Options Chain for WEBULL CORP ORD SHS (BULL) - $5.94 as of 10/9/2026 6:34:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 3.20 | 7.15 | 5.18 | 5.41 | % | 5.18 | 2 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:03 PM EST | |
| 2.00 | 3.20 | 6.25 | 4.73 | 4.36 | % | 2.37 | 2 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:03 PM EST | |
| 2.50 | 2.00 | 5.75 | 3.88 | 3.30 | 0.00 | 0.00% | 1.55 | 0 | 2 | 7.82 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 4:00:03 PM EST |
| 3.00 | 3.05 | 3.90 | 3.48 | % | 1.16 | 0 | 0 | 2.78 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:03 PM EST | |||
| 3.50 | 2.29 | 3.25 | 2.77 | 2.73 | % | 0.79 | 30 | 0 | 2.03 | 0.99 | 0.01 | 0.00 | 10/9/2026 | 10/9/2026 4:00:03 PM EST | |
| 4.00 | 2.10 | 2.59 | 2.35 | % | 0.59 | 0 | 0 | 1.37 | 0.97 | 0.03 | 0.00 | 10/9/2026 4:00:03 PM EST | |||
| 4.50 | 1.19 | 2.35 | 1.77 | % | 0.39 | 0 | 0 | 1.55 | 0.93 | 0.08 | 0.00 | 10/9/2026 4:00:03 PM EST | |||
| 5.00 | 0.86 | 1.94 | 1.40 | % | 0.28 | 0 | 0 | 1.39 | 0.86 | 0.14 | 0.00 | 10/9/2026 4:00:03 PM EST | |||
| 5.50 | 0.87 | 1.39 | 1.13 | 1.00 | +0.16 | +19.05% | 0.21 | 10 | 30 | 0.68 | 0.75 | 0.20 | -0.01 | 10/9/2026 | 10/9/2026 4:00:03 PM EST |
| 6.00 | 0.73 | 0.84 | 0.79 | 0.84 | +0.25 | +42.38% | 0.13 | 6 | 53 | 0.69 | 0.63 | 0.24 | -0.01 | 10/9/2026 | 10/9/2026 4:00:03 PM EST |
| 6.50 | 0.52 | 0.61 | 0.57 | 0.53 | % | 0.09 | 41 | 0 | 0.70 | 0.50 | 0.26 | -0.01 | 10/9/2026 | 10/9/2026 4:00:03 PM EST | |
| 7.00 | 0.28 | 0.44 | 0.36 | 0.40 | +0.16 | +66.67% | 0.05 | 20 | 10 | 0.67 | 0.38 | 0.25 | -0.01 | 10/9/2026 | 10/9/2026 4:00:03 PM EST |
| 7.50 | 0.21 | 0.31 | 0.26 | 0.25 | % | 0.03 | 5 | 0 | 0.69 | 0.27 | 0.22 | -0.01 | 10/9/2026 | 10/9/2026 4:00:03 PM EST | |
| 8.00 | 0.07 | 0.21 | 0.14 | 0.18 | +0.03 | +20.00% | 0.02 | 25 | 5 | 0.64 | 0.20 | 0.19 | 0.00 | 10/9/2026 | 10/9/2026 4:00:03 PM EST |
| 8.50 | 0.07 | 0.14 | 0.11 | 0.12 | % | 0.01 | 2 | 0 | 0.68 | 0.13 | 0.15 | 0.00 | 10/9/2026 | 10/9/2026 4:00:03 PM EST | |
| 9.00 | 0.06 | 0.08 | 0.07 | 0.10 | % | 0.01 | 2 | 0 | 0.68 | 0.09 | 0.11 | 0.00 | 10/9/2026 | 10/9/2026 4:00:03 PM EST | |
| 9.50 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 0.78 | 0.06 | 0.08 | 0.00 | 10/9/2026 4:00:03 PM EST | |||
| 10.00 | 0.01 | 0.09 | 0.05 | % | 0.01 | 0 | 0 | 0.74 | 0.04 | 0.06 | 0.00 | 10/9/2026 4:00:03 PM EST | |||
| 10.50 | 0.00 | 1.60 | 0.80 | % | 0.08 | 0 | 0 | 2.83 | 0.02 | 0.04 | 0.00 | 10/9/2026 4:00:03 PM EST | |||
| 11.00 | 0.00 | 0.11 | 0.06 | % | 0.01 | 0 | 0 | 1.05 | 0.01 | 0.03 | 0.00 | 10/9/2026 4:00:03 PM EST | |||
| 11.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.04 | 0.01 | 0.02 | 0.00 | 10/9/2026 4:00:03 PM EST | |||
