Options Chain for WEBULL CORP ORD SHS (BULL) - $7.99 as of 8/14/2026 7:33:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 3.95 | 8.05 | 6.00 | % | 3.00 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:53 PM EST | |||
| 2.50 | 3.45 | 7.55 | 5.50 | % | 2.20 | 0 | 0 | 8.73 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:53 PM EST | |||
| 3.00 | 2.94 | 7.10 | 5.02 | % | 1.67 | 0 | 0 | 6.88 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:53 PM EST | |||
| 3.50 | 2.45 | 6.60 | 4.53 | % | 1.29 | 0 | 0 | 5.78 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:53 PM EST | |||
| 4.00 | 1.96 | 6.05 | 4.01 | % | 1.00 | 0 | 0 | 4.98 | 0.99 | 0.01 | 0.00 | 8/14/2026 3:59:53 PM EST | |||
| 4.50 | 1.47 | 5.60 | 3.54 | % | 0.79 | 0 | 0 | 4.44 | 0.98 | 0.02 | 0.00 | 8/14/2026 3:59:53 PM EST | |||
| 5.00 | 2.13 | 3.75 | 2.94 | 2.90 | 0.00 | 0.00% | 0.59 | 0 | 3 | 2.02 | 0.96 | 0.04 | 0.00 | 8/13/2026 | 8/14/2026 3:59:53 PM EST |
| 5.50 | 0.53 | 4.65 | 2.59 | % | 0.47 | 0 | 0 | 3.53 | 0.92 | 0.06 | 0.00 | 8/14/2026 3:59:53 PM EST | |||
| 6.00 | 0.55 | 4.10 | 2.33 | % | 0.39 | 0 | 0 | 3.07 | 0.86 | 0.09 | -0.01 | 8/14/2026 3:59:53 PM EST | |||
| 6.50 | 0.01 | 2.75 | 1.38 | % | 0.21 | 0 | 0 | 1.80 | 0.80 | 0.11 | -0.01 | 8/14/2026 3:59:53 PM EST | |||
| 7.00 | 1.24 | 1.55 | 1.40 | % | 0.20 | 0 | 0 | 0.66 | 0.75 | 0.15 | -0.01 | 8/14/2026 3:59:53 PM EST | |||
| 7.50 | 0.80 | 1.24 | 1.02 | 0.97 | -0.07 | -6.74% | 0.14 | 7 | 1 | 0.61 | 0.67 | 0.19 | -0.01 | 8/14/2026 | 8/14/2026 3:59:53 PM EST |
| 8.00 | 0.66 | 1.00 | 0.83 | 0.74 | -0.01 | -1.34% | 0.10 | 121 | 1 | 0.68 | 0.56 | 0.22 | -0.01 | 8/14/2026 | 8/14/2026 3:59:53 PM EST |
| 8.50 | 0.45 | 0.64 | 0.55 | 0.62 | +0.04 | +6.90% | 0.06 | 15 | 4 | 0.61 | 0.45 | 0.23 | -0.01 | 8/14/2026 | 8/14/2026 3:59:53 PM EST |
| 9.00 | 0.29 | 0.44 | 0.37 | 0.43 | -0.04 | -8.52% | 0.04 | 5 | 20 | 0.59 | 0.35 | 0.21 | -0.01 | 8/14/2026 | 8/14/2026 3:59:53 PM EST |
| 9.50 | 0.22 | 0.38 | 0.30 | % | 0.03 | 0 | 0 | 0.64 | 0.27 | 0.19 | -0.01 | 8/14/2026 3:59:53 PM EST | |||
| 10.00 | 0.05 | 0.34 | 0.20 | % | 0.02 | 0 | 0 | 0.60 | 0.21 | 0.15 | -0.01 | 8/14/2026 3:59:53 PM EST | |||
| 10.50 | 0.11 | 0.38 | 0.25 | 0.23 | 0.00 | 0.00% | 0.02 | 0 | 0 | 0.75 | 0.15 | 0.13 | 0.00 | 8/13/2026 | 8/14/2026 3:59:53 PM EST |
| 11.00 | 0.00 | 1.09 | 0.55 | % | 0.05 | 0 | 0 | 1.67 | 0.10 | 0.10 | 0.00 | 8/14/2026 3:59:53 PM EST | |||
| 11.50 | 0.00 | 0.59 | 0.30 | % | 0.03 | 0 | 0 | 1.30 | 0.06 | 0.07 | 0.00 | 8/14/2026 3:59:53 PM EST | |||
| 12.00 | 0.00 | 0.53 | 0.27 | % | 0.02 | 0 | 0 | 1.31 | 0.04 | 0.05 | 0.00 | 8/14/2026 3:59:53 PM EST | |||
| 13.00 | 0.00 | 2.18 | 1.09 | % | 0.08 | 0 | 0 | 2.92 | 0.02 | 0.03 | 0.00 | 8/14/2026 3:59:53 PM EST | |||
