BULL Option Chain

Data as of Oct 28, 2026

Report date

Expirations

Expiration range

–

Type

Strikes

Chain type

Strike range

–

Volume

–

Last

5.53

Change

-0.03

Open

5.54

Previous

5.56

High

5.57

Low

5.44

Bid

-

Ask

-

Volume

7,166,561

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Impl Vol

0.654

Hist Vol

0.626

Opt Volume

19,328

Open Int

1,021,179

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Expires Oct 30, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
BULL 261030C00004500	0.84	1.36	1.05	1.03	14	6	W	4.50	BULL 261030P00004500	0.00	0.03	0.01	0.01	1	1,599	W
BULL 261030C00005000	0.44	0.59	0.46	0.53	42	107	W	5.00	BULL 261030P00005000	0.01	0.02	0.01	0.00	93	2,696	W
BULL 261030C00005500	0.13	0.15	0.14	0.09	647	1,071	W	5.50	BULL 261030P00005500	0.08	0.13	0.10	0.06	377	2,067	W
BULL 261030C00006000	0.01	0.02	0.02	0.00	1,902	4,932	W	6.00	BULL 261030P00006000	0.40	0.73	0.53	0.47	19	622	W
BULL 261030C00006500	0.00	0.57	0.01	0.01	21	7,302	W	6.50	BULL 261030P00006500	0.62	1.37	1.11	0.97	0	719	W
BULL 261030C00007000	0.00	0.62	0.01	0.01	13	1,117	W	7.00	BULL 261030P00007000	1.22	1.99	1.53	1.47	6	323	W

Expires Nov 6, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
BULL 261106C00004500	0.78	1.29	0.93	1.04	2	1	W	4.50	BULL 261106P00004500	0.01	0.03	0.02	0.00	950	221	W
BULL 261106C00005000	0.44	0.65	0.54	0.57	5	510	W	5.00	BULL 261106P00005000	0.03	0.06	0.05	0.03	213	300	W
BULL 261106C00005500	0.22	0.26	0.24	0.22	39	341	W	5.50	BULL 261106P00005500	0.18	0.24	0.19	0.18	62	549	W
BULL 261106C00006000	0.06	0.08	0.06	0.06	915	2,010	W	6.00	BULL 261106P00006000	0.36	0.75	0.56	0.52	1	1,427	W
BULL 261106C00006500	0.01	0.03	0.02	0.01	57	1,091	W	6.50	BULL 261106P00006500	0.73	1.27	1.05	0.97	2	1,374	W
BULL 261106C00007000	0.00	0.02	0.01	0.00	48	1,919	W	7.00	BULL 261106P00007000	1.46	1.88	1.48	1.46	21	232	W

Expires Nov 13, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
BULL 261113C00004500	0.65	1.36	1.12	1.07	2	6	W	4.50	BULL 261113P00004500	0.02	0.07	0.03	0.01	5	185	W
BULL 261113C00005000	0.55	0.86	0.60	0.64	67	347	W	5.00	BULL 261113P00005000	0.06	0.10	0.09	0.07	62	266	W
BULL 261113C00005500	0.20	0.38	0.30	0.31	2	37	W	5.50	BULL 261113P00005500	0.15	0.32	0.28	0.25	37	1,016	W
BULL 261113C00006000	0.11	0.14	0.11	0.12	366	4,423	W	6.00	BULL 261113P00006000	0.47	0.99	0.55	0.56	1	614	W
BULL 261113C00006500	0.04	0.06	0.05	0.04	9	924	W	6.50	BULL 261113P00006500	0.47	1.58	0.91	0.97	0	195	W
BULL 261113C00007000	0.02	0.05	0.03	0.01	11	843	W	7.00	BULL 261113P00007000	1.23	1.92	1.50	1.44	1	115	W

