Options Chain for WEBULL CORP ORD SHS (BULL) - $5.89 as of 10/8/2026 10:18:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 4.35 | 5.80 | 5.08 | % | 5.08 | 0 | 0 | EST | |||||||
| 2.00 | 3.80 | 4.20 | 4.00 | 5.62 | 0.00 | 0.00% | 2.00 | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/7/2026 3:59:53 PM EST |
| 2.50 | 3.20 | 3.70 | 3.45 | 3.35 | 0.00 | 0.00% | 1.38 | 0 | 2 | 4.77 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 3:59:53 PM EST |
| 3.00 | 2.74 | 3.20 | 2.97 | 5.34 | 0.00 | 0.00% | 0.99 | 0 | 5 | 4.58 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 10/7/2026 3:59:53 PM EST |
| 3.50 | 2.25 | 2.68 | 2.47 | 4.86 | 0.00 | 0.00% | 0.71 | 0 | 5 | 8.91 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 10/7/2026 3:59:53 PM EST |
| 4.00 | 1.76 | 2.18 | 1.97 | 2.14 | 0.00 | 0.00% | 0.49 | 0 | 3 | 5.12 | 0.99 | 0.02 | 0.00 | 10/7/2026 | 10/7/2026 3:59:53 PM EST |
| 4.50 | 1.28 | 1.64 | 1.46 | 1.39 | -0.61 | -30.50% | 0.32 | 1 | 4 | 2.71 | 0.96 | 0.09 | 0.00 | 10/8/2026 | 10/7/2026 3:59:53 PM EST |
| 5.00 | 0.91 | 1.15 | 1.03 | 0.83 | -0.17 | -17.00% | 0.21 | 5 | 35 | 1.54 | 0.86 | 0.22 | -0.01 | 10/8/2026 | 10/7/2026 3:59:53 PM EST |
| 5.50 | 0.59 | 0.80 | 0.70 | 0.59 | -0.02 | -3.28% | 0.13 | 1,458 | 891 | 0.84 | 0.69 | 0.37 | -0.01 | 10/8/2026 | 10/7/2026 3:59:53 PM EST |
| 6.00 | 0.29 | 0.42 | 0.36 | 0.36 | 0.00 | 0.00% | 0.06 | 4 | 1,591 | 0.78 | 0.48 | 0.44 | -0.01 | 10/8/2026 | 10/7/2026 3:59:53 PM EST |
| 6.50 | 0.12 | 0.24 | 0.18 | 0.24 | +0.06 | +33.34% | 0.03 | 3 | 383 | 0.81 | 0.29 | 0.38 | -0.01 | 10/8/2026 | 10/7/2026 3:59:53 PM EST |
| 7.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 461 | 0.83 | 0.17 | 0.26 | -0.01 | 10/7/2026 | 10/7/2026 3:59:53 PM EST |
| 7.50 | 0.03 | 0.06 | 0.05 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 811 | 0.87 | 0.11 | 0.18 | -0.01 | 10/7/2026 | 10/7/2026 3:59:53 PM EST |
| 8.00 | 0.02 | 0.05 | 0.04 | 0.05 | +0.02 | +66.67% | 0.01 | 3 | 827 | 0.91 | 0.07 | 0.12 | -0.01 | 10/8/2026 | 10/7/2026 3:59:53 PM EST |
| 8.50 | 0.00 | 0.09 | 0.05 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 734 | 0.99 | 0.04 | 0.08 | 0.00 | 10/7/2026 | 10/7/2026 3:59:53 PM EST |
| 9.00 | 0.01 | 0.04 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 766 | 1.07 | 0.02 | 0.05 | 0.00 | 10/7/2026 | 10/7/2026 3:59:53 PM EST |
| 9.50 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 663 | 1.27 | 0.01 | 0.02 | 0.00 | 10/7/2026 | 10/7/2026 3:59:53 PM EST |
| 10.00 | 0.00 | 0.09 | 0.05 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 399 | 1.16 | 0.00 | 0.01 | 0.00 | 10/7/2026 | 10/7/2026 3:59:53 PM EST |
| 10.50 | 0.00 | 0.09 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 165 | 2.01 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/7/2026 3:59:53 PM EST |
