Options Chain for WEBULL CORP ORD SHS (BULL) - $5.56 as of 10/28/2026 2:50:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 3.90 | 5.10 | 4.50 | 4.53 | 0.00 | 0.00% | 4.50 | 0 | 10 | 0.00 | 1.00 | 0.00 | 0.00 | 10/26/2026 | 10/28/2026 1:59:02 PM EST |
| 2.00 | 3.15 | 4.20 | 3.68 | 3.52 | -0.13 | -3.57% | 1.84 | 1 | 5 | 6.73 | 1.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 1:59:02 PM EST |
| 2.50 | 2.75 | 3.35 | 3.05 | 3.00 | -0.14 | -4.46% | 1.22 | 1 | 4 | 4.26 | 1.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 1:59:02 PM EST |
| 3.00 | 2.05 | 3.20 | 2.63 | 2.54 | 0.00 | 0.00% | 0.88 | 0 | 7 | 5.57 | 1.00 | 0.00 | 0.00 | 10/26/2026 | 10/28/2026 1:59:02 PM EST |
| 3.50 | 1.65 | 2.40 | 2.03 | 2.50 | 0.00 | 0.00% | 0.58 | 0 | 101 | 4.08 | 1.00 | 0.00 | 0.00 | 10/21/2026 | 10/28/2026 1:59:02 PM EST |
| 4.00 | 1.16 | 3.30 | 2.23 | 2.76 | 0.00 | 0.00% | 0.56 | 0 | 1 | 9.03 | 1.00 | 0.00 | 0.00 | 10/16/2026 | 10/28/2026 1:59:02 PM EST |
| 4.50 | 0.77 | 1.28 | 1.03 | 1.55 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.29 | 0.97 | 0.11 | 0.00 | 10/7/2026 | 10/28/2026 1:59:02 PM EST |
| 5.00 | 0.04 | 0.82 | 0.43 | 0.56 | -0.20 | -26.32% | 0.09 | 3 | 510 | 0.61 | 0.84 | 0.42 | -0.01 | 10/28/2026 | 10/28/2026 1:59:02 PM EST |
| 5.50 | 0.18 | 0.24 | 0.21 | 0.22 | -0.12 | -35.30% | 0.04 | 38 | 341 | 0.61 | 0.53 | 0.75 | -0.01 | 10/28/2026 | 10/28/2026 1:59:02 PM EST |
| 6.00 | 0.05 | 0.08 | 0.07 | 0.06 | -0.05 | -45.46% | 0.01 | 798 | 2,010 | 0.61 | 0.21 | 0.53 | -0.01 | 10/28/2026 | 10/28/2026 1:59:02 PM EST |
| 6.50 | 0.01 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 56 | 1,091 | 0.69 | 0.06 | 0.21 | 0.00 | 10/28/2026 | 10/28/2026 1:59:02 PM EST |
| 7.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 48 | 1,919 | 0.93 | 0.01 | 0.05 | 0.00 | 10/28/2026 | 10/28/2026 1:59:02 PM EST |
| 7.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 77 | 672 | 1.00 | 0.00 | 0.01 | 0.00 | 10/28/2026 | 10/28/2026 1:59:02 PM EST |
| 8.00 | 0.00 | 0.45 | 0.23 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 472 | 3.22 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/28/2026 1:59:02 PM EST |
| 8.50 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 499 | 1.59 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/28/2026 1:59:02 PM EST |
| 9.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,572 | 1.75 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 1:59:02 PM EST |
| 9.50 | 0.00 | 0.07 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.90 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/28/2026 1:59:02 PM EST |
| 10.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 41 | 1.91 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 1:59:02 PM EST |
| 10.50 | 0.00 | 0.06 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 23 | 2.47 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/28/2026 1:59:02 PM EST |
| 11.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 23 | 2.29 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/28/2026 1:59:02 PM EST |
| 11.50 | 0.00 | 0.95 | 0.48 | 0.01 | 0.00 | 0.00% | 0.04 | 0 | 5 | 5.58 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/28/2026 1:59:02 PM EST |
| 12.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 1 | 5.73 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/28/2026 1:59:02 PM EST |
| 12.50 | 0.00 | 0.29 | 0.15 | 0.01 | 0.00 | 0.00% | 0.01 | 1 | 1 | 3.19 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 1:59:02 PM EST |
| 13.00 | 0.00 | 0.95 | 0.48 | 0.02 | 0.00 | 0.00% | 0.04 | 0 | 1 | 6.01 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/28/2026 1:59:02 PM EST |
| 14.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 3.15 | 0.00 | 0.00 | 0.00 | 10/28/2026 1:59:02 PM EST | |||
