Options Chain for WEBULL CORP ORD SHS (BULL) - $7.72 as of 9/18/2026 8:43:25 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 5.10 | 6.60 | 5.85 | 7.18 | 0.00 | 0.00% | 2.92 | 0 | 96 | 0.00 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 9/17/2026 3:59:56 PM EST |
| 2.50 | 4.75 | 5.95 | 5.35 | 7.60 | 0.00 | 0.00% | 2.14 | 0 | 1 | 8.29 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/17/2026 3:59:56 PM EST |
| 3.00 | 4.25 | 5.45 | 4.85 | 4.80 | 0.00 | 0.00% | 1.62 | 0 | 96 | 5.81 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 3:59:56 PM EST |
| 3.50 | 3.75 | 4.95 | 4.35 | 6.42 | 0.00 | 0.00% | 1.24 | 0 | 78 | 5.37 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/17/2026 3:59:56 PM EST |
| 4.00 | 3.25 | 4.45 | 3.85 | 5.93 | 0.00 | 0.00% | 0.96 | 0 | 50 | 4.67 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/17/2026 3:59:56 PM EST |
| 4.50 | 2.75 | 3.95 | 3.35 | % | 0.74 | 0 | 0 | 4.06 | 1.00 | 0.00 | 0.00 | 9/17/2026 3:59:56 PM EST | |||
| 5.00 | 2.25 | 3.45 | 2.85 | 3.00 | 0.00 | 0.00% | 0.57 | 0 | 71 | 2.43 | 1.00 | 0.00 | 0.00 | 9/16/2026 | 9/17/2026 3:59:56 PM EST |
| 5.50 | 1.60 | 3.70 | 2.65 | 3.62 | 0.00 | 0.00% | 0.48 | 0 | 2 | 2.26 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 9/17/2026 3:59:56 PM EST |
| 6.00 | 1.50 | 2.24 | 1.87 | 2.24 | 0.00 | 0.00% | 0.31 | 0 | 87 | 1.71 | 0.98 | 0.05 | 0.00 | 9/16/2026 | 9/17/2026 3:59:56 PM EST |
| 6.50 | 1.01 | 1.75 | 1.38 | 2.96 | 0.00 | 0.00% | 0.21 | 0 | 69 | 1.58 | 0.92 | 0.15 | 0.00 | 9/11/2026 | 9/17/2026 3:59:56 PM EST |
| 7.00 | 0.91 | 1.16 | 1.04 | 1.00 | +0.09 | +9.89% | 0.15 | 5 | 28 | 0.72 | 0.80 | 0.29 | -0.01 | 9/18/2026 | 9/17/2026 3:59:56 PM EST |
| 7.50 | 0.64 | 0.77 | 0.71 | 0.68 | +0.18 | +36.00% | 0.09 | 58 | 99 | 0.56 | 0.61 | 0.41 | -0.01 | 9/18/2026 | 9/17/2026 3:59:56 PM EST |
| 8.00 | 0.34 | 0.40 | 0.37 | 0.33 | +0.06 | +22.23% | 0.05 | 438 | 1,262 | 0.62 | 0.40 | 0.42 | -0.01 | 9/18/2026 | 9/17/2026 3:59:56 PM EST |
| 8.50 | 0.15 | 0.23 | 0.19 | 0.15 | 0.00 | 0.00% | 0.02 | 8 | 596 | 0.64 | 0.23 | 0.33 | -0.01 | 9/18/2026 | 9/17/2026 3:59:56 PM EST |
| 9.00 | 0.08 | 0.10 | 0.09 | 0.08 | +0.01 | +14.29% | 0.01 | 22 | 779 | 0.70 | 0.12 | 0.21 | -0.01 | 9/18/2026 | 9/17/2026 3:59:56 PM EST |
| 9.50 | 0.04 | 0.08 | 0.06 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 729 | 0.69 | 0.06 | 0.12 | 0.00 | 9/17/2026 | 9/17/2026 3:59:56 PM EST |
| 10.00 | 0.02 | 0.05 | 0.04 | 0.03 | +0.01 | +50.00% | 0.00 | 5 | 1,025 | 0.78 | 0.02 | 0.06 | 0.00 | 9/18/2026 | 9/17/2026 3:59:56 PM EST |
| 10.50 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 856 | 0.89 | 0.01 | 0.02 | 0.00 | 9/17/2026 | 9/17/2026 3:59:56 PM EST |
| 11.00 | 0.01 | 0.06 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,092 | 0.88 | 0.00 | 0.01 | 0.00 | 9/17/2026 | 9/17/2026 3:59:56 PM EST |
