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 | 3.90 | 8.00 | 5.95 | 7.65 | 0.00 | 0.00% | 2.98 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 9/17/2026 3:59:56 PM EST |
| 3.00 | 2.89 | 7.00 | 4.95 | 6.30 | 0.00 | 0.00% | 1.65 | 0 | 139 | 8.98 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 9/17/2026 3:59:56 PM EST |
| 3.50 | 3.50 | 5.65 | 4.58 | % | 1.31 | 0 | 0 | 8.50 | 1.00 | 0.00 | 0.00 | 9/17/2026 3:59:56 PM EST | |||
| 4.00 | 2.58 | 5.20 | 3.89 | 5.32 | 0.00 | 0.00% | 0.97 | 0 | 139 | 4.50 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 9/17/2026 3:59:56 PM EST |
| 4.50 | 2.40 | 5.45 | 3.93 | 5.68 | 0.00 | 0.00% | 0.87 | 0 | 13 | 3.47 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 9/17/2026 3:59:56 PM EST |
| 5.00 | 2.33 | 4.15 | 3.24 | 2.70 | 0.00 | 0.00% | 0.65 | 0 | 10 | 2.24 | 1.00 | 0.00 | 0.00 | 9/16/2026 | 9/17/2026 3:59:56 PM EST |
| 5.50 | 1.80 | 3.75 | 2.78 | 4.49 | 0.00 | 0.00% | 0.51 | 0 | 4 | 1.52 | 0.99 | 0.03 | 0.00 | 9/4/2026 | 9/17/2026 3:59:56 PM EST |
| 6.00 | 1.34 | 2.49 | 1.92 | % | 0.32 | 0 | 0 | 1.47 | 0.93 | 0.09 | 0.00 | 9/17/2026 3:59:56 PM EST | |||
| 6.50 | 1.00 | 2.20 | 1.60 | 1.50 | 0.00 | 0.00% | 0.25 | 0 | 2 | 1.13 | 0.86 | 0.16 | -0.01 | 9/16/2026 | 9/17/2026 3:59:56 PM EST |
| 7.00 | 0.63 | 1.60 | 1.12 | 0.91 | 0.00 | 0.00% | 0.16 | 0 | 13 | 0.80 | 0.77 | 0.26 | -0.01 | 9/17/2026 | 9/17/2026 3:59:56 PM EST |
| 7.50 | 0.30 | 1.05 | 0.68 | 0.52 | 0.00 | 0.00% | 0.09 | 0 | 201 | 0.58 | 0.60 | 0.36 | -0.01 | 9/17/2026 | 9/17/2026 3:59:56 PM EST |
| 8.00 | 0.39 | 0.50 | 0.45 | 0.45 | +0.06 | +15.39% | 0.06 | 124 | 520 | 0.61 | 0.42 | 0.36 | -0.01 | 9/18/2026 | 9/17/2026 3:59:56 PM EST |
| 8.50 | 0.24 | 0.33 | 0.29 | 0.24 | +0.03 | +14.29% | 0.03 | 1 | 263 | 0.60 | 0.28 | 0.30 | -0.01 | 9/18/2026 | 9/17/2026 3:59:56 PM EST |
| 9.00 | 0.10 | 0.19 | 0.15 | 0.10 | -0.02 | -16.67% | 0.02 | 1 | 466 | 0.66 | 0.19 | 0.22 | -0.01 | 9/18/2026 | 9/17/2026 3:59:56 PM EST |
| 9.50 | 0.08 | 0.10 | 0.09 | 0.10 | +0.01 | +11.12% | 0.01 | 510 | 696 | 0.71 | 0.13 | 0.16 | -0.01 | 9/18/2026 | 9/17/2026 3:59:56 PM EST |
| 10.00 | 0.04 | 0.08 | 0.06 | 0.04 | 0.00 | 0.00% | 0.01 | 70 | 286 | 0.71 | 0.09 | 0.12 | -0.01 | 9/18/2026 | 9/17/2026 3:59:56 PM EST |
| 10.50 | 0.01 | 0.20 | 0.11 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 471 | 0.76 | 0.07 | 0.09 | 0.00 | 9/17/2026 | 9/17/2026 3:59:56 PM EST |
| 11.00 | 0.01 | 0.49 | 0.25 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 203 | 0.80 | 0.05 | 0.07 | 0.00 | 9/17/2026 | 9/17/2026 3:59:56 PM EST |