| 15.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.64 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/28/2026 1:59:02 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 | 0.01 | 0.01 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/28/2026 1:59:02 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | 0.23 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 1:59:02 PM EST |
| 2.50 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 10/28/2026 1:59:02 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.13 | 0 | 0 | 6.95 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/28/2026 1:59:02 PM EST |
| 3.50 | 0.00 | 0.11 | 0.06 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.53 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/28/2026 1:59:02 PM EST |
| 4.00 | 0.00 | 0.43 | 0.22 | 0.02 | 0.00 | 0.00% | 0.06 | 0 | 51 | 3.45 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 1:59:02 PM EST |
| 4.50 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 850 | 221 | 0.85 | -0.03 | 0.11 | 0.00 | 10/28/2026 | 10/28/2026 1:59:02 PM EST |
| 5.00 | 0.04 | 0.06 | 0.05 | 0.04 | -0.01 | -20.00% | 0.01 | 17 | 300 | 0.68 | -0.16 | 0.42 | -0.01 | 10/28/2026 | 10/28/2026 1:59:02 PM EST |
| 5.50 | 0.19 | 0.24 | 0.22 | 0.22 | +0.02 | +10.00% | 0.04 | 36 | 549 | 0.63 | -0.47 | 0.75 | -0.01 | 10/28/2026 | 10/28/2026 1:59:02 PM EST |
| 6.00 | 0.36 | 0.75 | 0.56 | 0.48 | 0.00 | 0.00% | 0.09 | 0 | 1,427 | 0.95 | -0.79 | 0.53 | -0.01 | 10/27/2026 | 10/28/2026 1:59:02 PM EST |
| 6.50 | 0.73 | 1.27 | 1.00 | 1.05 | +0.28 | +36.37% | 0.15 | 2 | 1,374 | 1.10 | -0.94 | 0.21 | 0.00 | 10/28/2026 | 10/28/2026 1:59:02 PM EST |
| 7.00 | 1.46 | 1.88 | 1.67 | 1.48 | +0.12 | +8.83% | 0.24 | 21 | 232 | 1.80 | -0.99 | 0.05 | 0.00 | 10/28/2026 | 10/28/2026 1:59:02 PM EST |
| 7.50 | 1.60 | 2.28 | 1.94 | 1.84 | 0.00 | 0.00% | 0.26 | 0 | 7 | 1.65 | -1.00 | 0.01 | 0.00 | 10/27/2026 | 10/28/2026 1:59:02 PM EST |
| 8.00 | 2.01 | 3.75 | 2.88 | 2.00 | 0.00 | 0.00% | 0.36 | 0 | 1 | 5.66 | -1.00 | 0.00 | 0.00 | 10/21/2026 | 10/28/2026 1:59:02 PM EST |
| 8.50 | 2.60 | 3.75 | 3.18 | 3.02 | 0.00 | 0.00% | 0.37 | 0 | 2 | 4.47 | -1.00 | 0.00 | 0.00 | 10/26/2026 | 10/28/2026 1:59:02 PM EST |
| 9.00 | 2.90 | 4.10 | 3.50 | 1.70 | 0.00 | 0.00% | 0.39 | 0 | 0 | 4.25 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/28/2026 1:59:02 PM EST |
| 9.50 | 3.65 | 4.30 | 3.98 | 3.99 | 0.00 | 0.00% | 0.42 | 0 | 2 | 2.57 | -1.00 | 0.00 | 0.00 | 10/26/2026 | 10/28/2026 1:59:02 PM EST |
| 10.00 | 4.20 | 4.80 | 4.50 | 3.94 | 0.00 | 0.00% | 0.45 | 0 | 1 | 3.64 | -1.00 | 0.00 | 0.00 | 10/21/2026 | 10/28/2026 1:59:02 PM EST |
| 10.50 | 4.40 | 5.60 | 5.00 | 4.99 | 0.00 | 0.00% | 0.48 | 0 | 1 | 4.86 | -1.00 | 0.00 | 0.00 | 10/26/2026 | 10/28/2026 1:59:02 PM EST |
| 11.00 | 4.90 | 6.10 | 5.50 | 5.50 | 0.00 | 0.00% | 0.50 | 0 | 2 | 5.03 | -1.00 | 0.00 | 0.00 | 10/26/2026 | 10/28/2026 1:59:02 PM EST |
| 11.50 | 5.25 | 6.85 | 6.05 | 6.02 | 0.00 | 0.00% | 0.53 | 0 | 1 | 5.67 | -1.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 1:59:02 PM EST |
| 12.00 | 5.75 | 7.25 | 6.50 | 5.93 | 0.00 | 0.00% | 0.54 | 0 | 0 | 5.83 | -1.00 | 0.00 | 0.00 | 10/21/2026 | 10/28/2026 1:59:02 PM EST |
| 12.50 | 6.25 | 7.75 | 7.00 | 6.99 | 0.00 | 0.00% | 0.56 | 0 | 0 | 5.97 | -1.00 | 0.00 | 0.00 | 10/26/2026 | 10/28/2026 1:59:02 PM EST |
| 13.00 | 6.75 | 8.35 | 7.55 | 7.49 | 0.00 | 0.00% | 0.58 | 0 | 0 | 6.12 | -1.00 | 0.00 | 0.00 | 10/26/2026 | 10/28/2026 1:59:02 PM EST |
| 14.00 | 7.75 | 9.25 | 8.50 | 8.13 | 0.00 | 0.00% | 0.61 | 0 | 0 | 6.37 | -1.00 | 0.00 | 0.00 | 10/22/2026 | 10/28/2026 1:59:02 PM EST |
| 15.00 | 8.75 | 10.25 | 9.50 | 9.49 | 0.00 | 0.00% | 0.63 | 0 | 0 | 6.61 | -1.00 | 0.00 | 0.00 | 10/26/2026 | 10/28/2026 1:59:02 PM EST |