| 12.00 | 0.00 | 2.13 | 1.07 | % | 0.09 | 0 | 0 | 3.63 | 0.01 | 0.01 | 0.00 | 10/9/2026 4:00:03 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 | 0.50 | 0.25 | % | 0.25 | 0 | 0 | 6.49 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:03 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 4.71 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:03 PM EST | |||
| 2.50 | 0.00 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 3.86 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:03 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 3.24 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:03 PM EST | |||
| 3.50 | 0.00 | 1.00 | 0.50 | % | 0.14 | 0 | 0 | 3.23 | -0.01 | 0.01 | 0.00 | 10/9/2026 4:00:03 PM EST | |||
| 4.00 | 0.00 | 1.01 | 0.51 | % | 0.13 | 0 | 0 | 2.77 | -0.03 | 0.03 | 0.00 | 10/9/2026 4:00:03 PM EST | |||
| 4.50 | 0.00 | 0.09 | 0.05 | 0.06 | % | 0.01 | 570 | 0 | 0.80 | -0.07 | 0.08 | 0.00 | 10/9/2026 | 10/9/2026 4:00:03 PM EST | |
| 5.00 | 0.08 | 0.30 | 0.19 | 0.35 | 0.00 | 0.00% | 0.04 | 0 | 19 | 0.77 | -0.14 | 0.14 | 0.00 | 10/8/2026 | 10/9/2026 4:00:03 PM EST |
| 5.50 | 0.21 | 0.30 | 0.26 | 0.27 | % | 0.05 | 30 | 0 | 0.67 | -0.25 | 0.20 | -0.01 | 10/9/2026 | 10/9/2026 4:00:03 PM EST | |
| 6.00 | 0.18 | 0.65 | 0.42 | 0.65 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.62 | -0.37 | 0.24 | -0.01 | 10/8/2026 | 10/9/2026 4:00:03 PM EST |
| 6.50 | 0.41 | 0.91 | 0.66 | 0.98 | 0.00 | 0.00% | 0.10 | 0 | 8 | 0.60 | -0.50 | 0.26 | -0.01 | 10/8/2026 | 10/9/2026 4:00:03 PM EST |
| 7.00 | 0.73 | 1.25 | 0.99 | 1.11 | % | 0.14 | 1 | 0 | 0.59 | -0.62 | 0.25 | -0.01 | 10/9/2026 | 10/9/2026 4:00:03 PM EST | |
| 7.50 | 1.27 | 1.60 | 1.44 | % | 0.19 | 0 | 0 | 0.67 | -0.73 | 0.22 | -0.01 | 10/9/2026 4:00:03 PM EST | |||
| 8.00 | 1.34 | 2.07 | 1.71 | % | 0.21 | 0 | 0 | 1.03 | -0.80 | 0.19 | 0.00 | 10/9/2026 4:00:03 PM EST | |||
| 8.50 | 1.94 | 2.64 | 2.29 | 2.42 | % | 0.27 | 2 | 0 | 1.23 | -0.87 | 0.15 | 0.00 | 10/9/2026 | 10/9/2026 4:00:03 PM EST | |
| 9.00 | 2.35 | 3.30 | 2.83 | % | 0.31 | 0 | 0 | 1.53 | -0.91 | 0.11 | 0.00 | 10/9/2026 4:00:03 PM EST | |||
| 9.50 | 2.80 | 3.75 | 3.28 | % | 0.35 | 0 | 0 | 1.57 | -0.94 | 0.08 | 0.00 | 10/9/2026 4:00:03 PM EST | |||
| 10.00 | 3.05 | 4.10 | 3.58 | % | 0.36 | 0 | 0 | 1.48 | -0.96 | 0.06 | 0.00 | 10/9/2026 4:00:03 PM EST | |||
| 10.50 | 3.60 | 5.20 | 4.40 | % | 0.42 | 0 | 0 | 2.26 | -0.98 | 0.04 | 0.00 | 10/9/2026 4:00:03 PM EST | |||
| 11.00 | 4.30 | 5.50 | 4.90 | % | 0.45 | 0 | 0 | 2.12 | -0.99 | 0.03 | 0.00 | 10/9/2026 4:00:03 PM EST | |||
| 11.50 | 4.60 | 6.20 | 5.40 | % | 0.47 | 0 | 0 | 2.42 | -0.99 | 0.02 | 0.00 | 10/9/2026 4:00:03 PM EST | |||
| 12.00 | 3.80 | 7.70 | 5.75 | % | 0.48 | 0 | 0 | 3.59 | -0.99 | 0.01 | 0.00 | 10/9/2026 4:00:03 PM EST |