.57 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:55 PM EST | |||
| 23.00 | 11.65 | 15.80 | 13.73 | % | 0.60 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:55 PM EST | |||
| 25.00 | 13.65 | 17.75 | 15.70 | % | 0.63 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:55 PM EST |