| 11.50 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 262 | 0.83 | 0.03 | 0.05 | 0.00 | 9/15/2026 | 9/17/2026 3:59:56 PM EST |
| 12.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 155 | 0.90 | 0.02 | 0.03 | 0.00 | 9/17/2026 | 9/17/2026 3:59:56 PM EST |
| 12.50 | 0.01 | 0.06 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 158 | 1.04 | 0.00 | 0.01 | 0.00 | 9/17/2026 | 9/17/2026 3:59:56 PM EST |
| 13.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 57 | 1.11 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/17/2026 3:59:56 PM EST |
| 14.00 | 0.00 | 0.09 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.51 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/17/2026 3:59:56 PM EST |
| 15.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 9/17/2026 3:59:56 PM EST | |||
| 16.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 3.12 | 0.00 | 0.00 | 0.00 | 9/17/2026 3:59:56 PM EST | |||
| 17.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 3.26 | 0.00 | 0.00 | 0.00 | 9/17/2026 3:59:56 PM EST | |||
| 18.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 3.38 | 0.00 | 0.00 | 0.00 | 9/17/2026 3:59:56 PM EST | |||
| 19.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 3.80 | 0.00 | 0.00 | 0.00 | 9/17/2026 3:59:56 PM EST | |||
| 20.00 | 0.00 | 0.70 | 0.35 | % | 0.02 | 0 | 0 | 3.36 | 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 | 0.95 | 0.48 | % | 0.24 | 0 | 0 | 7.41 | 0.00 | 0.00 | 0.00 | 9/17/2026 3:59:56 PM EST | |||
| 3.00 | 0.00 | 0.95 | 0.48 | % | 0.16 | 0 | 0 | 5.28 | 0.00 | 0.00 | 0.00 | 9/17/2026 3:59:56 PM EST | |||
| 3.50 | 0.00 | 0.95 | 0.48 | % | 0.14 | 0 | 0 | 4.57 | 0.00 | 0.00 | 0.00 | 9/17/2026 3:59:56 PM EST | |||
| 4.00 | 0.00 | 0.95 | 0.48 | % | 0.12 | 0 | 0 | 3.97 | 0.00 | 0.00 | 0.00 | 9/17/2026 3:59:56 PM EST | |||
| 4.50 | 0.00 | 0.95 | 0.48 | % | 0.11 | 0 | 0 | 3.45 | 0.00 | 0.00 | 0.00 | 9/17/2026 3:59:56 PM EST | |||
| 5.00 | 0.00 | 0.95 | 0.48 | % | 0.10 | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 9/17/2026 3:59:56 PM EST | |||
| 5.50 | 0.00 | 0.95 | 0.48 | % | 0.09 | 0 | 0 | 2.78 | -0.01 | 0.03 | 0.00 | 9/17/2026 3:59:56 PM EST | |||
| 6.00 | 0.00 | 0.95 | 0.48 | 0.04 | 0.00 | 0.00% | 0.08 | 0 | 390 | 0.84 | -0.07 | 0.09 | 0.00 | 9/16/2026 | 9/17/2026 3:59:56 PM EST |
| 6.50 | 0.00 | 0.95 | 0.48 | 0.07 | 0.00 | 0.00% | 0.07 | 0 | 397 | 0.59 | -0.14 | 0.16 | -0.01 | 9/17/2026 | 9/17/2026 3:59:56 PM EST |
| 7.00 | 0.08 | 0.21 | 0.15 | 0.14 | -0.04 | -22.23% | 0.02 | 11 | 235 | 0.61 | -0.23 | 0.26 | -0.01 | 9/18/2026 | 9/17/2026 3:59:56 PM EST |