| 11.50 | 0.01 | 0.52 | 0.27 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 519 | 1.09 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 3:59:56 PM EST |
| 12.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 622 | 1.12 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 3:59:56 PM EST |
| 12.50 | 0.00 | 0.51 | 0.26 | % | 0.02 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 9/17/2026 3:59:56 PM EST | |||
| 13.00 | 0.00 | 0.13 | 0.07 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 399 | 1.34 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 3:59:56 PM EST |
| 14.00 | 0.00 | 0.06 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 105 | 1.69 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/17/2026 3:59:56 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 4 | 2.61 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/17/2026 3:59:56 PM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.53 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/17/2026 3:59:56 PM EST |
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.69 | 0.00 | 0.00 | 0.00 | 9/17/2026 3:59:56 PM EST | |||
| 18.00 | 0.00 | 0.09 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 45 | 2.38 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/17/2026 3:59:56 PM EST |
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.52 | 0.00 | 0.00 | 0.00 | 9/17/2026 3:59:56 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 9/17/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.75 | 0.38 | 0.75 | 0.00 | 0.00% | 0.19 | 0 | 1 | 5.69 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 9/17/2026 3:59:56 PM EST |
| 2.50 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.15 | 0 | 0 | 6.80 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 9/17/2026 3:59:56 PM EST |
| 3.00 | 0.00 | 0.75 | 0.38 | 0.23 | 0.00 | 0.00% | 0.13 | 0 | 1 | 4.84 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/17/2026 3:59:56 PM EST |
| 3.50 | 0.00 | 0.75 | 0.38 | % | 0.11 | 0 | 0 | 5.02 | 0.00 | 0.00 | 0.00 | 9/17/2026 3:59:56 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 4.80 | 0.00 | 0.00 | 0.00 | 9/17/2026 3:59:56 PM EST | |||
| 4.50 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 3.21 | 0.00 | 0.00 | 0.00 | 9/17/2026 3:59:56 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.76 | 0.00 | 0.00 | 0.00 | 9/17/2026 3:59:56 PM EST | |||
| 5.50 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.07 | 0 | 60 | 1.04 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 3:59:56 PM EST |
| 6.00 | 0.00 | 0.52 | 0.26 | 0.02 | 0.00 | 0.00% | 0.04 | 0 | 478 | 1.50 | -0.02 | 0.05 | 0.00 | 9/17/2026 | 9/17/2026 3:59:56 PM EST |
| 6.50 | 0.01 | 0.16 | 0.09 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 90 | 0.63 | -0.08 | 0.15 | 0.00 | 9/17/2026 | 9/17/2026 3:59:56 PM EST |
