Options Chain for WEBULL CORP ORD SHS (BULL) - $7.30 as of 10/7/2026 5:35:51 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 | 3.55 | 5.20 | 4.38 | 3.78 | % | 2.19 | 10 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 3:59:53 PM EST | |
| 3.00 | 2.51 | 3.55 | 3.03 | 2.91 | % | 1.01 | 2 | 0 | 3.21 | 1.00 | 0.01 | 0.00 | 10/7/2026 | 10/7/2026 3:59:53 PM EST | |
| 3.50 | 1.71 | 3.25 | 2.48 | % | 0.71 | 0 | 0 | 3.13 | 0.98 | 0.02 | 0.00 | 10/7/2026 3:59:53 PM EST | |||
| 4.00 | 1.40 | 2.95 | 2.18 | 2.19 | % | 0.55 | 3 | 0 | 3.01 | 0.95 | 0.06 | 0.00 | 10/7/2026 | 10/7/2026 3:59:53 PM EST | |
| 4.50 | 1.15 | 1.90 | 1.53 | % | 0.34 | 0 | 0 | 1.53 | 0.89 | 0.12 | -0.01 | 10/7/2026 3:59:53 PM EST | |||
| 5.00 | 1.05 | 1.33 | 1.19 | 1.13 | % | 0.24 | 40 | 0 | 0.87 | 0.79 | 0.18 | -0.01 | 10/7/2026 | 10/7/2026 3:59:53 PM EST | |
| 5.50 | 0.64 | 1.01 | 0.83 | 0.81 | -1.16 | -58.89% | 0.15 | 93 | 5 | 0.79 | 0.67 | 0.24 | -0.01 | 10/7/2026 | 10/7/2026 3:59:53 PM EST |
| 6.00 | 0.52 | 0.54 | 0.53 | 0.53 | -1.00 | -65.36% | 0.09 | 4,690 | 7 | 0.74 | 0.54 | 0.26 | -0.01 | 10/7/2026 | 10/7/2026 3:59:53 PM EST |
| 6.50 | 0.31 | 0.51 | 0.41 | 0.42 | % | 0.06 | 150 | 0 | 0.82 | 0.41 | 0.27 | -0.01 | 10/7/2026 | 10/7/2026 3:59:53 PM EST | |
| 7.00 | 0.17 | 0.27 | 0.22 | 0.23 | -0.53 | -69.74% | 0.03 | 674 | 8 | 0.74 | 0.29 | 0.24 | -0.01 | 10/7/2026 | 10/7/2026 3:59:53 PM EST |
| 7.50 | 0.05 | 0.18 | 0.12 | 0.15 | -0.38 | -71.70% | 0.02 | 92 | 18 | 0.79 | 0.20 | 0.20 | -0.01 | 10/7/2026 | 10/7/2026 3:59:53 PM EST |
| 8.00 | 0.06 | 0.10 | 0.08 | 0.10 | -0.21 | -67.75% | 0.01 | 98 | 84 | 0.74 | 0.13 | 0.15 | 0.00 | 10/7/2026 | 10/7/2026 3:59:53 PM EST |
| 8.50 | 0.06 | 0.07 | 0.07 | 0.07 | -0.14 | -66.67% | 0.01 | 50 | 418 | 0.80 | 0.08 | 0.11 | 0.00 | 10/7/2026 | 10/7/2026 3:59:53 PM EST |
| 9.00 | 0.01 | 0.09 | 0.05 | 0.07 | -0.05 | -41.67% | 0.01 | 11 | 182 | 0.81 | 0.05 | 0.08 | 0.00 | 10/7/2026 | 10/7/2026 3:59:53 PM EST |
| 9.50 | 0.00 | 1.00 | 0.50 | 0.09 | 0.00 | 0.00% | 0.05 | 0 | 5 | 2.51 | 0.04 | 0.06 | 0.00 | 10/6/2026 | 10/7/2026 3:59:53 PM EST |
| 10.00 | 0.00 | 0.60 | 0.30 | 0.06 | 0.00 | 0.00% | 0.03 | 0 | 2 | 2.05 | 0.03 | 0.04 | 0.00 | 10/6/2026 | 10/7/2026 3:59:53 PM EST |
| 10.50 | 0.00 | 0.96 | 0.48 | 0.04 | 0.00 | 0.00% | 0.05 | 0 | 2 | 2.66 | 0.02 | 0.03 | 0.00 | 10/6/2026 | 10/7/2026 3:59:53 PM EST |
| 11.00 | 0.00 | 0.62 | 0.31 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 6 | 2.26 | 0.01 | 0.02 | 0.00 | 10/5/2026 | 10/7/2026 3:59:53 PM EST |
| 11.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.36 | 0.00 | 0.01 | 0.00 | 10/7/2026 3:59:53 PM EST | |||
| 12.00 | 0.00 | 2.14 | 1.07 | % | 0.09 | 0 | 0 | 4.50 | 0.00 | 0.01 | 0.00 | 10/7/2026 3:59:53 PM EST | |||
| 12.50 | 0.00 | 0.21 | 0.11 | 0.11 | % | 0.01 | 2 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 3:59:53 PM EST | |
| 13.00 | 0.00 | 2.00 | 1.00 | % | 0.08 | 0 | 0 | 4.45 | 0.00 | 0.00 | 0.00 | 10/7/2026 3:59:53 PM EST | |||