| 14.00 | 0.00 | 1.00 | 0.50 | % | 0.04 | 0 | 0 | 2.02 | 0.01 | 0.01 | 0.00 | 8/14/2026 3:59:53 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 | 0.72 | 0.36 | % | 0.18 | 0 | 0 | 4.92 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:53 PM EST | |||
| 2.50 | 0.00 | 0.72 | 0.36 | % | 0.14 | 0 | 0 | 4.12 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:53 PM EST | |||
| 3.00 | 0.00 | 0.72 | 0.36 | % | 0.12 | 0 | 0 | 3.53 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:53 PM EST | |||
| 3.50 | 0.00 | 0.52 | 0.26 | % | 0.07 | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:53 PM EST | |||
| 4.00 | 0.00 | 0.53 | 0.27 | % | 0.07 | 0 | 0 | 2.33 | -0.01 | 0.01 | 0.00 | 8/14/2026 3:59:53 PM EST | |||
| 4.50 | 0.00 | 0.54 | 0.27 | % | 0.06 | 0 | 0 | 2.05 | -0.02 | 0.02 | 0.00 | 8/14/2026 3:59:53 PM EST | |||
| 5.00 | 0.00 | 0.56 | 0.28 | % | 0.06 | 0 | 0 | 1.81 | -0.04 | 0.04 | 0.00 | 8/14/2026 3:59:53 PM EST | |||
| 5.50 | 0.00 | 0.20 | 0.10 | 0.12 | % | 0.02 | 2 | 0 | 1.03 | -0.08 | 0.06 | 0.00 | 8/14/2026 | 8/14/2026 3:59:53 PM EST | |
| 6.00 | 0.01 | 0.18 | 0.10 | 0.11 | % | 0.02 | 3 | 0 | 0.62 | -0.14 | 0.09 | -0.01 | 8/14/2026 | 8/14/2026 3:59:53 PM EST | |
| 6.50 | 0.12 | 0.22 | 0.17 | 0.19 | % | 0.03 | 1 | 0 | 0.59 | -0.20 | 0.11 | -0.01 | 8/14/2026 | 8/14/2026 3:59:53 PM EST | |
| 7.00 | 0.25 | 0.57 | 0.41 | 0.31 | % | 0.06 | 2 | 0 | 0.77 | -0.25 | 0.15 | -0.01 | 8/14/2026 | 8/14/2026 3:59:53 PM EST | |
| 7.50 | 0.43 | 0.52 | 0.48 | % | 0.06 | 0 | 0 | 0.64 | -0.33 | 0.19 | -0.01 | 8/14/2026 3:59:53 PM EST | |||
| 8.00 | 0.26 | 1.00 | 0.63 | 0.73 | % | 0.08 | 4 | 0 | 0.57 | -0.44 | 0.22 | -0.01 | 8/14/2026 | 8/14/2026 3:59:53 PM EST | |
| 8.50 | 0.76 | 1.10 | 0.93 | % | 0.11 | 0 | 0 | 0.58 | -0.55 | 0.23 | -0.01 | 8/14/2026 3:59:53 PM EST | |||
| 9.00 | 1.13 | 1.47 | 1.30 | % | 0.14 | 0 | 0 | 0.60 | -0.65 | 0.21 | -0.01 | 8/14/2026 3:59:53 PM EST | |||
| 9.50 | 1.53 | 1.92 | 1.73 | % | 0.18 | 0 | 0 | 0.63 | -0.73 | 0.19 | -0.01 | 8/14/2026 3:59:53 PM EST | |||
| 10.00 | 0.25 | 4.25 | 2.25 | % | 0.23 | 0 | 0 | 2.57 | -0.79 | 0.15 | -0.01 | 8/14/2026 3:59:53 PM EST | |||
| 10.50 | 0.59 | 4.70 | 2.65 | % | 0.25 | 0 | 0 | 2.63 | -0.85 | 0.13 | 0.00 | 8/14/2026 3:59:53 PM EST | |||
| 11.00 | 1.05 | 4.95 | 3.00 | % | 0.27 | 0 | 0 | 2.46 | -0.90 | 0.10 | 0.00 | 8/14/2026 3:59:53 PM EST | |||
| 11.50 | 1.53 | 5.65 | 3.59 | % | 0.31 | 0 | 0 | 2.72 | -0.94 | 0.07 | 0.00 | 8/14/2026 3:59:53 PM EST | |||
| 12.00 | 2.01 | 6.10 | 4.06 | % | 0.34 | 0 | 0 | 2.81 | -0.96 | 0.05 | 0.00 | 8/14/2026 3:59:53 PM EST | |||
| 13.00 | 3.50 | 6.30 | 4.90 | % | 0.38 | 0 | 0 | 2.23 | -0.98 | 0.03 | 0.00 | 8/14/2026 3:59:53 PM EST | |||
| 14.00 | 4.00 | 8.10 | 6.05 | % | 0.43 | 0 | 0 | 3.05 | -0.99 | 0.01 | 0.00 | 8/14/2026 3:59:53 PM EST |