| 7.00 | 0.01 | 0.11 | 0.06 | 0.07 | -0.04 | -36.37% | 0.01 | 10 | 130 | 0.59 | -0.20 | 0.29 | -0.01 | 9/18/2026 | 9/17/2026 3:59:56 PM EST |
| 7.50 | 0.15 | 0.23 | 0.19 | 0.33 | +0.07 | +26.93% | 0.03 | 1 | 192 | 0.56 | -0.39 | 0.41 | -0.01 | 9/18/2026 | 9/17/2026 3:59:56 PM EST |
| 8.00 | 0.30 | 0.73 | 0.52 | 0.54 | +0.05 | +10.21% | 0.07 | 1 | 690 | 0.57 | -0.60 | 0.42 | -0.01 | 9/18/2026 | 9/17/2026 3:59:56 PM EST |
| 8.50 | 0.62 | 1.41 | 1.02 | 0.94 | 0.00 | 0.00% | 0.12 | 0 | 159 | 0.77 | -0.77 | 0.33 | -0.01 | 9/17/2026 | 9/17/2026 3:59:56 PM EST |
| 9.00 | 1.03 | 1.51 | 1.27 | 1.41 | 0.00 | 0.00% | 0.14 | 0 | 179 | 1.10 | -0.88 | 0.21 | -0.01 | 9/17/2026 | 9/17/2026 3:59:56 PM EST |
| 9.50 | 1.32 | 2.05 | 1.69 | 1.85 | 0.00 | 0.00% | 0.18 | 0 | 240 | 1.10 | -0.94 | 0.12 | 0.00 | 9/17/2026 | 9/17/2026 3:59:56 PM EST |
| 10.00 | 1.80 | 2.54 | 2.17 | 2.35 | 0.00 | 0.00% | 0.22 | 0 | 96 | 1.27 | -0.98 | 0.06 | 0.00 | 9/17/2026 | 9/17/2026 3:59:56 PM EST |
| 10.50 | 2.05 | 3.25 | 2.65 | 2.77 | 0.00 | 0.00% | 0.25 | 0 | 9 | 2.31 | -0.99 | 0.02 | 0.00 | 9/16/2026 | 9/17/2026 3:59:56 PM EST |
| 11.00 | 2.55 | 3.75 | 3.15 | 3.15 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.91 | -1.00 | 0.01 | 0.00 | 9/17/2026 | 9/17/2026 3:59:56 PM EST |
| 11.50 | 3.05 | 4.25 | 3.65 | 3.90 | 0.00 | 0.00% | 0.32 | 0 | 2 | 2.62 | -1.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 3:59:56 PM EST |
| 12.00 | 3.55 | 4.75 | 4.15 | 4.32 | 0.00 | 0.00% | 0.35 | 0 | 79 | 2.17 | -1.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 3:59:56 PM EST |
| 12.50 | 4.05 | 5.25 | 4.65 | 4.90 | 0.00 | 0.00% | 0.37 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 3:59:56 PM EST |
| 13.00 | 4.55 | 5.75 | 5.15 | 5.25 | 0.00 | 0.00% | 0.40 | 0 | 9 | 2.51 | -1.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 3:59:56 PM EST |
| 14.00 | 5.40 | 6.90 | 6.15 | 5.95 | 0.00 | 0.00% | 0.44 | 0 | 6 | 4.92 | -1.00 | 0.00 | 0.00 | 9/16/2026 | 9/17/2026 3:59:56 PM EST |
| 15.00 | 6.40 | 7.90 | 7.15 | 7.22 | 0.00 | 0.00% | 0.48 | 0 | 4 | 2.54 | -1.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 3:59:56 PM EST |
| 16.00 | 7.40 | 8.90 | 8.15 | 8.08 | 0.00 | 0.00% | 0.51 | 0 | 0 | 5.64 | -1.00 | 0.00 | 0.00 | 9/16/2026 | 9/17/2026 3:59:56 PM EST |
| 17.00 | 8.40 | 9.90 | 9.15 | 9.25 | 0.00 | 0.00% | 0.54 | 0 | 1 | 2.70 | -1.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 3:59:56 PM EST |
| 18.00 | 8.05 | 12.15 | 10.10 | 10.06 | 0.00 | 0.00% | 0.56 | 0 | 0 | 3.82 | -1.00 | 0.00 | 0.00 | 9/16/2026 | 9/17/2026 3:59:56 PM EST |
| 19.00 | 10.00 | 12.40 | 11.20 | 11.32 | 0.00 | 0.00% | 0.59 | 0 | 2 | 3.96 | -1.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 3:59:56 PM EST |
| 20.00 | 10.95 | 13.35 | 12.15 | 12.45 | 0.00 | 0.00% | 0.61 | 0 | 0 | 4.94 | -1.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 3:59:56 PM EST |