| 11.00 | 0.00 | 0.08 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 908 | 1.95 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 3:59:53 PM EST |
| 11.50 | 0.00 | 0.08 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.66 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 3:59:53 PM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.90 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 10/7/2026 3:59:53 PM EST |
| 12.50 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 67 | 2.37 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/7/2026 3:59:53 PM EST |
| 13.00 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 90 | 2.31 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 3:59:53 PM EST |
| 14.00 | 0.00 | 0.05 | 0.03 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.21 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 10/7/2026 3:59:53 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 11 | 2.16 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 3:59:53 PM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.28 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 3:59:53 PM EST |
| 17.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 2.86 | 0.00 | 0.00 | 0.00 | 10/7/2026 3:59:53 PM EST | |||
| 18.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 2.97 | 0.00 | 0.00 | 0.00 | 10/7/2026 3:59:53 PM EST | |||
| 19.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.69 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 3:59:53 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 10/7/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 2.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.82 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/7/2026 3:59:53 PM EST |
| 2.50 | 0.00 | 0.05 | 0.03 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.71 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 3:59:53 PM EST |
| 3.00 | 0.00 | 0.06 | 0.03 | % | 0.01 | 0 | 0 | 3.54 | 0.00 | 0.00 | 0.00 | 10/7/2026 3:59:53 PM EST | |||
| 3.50 | 0.00 | 0.06 | 0.03 | % | 0.01 | 0 | 0 | 3.19 | 0.00 | 0.00 | 0.00 | 10/7/2026 3:59:53 PM EST | |||
| 4.00 | 0.00 | 0.07 | 0.04 | % | 0.01 | 0 | 0 | 1.67 | -0.01 | 0.02 | 0.00 | 10/7/2026 3:59:53 PM EST | |||
| 4.50 | 0.00 | 0.09 | 0.05 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.96 | -0.04 | 0.09 | 0.00 | 10/7/2026 | 10/7/2026 3:59:53 PM EST |
| 5.00 | 0.02 | 0.13 | 0.08 | 0.10 | +0.04 | +66.67% | 0.02 | 1 | 480 | 0.92 | -0.14 | 0.22 | -0.01 | 10/8/2026 | 10/7/2026 3:59:53 PM EST |
| 5.50 | 0.15 | 0.25 | 0.20 | 0.17 | 0.00 | 0.00% | 0.04 | 0 | 533 | 0.74 | -0.31 | 0.37 | -0.01 | 10/7/2026 | 10/7/2026 3:59:53 PM EST |
| 6.00 | 0.33 | 0.47 | 0.40 | 0.41 | 0.00 | 0.00% | 0.07 | 0 | 1,164 | 0.53 | -0.52 | 0.44 | -0.01 | 10/7/2026 | 10/7/2026 3:59:53 PM EST |