Expires Nov 20, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
—	—	—	—	—	—	—	—	4.50	BULL 261120P00004500	0.00	0.06	0.04	0.03	181	1,424	S
BULL 261120C00005000	0.54	0.90	0.70	0.71	43	3,830	S	5.00	BULL 261120P00005000	0.11	0.15	0.14	0.11	53	4,030	S
BULL 261120C00005500	0.33	0.47	0.33	0.39	73	22	S	5.50	BULL 261120P00005500	0.13	0.39	0.35	0.28	44	673	S
BULL 261120C00006000	0.17	0.22	0.18	0.19	707	2,274	S	6.00	BULL 261120P00006000	0.44	0.73	0.57	0.58	5	3,151	S
BULL 261120C00006500	0.07	0.10	0.09	0.08	304	966	S	6.50	BULL 261120P00006500	0.77	3.20	1.07	0.96	0	18	S
BULL 261120C00007000	0.04	0.06	0.04	0.03	309	740	S	7.00	BULL 261120P00007000	1.16	1.96	1.47	1.40	0	43	S

Expires Nov 27, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
—	—	—	—	—	—	—	—	4.50	BULL 261127P00004500	0.04	0.10	0.08	0.04	3	594	W
BULL 261127C00005000	0.54	0.87	0.70	0.78	1	6	W	5.00	BULL 261127P00005000	0.13	0.19	0.16	0.13	55	92	W
BULL 261127C00005500	0.39	0.46	0.43	0.47	39	111	W	5.50	BULL 261127P00005500	0.35	0.45	0.42	0.31	935	258	W
BULL 261127C00006000	0.16	0.28	0.25	0.26	55	207	W	6.00	BULL 261127P00006000	0.62	0.95	0.64	0.58	0	312	W
BULL 261127C00006500	0.10	0.16	0.14	0.13	271	457	W	6.50	BULL 261127P00006500	0.85	1.35	1.13	0.94	0	347	W
BULL 261127C00007000	0.06	0.10	0.07	0.06	14	387	W	7.00	BULL 261127P00007000	1.41	1.78	1.48	1.36	1	86	W

Expires Dec 4, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
—	—	—	—	—	—	—	—	4.50	BULL 261204P00004500	0.05	0.11	0.10	0.05	0	4	W
BULL 261204C00005000	0.50	1.00	0.75	0.86	21	0	W	5.00	BULL 261204P00005000	0.01	0.25	0.22	0.14	1	9	W
BULL 261204C00005500	0.46	0.67	0.49	0.55	3	34	W	5.50	BULL 261204P00005500	0.21	0.67	0.38	0.32	0	104	W
BULL 261204C00006000	0.23	0.32	0.27	0.33	536	1,028	W	6.00	BULL 261204P00006000	0.27	1.02	0.75	0.58	5	8	W
BULL 261204C00006500	0.08	0.30	0.15	0.19	33	44	W	6.50	BULL 261204P00006500	0.87	1.43	1.13	0.91	0	3	W
BULL 261204C00007000	0.06	0.10	0.08	0.10	6	25	W	7.00	BULL 261204P00007000	1.28	1.98	1.60	1.31	10	1	W

Expires Dec 18, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
BULL 261218C00002500	2.88	3.35	3.73	3.21	0	39	S	2.50	BULL 261218P00002500	0.00	0.04	0.04	0.00	1	2,468	S
BULL 261218C00005000	0.60	0.87	0.80	1.03	59	3,124	S	5.00	BULL 261218P00005000	0.08	0.30	0.27	0.15	151	5,355	S
BULL 261218C00007500	0.08	0.10	0.09	0.12	241	14,659	S	7.50	BULL 261218P00007500	1.84	2.16	2.10	1.56	98	5,477	S
BULL 261218C00010000	0.02	0.03	0.03	0.01	88	34,036	S	10.00	BULL 261218P00010000	4.00	5.05	4.49	3.77	0	373	S
BULL 261218C00012500	0.01	0.02	0.02	0.00	111	19,099	S	12.50	BULL 261218P00012500	6.55	7.35	6.50	6.09	0	10	S

Below are few quick-links for most popular options chains: