Options Chain for WEBULL CORP ORD SHS (BULL) - $7.28 as of 10/7/2026 10:34:24 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 | 2.85 | 5.80 | 4.33 | 3.78 | -1.55 | -29.09% | 2.17 | 4 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 10:58:57 AM EST |
| 2.50 | 3.20 | 3.50 | 3.35 | 3.40 | -1.40 | -29.17% | 1.34 | 1 | 10 | 5.74 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 10:58:57 AM EST |
| 3.00 | 2.63 | 2.97 | 2.80 | 2.80 | % | 0.93 | 3 | 0 | 5.87 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 10:58:57 AM EST | |
| 3.50 | 1.97 | 2.64 | 2.31 | 2.39 | -1.44 | -37.60% | 0.66 | 1 | 3 | 3.68 | 1.00 | 0.01 | 0.00 | 10/7/2026 | 10/7/2026 10:58:57 AM EST |
| 4.00 | 1.70 | 2.21 | 1.96 | 1.97 | % | 0.49 | 22 | 0 | 3.94 | 0.99 | 0.02 | 0.00 | 10/7/2026 | 10/7/2026 10:58:57 AM EST | |
| 4.50 | 1.10 | 1.80 | 1.45 | 1.55 | % | 0.32 | 22 | 0 | 5.39 | 0.94 | 0.11 | -0.01 | 10/7/2026 | 10/7/2026 10:58:57 AM EST | |
| 5.00 | 0.78 | 1.01 | 0.90 | 0.91 | -1.48 | -61.93% | 0.18 | 757 | 737 | 1.03 | 0.86 | 0.23 | -0.01 | 10/7/2026 | 10/7/2026 10:58:57 AM EST |
| 5.50 | 0.43 | 0.50 | 0.47 | 0.50 | -1.16 | -69.88% | 0.09 | 497 | 1 | 0.99 | 0.70 | 0.39 | -0.02 | 10/7/2026 | 10/7/2026 10:58:57 AM EST |
| 6.00 | 0.21 | 0.22 | 0.22 | 0.22 | -1.08 | -83.08% | 0.04 | 8,229 | 1,571 | 0.92 | 0.48 | 0.46 | -0.02 | 10/7/2026 | 10/7/2026 10:58:57 AM EST |
| 6.50 | 0.09 | 0.11 | 0.10 | 0.09 | -0.78 | -89.66% | 0.02 | 355 | 14 | 0.95 | 0.29 | 0.38 | -0.02 | 10/7/2026 | 10/7/2026 10:58:57 AM EST |
| 7.00 | 0.04 | 0.05 | 0.05 | 0.04 | -0.43 | -91.49% | 0.01 | 525 | 344 | 0.97 | 0.16 | 0.26 | -0.01 | 10/7/2026 | 10/7/2026 10:58:57 AM EST |
| 7.50 | 0.02 | 0.03 | 0.03 | 0.03 | -0.15 | -83.34% | 0.00 | 663 | 20,029 | 1.04 | 0.09 | 0.16 | -0.01 | 10/7/2026 | 10/7/2026 10:58:57 AM EST |
| 8.00 | 0.01 | 0.04 | 0.03 | 0.02 | -0.04 | -66.67% | 0.00 | 1,423 | 2,171 | 1.19 | 0.04 | 0.09 | 0.00 | 10/7/2026 | 10/7/2026 10:58:57 AM EST |
| 8.50 | 0.00 | 0.04 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 26 | 799 | 1.46 | 0.01 | 0.04 | 0.00 | 10/7/2026 | 10/7/2026 10:58:57 AM EST |
| 9.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 20 | 1,436 | 1.35 | 0.01 | 0.02 | 0.00 | 10/7/2026 | 10/7/2026 10:58:57 AM EST |
| 9.50 | 0.00 | 0.03 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 22 | 434 | 1.69 | 0.00 | 0.01 | 0.00 | 10/7/2026 | 10/7/2026 10:58:57 AM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 745 | 21,412 | 1.54 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 10:58:57 AM EST |
| 10.50 | 0.00 | 0.06 | 0.03 | 0.07 | +0.05 | +250.00% | 0.00 | 10 | 154 | 2.23 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 10:58:57 AM EST |
| 11.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 54 | 2.64 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/7/2026 10:58:57 AM EST |
| 11.50 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 2 | 1 | 3.77 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 10:58:57 AM EST |
| 12.00 | 0.00 | 0.11 | 0.06 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 9 | 2.96 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 10/7/2026 10:58:57 AM EST |
| 12.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 23 | 3,960 | 2.06 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 10:58:57 AM EST |
| 13.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 4 | 4.06 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 10/7/2026 10:58:57 AM EST |
| 14.00 | 0.00 | 0.03 | 0.02 | 0.02 | % | 0.00 | 2 | 0 | 4.25 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 10:58:57 AM EST | |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,950 | 2.46 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/7/2026 10:58:57 AM EST |
| 16.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 4.61 | 0.00 | 0.00 | 0.00 | 10/7/2026 10:58:57 AM EST | |||
| 17.50 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 4.88 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 10/7/2026 10:58:57 AM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 5 | 3.08 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 10/7/2026 10:58:57 AM 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 | 0.03 | 0.02 | % | 0.01 | 0 | 0 | 3.83 | 0.00 | 0.00 | 0.00 | 10/7/2026 10:58:57 AM EST | |||
| 2.50 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 29 | 2.88 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 10/7/2026 10:58:57 AM EST |
| 3.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 10/7/2026 10:58:57 AM EST | |||
| 3.50 | 0.00 | 0.04 | 0.02 | 0.06 | % | 0.01 | 1 | 0 | 2.24 | 0.00 | 0.01 | 0.00 | 10/7/2026 | 10/7/2026 10:58:57 AM EST | |
| 4.00 | 0.00 | 0.09 | 0.05 | 0.02 | % | 0.01 | 101 | 0 | 3.11 | -0.01 | 0.02 | 0.00 | 10/7/2026 | 10/7/2026 10:58:57 AM EST | |
| 4.50 | 0.02 | 0.03 | 0.03 | 0.02 | % | 0.01 | 878 | 0 | 1.14 | -0.06 | 0.11 | -0.01 | 10/7/2026 | 10/7/2026 10:58:57 AM EST | |
| 5.00 | 0.06 | 0.07 | 0.07 | 0.07 | +0.06 | +600.00% | 0.01 | 1,598 | 1,213 | 1.04 | -0.14 | 0.23 | -0.01 | 10/7/2026 | 10/7/2026 10:58:57 AM EST |
| 5.50 | 0.19 | 0.22 | 0.21 | 0.21 | +0.19 | +950.00% | 0.04 | 682 | 10 | 0.95 | -0.30 | 0.39 | -0.02 | 10/7/2026 | 10/7/2026 10:58:57 AM EST |
| 6.00 | 0.41 | 0.49 | 0.45 | 0.43 | +0.41 | +2,050.00% | 0.07 | 472 | 273 | 0.93 | -0.52 | 0.46 | -0.02 | 10/7/2026 | 10/7/2026 10:58:57 AM EST |
| 6.50 | 0.82 | 0.90 | 0.86 | 0.85 | +0.82 | +2,733.34% | 0.13 | 42 | 290 | 0.83 | -0.71 | 0.38 | -0.02 | 10/7/2026 | 10/7/2026 10:58:57 AM EST |
| 7.00 | 1.15 | 1.34 | 1.25 | 1.23 | +1.10 | +846.16% | 0.18 | 558 | 2,981 | 1.15 | -0.84 | 0.26 | -0.01 | 10/7/2026 | 10/7/2026 10:58:57 AM EST |
| 7.50 | 1.68 | 1.80 | 1.74 | 1.79 | +1.43 | +397.23% | 0.23 | 177 | 3,404 | 2.34 | -0.92 | 0.16 | -0.01 | 10/7/2026 | 10/7/2026 10:58:57 AM EST |
| 8.00 | 1.80 | 2.68 | 2.24 | 2.08 | +1.26 | +153.66% | 0.28 | 1 | 1,166 | 3.22 | -0.96 | 0.09 | 0.00 | 10/7/2026 | 10/7/2026 10:58:57 AM EST |
| 8.50 | 2.52 | 3.25 | 2.89 | 2.63 | +1.33 | +102.31% | 0.34 | 1 | 237 | 3.82 | -0.99 | 0.04 | 0.00 | 10/7/2026 | 10/7/2026 10:58:57 AM EST |
| 9.00 | 2.85 | 3.70 | 3.28 | 1.69 | 0.00 | 0.00% | 0.36 | 0 | 12 | 3.78 | -0.99 | 0.02 | 0.00 | 10/5/2026 | 10/7/2026 10:58:57 AM EST |
| 9.50 | 3.60 | 3.85 | 3.73 | 3.70 | +2.31 | +166.19% | 0.39 | 4 | 1 | 4.99 | -1.00 | 0.01 | 0.00 | 10/7/2026 | 10/7/2026 10:58:57 AM EST |
| 10.00 | 4.15 | 4.40 | 4.28 | 4.45 | +1.75 | +64.82% | 0.43 | 2 | 774 | 3.42 | -1.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 10:58:57 AM EST |
| 10.50 | 4.30 | 5.15 | 4.73 | 3.40 | 0.00 | 0.00% | 0.45 | 0 | 0 | 4.24 | -1.00 | 0.00 | 0.00 | 9/28/2026 | 10/7/2026 10:58:57 AM EST |
| 11.00 | 4.80 | 5.70 | 5.25 | 3.70 | 0.00 | 0.00% | 0.48 | 0 | 1 | 4.57 | -1.00 | 0.00 | 0.00 | 9/24/2026 | 10/7/2026 10:58:57 AM EST |
| 11.50 | 5.65 | 6.15 | 5.90 | 4.35 | 0.00 | 0.00% | 0.51 | 0 | 0 | 4.74 | -1.00 | 0.00 | 0.00 | 9/25/2026 | 10/7/2026 10:58:57 AM EST |
| 12.00 | 5.85 | 6.70 | 6.28 | 4.92 | 0.00 | 0.00% | 0.52 | 0 | 1 | 4.89 | -1.00 | 0.00 | 0.00 | 9/28/2026 | 10/7/2026 10:58:57 AM EST |
| 12.50 | 6.30 | 7.20 | 6.75 | 5.17 | 0.00 | 0.00% | 0.54 | 0 | 0 | 5.04 | -1.00 | 0.00 | 0.00 | 10/6/2026 | 10/7/2026 10:58:57 AM EST |
| 13.00 | 6.95 | 7.35 | 7.15 | 5.86 | 0.00 | 0.00% | 0.55 | 0 | 1 | 5.17 | -1.00 | 0.00 | 0.00 | 9/28/2026 | 10/7/2026 10:58:57 AM EST |
| 14.00 | 7.80 | 8.80 | 8.30 | 6.63 | 0.00 | 0.00% | 0.59 | 0 | 0 | 5.74 | -1.00 | 0.00 | 0.00 | 10/2/2026 | 10/7/2026 10:58:57 AM EST |
| 15.00 | 8.80 | 11.15 | 9.98 | 7.70 | 0.00 | 0.00% | 0.67 | 0 | 0 | 9.70 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/7/2026 10:58:57 AM EST |
| 16.00 | 9.80 | 10.70 | 10.25 | 8.76 | 0.00 | 0.00% | 0.64 | 0 | 0 | 5.88 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/7/2026 10:58:57 AM EST |
| 17.50 | 11.35 | 12.25 | 11.80 | 9.87 | 0.00 | 0.00% | 0.67 | 0 | 0 | 6.33 | -1.00 | 0.00 | 0.00 | 9/17/2026 | 10/7/2026 10:58:57 AM EST |
| 20.00 | 13.80 | 16.15 | 14.98 | 12.69 | 0.00 | 0.00% | 0.75 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/2/2026 | 10/7/2026 10:58:57 AM EST |