| 7.50 | 0.20 | 0.34 | 0.27 | 0.27 | -0.04 | -12.91% | 0.04 | 11 | 601 | 0.59 | -0.40 | 0.36 | -0.01 | 9/18/2026 | 9/17/2026 3:59:56 PM EST |
| 8.00 | 0.39 | 0.50 | 0.45 | 0.57 | 0.00 | 0.00% | 0.06 | 0 | 1,307 | 0.60 | -0.58 | 0.36 | -0.01 | 9/17/2026 | 9/17/2026 3:59:56 PM EST |
| 8.50 | 0.50 | 1.24 | 0.87 | 0.99 | 0.00 | 0.00% | 0.10 | 0 | 161 | 0.56 | -0.72 | 0.30 | -0.01 | 9/17/2026 | 9/17/2026 3:59:56 PM EST |
| 9.00 | 0.90 | 1.63 | 1.27 | 1.33 | 0.00 | 0.00% | 0.14 | 0 | 337 | 0.87 | -0.81 | 0.22 | -0.01 | 9/17/2026 | 9/17/2026 3:59:56 PM EST |
| 9.50 | 1.30 | 2.05 | 1.68 | 1.55 | 0.00 | 0.00% | 0.18 | 0 | 195 | 0.99 | -0.87 | 0.16 | -0.01 | 9/16/2026 | 9/17/2026 3:59:56 PM EST |
| 10.00 | 0.97 | 3.60 | 2.29 | 2.11 | 0.00 | 0.00% | 0.23 | 0 | 114 | 1.38 | -0.91 | 0.12 | -0.01 | 9/16/2026 | 9/17/2026 3:59:56 PM EST |
| 10.50 | 2.28 | 3.00 | 2.64 | 1.24 | 0.00 | 0.00% | 0.25 | 0 | 4 | 2.60 | -0.94 | 0.09 | 0.00 | 9/4/2026 | 9/17/2026 3:59:56 PM EST |
| 11.00 | 2.15 | 4.40 | 3.28 | % | 0.30 | 0 | 0 | 2.05 | -0.95 | 0.07 | 0.00 | 9/17/2026 3:59:56 PM EST | |||
| 11.50 | 3.00 | 4.20 | 3.60 | 3.63 | 0.00 | 0.00% | 0.31 | 0 | 2 | 2.80 | -0.97 | 0.05 | 0.00 | 9/17/2026 | 9/17/2026 3:59:56 PM EST |
| 12.00 | 3.50 | 4.70 | 4.10 | 4.26 | 0.00 | 0.00% | 0.34 | 0 | 2 | 1.97 | -0.98 | 0.03 | 0.00 | 9/17/2026 | 9/17/2026 3:59:56 PM EST |
| 12.50 | 4.05 | 6.45 | 5.25 | 3.04 | 0.00 | 0.00% | 0.42 | 0 | 0 | 2.31 | -1.00 | 0.01 | 0.00 | 9/8/2026 | 9/17/2026 3:59:56 PM EST |
| 13.00 | 3.85 | 6.40 | 5.13 | 4.07 | 0.00 | 0.00% | 0.39 | 0 | 1 | 3.07 | -1.00 | 0.00 | 0.00 | 9/14/2026 | 9/17/2026 3:59:56 PM EST |
| 14.00 | 5.35 | 6.85 | 6.10 | 6.32 | 0.00 | 0.00% | 0.44 | 0 | 3 | 3.18 | -1.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 3:59:56 PM EST |
| 15.00 | 5.00 | 9.10 | 7.05 | 7.32 | 0.00 | 0.00% | 0.47 | 0 | 2 | 2.67 | -1.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 3:59:56 PM EST |
| 16.00 | 6.15 | 10.10 | 8.13 | % | 0.51 | 0 | 0 | 3.73 | -1.00 | 0.00 | 0.00 | 9/17/2026 3:59:56 PM EST | |||
| 17.00 | 7.30 | 10.90 | 9.10 | 8.90 | 0.00 | 0.00% | 0.54 | 0 | 1 | 3.87 | -1.00 | 0.00 | 0.00 | 9/16/2026 | 9/17/2026 3:59:56 PM EST |
| 18.00 | 8.10 | 12.05 | 10.08 | 9.45 | 0.00 | 0.00% | 0.56 | 0 | 1 | 4.68 | -1.00 | 0.00 | 0.00 | 9/15/2026 | 9/17/2026 3:59:56 PM EST |
| 19.00 | 9.00 | 13.05 | 11.03 | % | 0.58 | 0 | 0 | 5.21 | -1.00 | 0.00 | 0.00 | 9/17/2026 3:59:56 PM EST | |||
| 20.00 | 10.10 | 14.05 | 12.08 | 10.55 | 0.00 | 0.00% | 0.60 | 0 | 0 | 5.32 | -1.00 | 0.00 | 0.00 | 9/9/2026 | 9/17/2026 3:59:56 PM EST |