| 14.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.44 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 2.12 | 1.06 | % | 0.53 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/7/2026 3:59:53 PM EST | |||
| 3.00 | 0.00 | 0.30 | 0.15 | % | 0.05 | 0 | 0 | 2.39 | 0.00 | 0.01 | 0.00 | 10/7/2026 3:59:53 PM EST | |||
| 3.50 | 0.00 | 0.30 | 0.15 | % | 0.04 | 0 | 0 | 1.97 | -0.01 | 0.02 | 0.00 | 10/7/2026 3:59:53 PM EST | |||
| 4.00 | 0.00 | 0.11 | 0.06 | 0.05 | % | 0.01 | 20 | 0 | 1.12 | -0.05 | 0.06 | 0.00 | 10/7/2026 | 10/7/2026 3:59:53 PM EST | |
| 4.50 | 0.06 | 0.30 | 0.18 | 0.08 | % | 0.04 | 33 | 0 | 0.99 | -0.11 | 0.12 | -0.01 | 10/7/2026 | 10/7/2026 3:59:53 PM EST | |
| 5.00 | 0.15 | 0.19 | 0.17 | 0.18 | % | 0.03 | 92 | 0 | 0.74 | -0.21 | 0.18 | -0.01 | 10/7/2026 | 10/7/2026 3:59:53 PM EST | |
| 5.50 | 0.34 | 0.39 | 0.37 | 0.34 | +0.29 | +580.00% | 0.07 | 195 | 171 | 0.78 | -0.33 | 0.24 | -0.01 | 10/7/2026 | 10/7/2026 3:59:53 PM EST |
| 6.00 | 0.57 | 0.63 | 0.60 | 0.51 | +0.40 | +363.64% | 0.10 | 111 | 1 | 0.76 | -0.46 | 0.26 | -0.01 | 10/7/2026 | 10/7/2026 3:59:53 PM EST |
| 6.50 | 0.64 | 1.16 | 0.90 | 0.92 | +0.72 | +360.00% | 0.14 | 2 | 1 | 0.73 | -0.59 | 0.27 | -0.01 | 10/7/2026 | 10/7/2026 3:59:53 PM EST |
| 7.00 | 1.14 | 1.36 | 1.25 | 1.29 | +0.90 | +230.77% | 0.18 | 5 | 45 | 0.70 | -0.71 | 0.24 | -0.01 | 10/7/2026 | 10/7/2026 3:59:53 PM EST |
| 7.50 | 1.45 | 1.97 | 1.71 | 1.74 | +1.12 | +180.65% | 0.23 | 14 | 2 | 1.26 | -0.80 | 0.20 | -0.01 | 10/7/2026 | 10/7/2026 3:59:53 PM EST |
| 8.00 | 1.86 | 2.71 | 2.29 | 2.27 | +1.33 | +141.49% | 0.29 | 102 | 126 | 1.74 | -0.87 | 0.15 | 0.00 | 10/7/2026 | 10/7/2026 3:59:53 PM EST |
| 8.50 | 2.37 | 3.15 | 2.76 | 1.59 | 0.00 | 0.00% | 0.32 | 0 | 3 | 1.79 | -0.92 | 0.11 | 0.00 | 10/1/2026 | 10/7/2026 3:59:53 PM EST |
| 9.00 | 2.49 | 3.85 | 3.17 | 2.08 | 0.00 | 0.00% | 0.35 | 0 | 1 | 2.20 | -0.95 | 0.08 | 0.00 | 10/1/2026 | 10/7/2026 3:59:53 PM EST |
| 9.50 | 2.49 | 4.75 | 3.62 | % | 0.38 | 0 | 0 | 2.86 | -0.96 | 0.06 | 0.00 | 10/7/2026 3:59:53 PM EST | |||
| 10.00 | 3.80 | 6.20 | 5.00 | 4.21 | +1.17 | +38.49% | 0.50 | 6 | 1 | 4.32 | -0.97 | 0.04 | 0.00 | 10/7/2026 | 10/7/2026 3:59:53 PM EST |
| 10.50 | 3.20 | 6.70 | 4.95 | % | 0.47 | 0 | 0 | 4.36 | -0.98 | 0.03 | 0.00 | 10/7/2026 3:59:53 PM EST | |||
| 11.00 | 3.90 | 6.95 | 5.43 | % | 0.49 | 0 | 0 | 4.11 | -0.99 | 0.02 | 0.00 | 10/7/2026 3:59:53 PM EST | |||
| 11.50 | 5.40 | 6.10 | 5.75 | 5.70 | % | 0.50 | 2 | 0 | 2.35 | -1.00 | 0.01 | 0.00 | 10/7/2026 | 10/7/2026 3:59:53 PM EST | |
| 12.00 | 4.90 | 7.40 | 6.15 | % | 0.51 | 0 | 0 | 3.55 | -1.00 | 0.01 | 0.00 | 10/7/2026 3:59:53 PM EST | |||
| 12.50 | 6.40 | 7.85 | 7.13 | % | 0.57 | 0 | 0 | 3.63 | -1.00 | 0.00 | 0.00 | 10/7/2026 3:59:53 PM EST | |||
| 13.00 | 5.90 | 8.35 | 7.13 | % | 0.55 | 0 | 0 | 3.71 | -1.00 | 0.00 | 0.00 | 10/7/2026 3:59:53 PM EST | |||
| 14.00 | 6.90 | 9.35 | 8.13 | % | 0.58 | 0 | 0 | 3.85 | -1.00 | 0.00 | 0.00 | 10/7/2026 3:59:53 PM EST |