| 6.50 | 0.67 | 0.82 | 0.75 | 0.75 | -0.01 | -1.32% | 0.12 | 2,161 | 466 | 0.74 | -0.71 | 0.38 | -0.01 | 10/8/2026 | 10/7/2026 3:59:53 PM EST |
| 7.00 | 0.94 | 1.35 | 1.15 | 1.20 | 0.00 | 0.00% | 0.16 | 0 | 769 | 0.71 | -0.83 | 0.26 | -0.01 | 10/7/2026 | 10/7/2026 3:59:53 PM EST |
| 7.50 | 1.39 | 1.82 | 1.61 | 1.64 | 0.00 | 0.00% | 0.21 | 0 | 376 | 1.43 | -0.89 | 0.18 | -0.01 | 10/7/2026 | 10/7/2026 3:59:53 PM EST |
| 8.00 | 1.87 | 2.30 | 2.09 | 2.23 | 0.00 | 0.00% | 0.26 | 0 | 266 | 1.95 | -0.93 | 0.12 | -0.01 | 10/7/2026 | 10/7/2026 3:59:53 PM EST |
| 8.50 | 2.37 | 2.78 | 2.58 | 2.71 | 0.00 | 0.00% | 0.30 | 0 | 89 | 2.38 | -0.96 | 0.08 | 0.00 | 10/7/2026 | 10/7/2026 3:59:53 PM EST |
| 9.00 | 2.91 | 3.25 | 3.08 | 3.15 | -0.05 | -1.57% | 0.34 | 601 | 110 | 3.00 | -0.98 | 0.05 | 0.00 | 10/8/2026 | 10/7/2026 3:59:53 PM EST |
| 9.50 | 3.40 | 3.80 | 3.60 | 3.70 | 0.00 | 0.00% | 0.38 | 0 | 59 | 2.35 | -0.99 | 0.02 | 0.00 | 10/7/2026 | 10/7/2026 3:59:53 PM EST |
| 10.00 | 3.85 | 4.30 | 4.08 | 2.33 | 0.00 | 0.00% | 0.41 | 0 | 11 | 2.75 | -1.00 | 0.01 | 0.00 | 9/23/2026 | 10/7/2026 3:59:53 PM EST |
| 10.50 | 4.35 | 4.85 | 4.60 | % | 0.44 | 0 | 0 | 3.47 | -1.00 | 0.00 | 0.00 | 10/7/2026 3:59:53 PM EST | |||
| 11.00 | 4.80 | 5.35 | 5.08 | 5.13 | 0.00 | 0.00% | 0.46 | 0 | 0 | 3.27 | -1.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 3:59:53 PM EST |
| 11.50 | 5.30 | 5.85 | 5.58 | 3.81 | 0.00 | 0.00% | 0.49 | 0 | 1 | 3.73 | -1.00 | 0.00 | 0.00 | 9/17/2026 | 10/7/2026 3:59:53 PM EST |
| 12.00 | 5.85 | 6.35 | 6.10 | 4.67 | 0.00 | 0.00% | 0.51 | 0 | 2 | 6.65 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/7/2026 3:59:53 PM EST |
| 12.50 | 6.35 | 6.85 | 6.60 | 5.17 | 0.00 | 0.00% | 0.53 | 0 | 2 | 4.30 | -1.00 | 0.00 | 0.00 | 10/6/2026 | 10/7/2026 3:59:53 PM EST |
| 13.00 | 6.85 | 7.30 | 7.08 | 5.55 | 0.00 | 0.00% | 0.54 | 0 | 0 | 3.59 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/7/2026 3:59:53 PM EST |
| 14.00 | 7.90 | 8.25 | 8.08 | 6.69 | 0.00 | 0.00% | 0.58 | 0 | 0 | 4.26 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/7/2026 3:59:53 PM EST |
| 15.00 | 8.90 | 9.35 | 9.13 | 6.40 | 0.00 | 0.00% | 0.61 | 0 | 0 | 5.32 | -1.00 | 0.00 | 0.00 | 9/15/2026 | 10/7/2026 3:59:53 PM EST |
| 16.00 | 9.85 | 10.35 | 10.10 | 8.74 | 0.00 | 0.00% | 0.63 | 0 | 0 | 4.95 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/7/2026 3:59:53 PM EST |
| 17.00 | 10.90 | 11.35 | 11.13 | % | 0.65 | 0 | 0 | 7.59 | -1.00 | 0.00 | 0.00 | 10/7/2026 3:59:53 PM EST | |||
| 18.00 | 11.85 | 12.30 | 12.08 | 9.32 | 0.00 | 0.00% | 0.67 | 0 | 0 | 5.36 | -1.00 | 0.00 | 0.00 | 9/15/2026 | 10/7/2026 3:59:53 PM EST |
| 19.00 | 12.85 | 13.25 | 13.05 | 11.34 | 0.00 | 0.00% | 0.69 | 0 | 0 | 5.37 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/7/2026 3:59:53 PM EST |
| 20.00 | 13.90 | 14.25 | 14.08 | % | 0.70 | 0 | 0 | 5.50 | -1.00 | 0.00 | 0.00 | 10/7/2026 3:59:53 PM EST |