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 | 3.75 | 5.75 | 4.75 | 4.61 | 0.00 | 0.00% | 4.75 | 0 | 57 | 0.00 | 1.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 1:59:02 PM EST |
| 2.00 | 2.35 | 5.60 | 3.98 | 3.60 | 0.00 | 0.00% | 1.99 | 0 | 107 | 0.00 | 1.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 1:59:02 PM EST |
| 2.50 | 2.25 | 4.30 | 3.28 | 3.57 | 0.00 | 0.00% | 1.31 | 0 | 11 | 6.65 | 1.00 | 0.00 | 0.00 | 10/21/2026 | 10/28/2026 1:59:02 PM EST |
| 3.00 | 1.95 | 3.35 | 2.65 | 3.23 | 0.00 | 0.00% | 0.88 | 0 | 1 | 4.08 | 1.00 | 0.00 | 0.00 | 10/20/2026 | 10/28/2026 1:59:02 PM EST |
| 3.50 | 1.10 | 3.25 | 2.18 | 2.13 | 0.00 | 0.00% | 0.62 | 0 | 31 | 4.39 | 1.00 | 0.01 | 0.00 | 10/27/2026 | 10/28/2026 1:59:02 PM EST |
| 4.00 | 0.80 | 1.95 | 1.38 | % | 0.34 | 0 | 0 | 1.89 | 0.97 | 0.07 | 0.00 | 10/28/2026 1:59:02 PM EST | |||
| 4.50 | 0.41 | 1.74 | 1.08 | % | 0.24 | 0 | 0 | 1.24 | 0.89 | 0.19 | 0.00 | 10/28/2026 1:59:02 PM EST | |||
| 5.00 | 0.02 | 0.93 | 0.48 | 0.70 | -0.05 | -6.67% | 0.10 | 1 | 6 | 0.63 | 0.74 | 0.32 | -0.01 | 10/28/2026 | 10/28/2026 1:59:02 PM EST |
| 5.50 | 0.38 | 0.49 | 0.44 | 0.42 | -0.06 | -12.50% | 0.08 | 33 | 111 | 0.66 | 0.55 | 0.38 | -0.01 | 10/28/2026 | 10/28/2026 1:59:02 PM EST |
| 6.00 | 0.21 | 0.26 | 0.24 | 0.25 | +0.02 | +8.70% | 0.04 | 48 | 207 | 0.65 | 0.38 | 0.36 | -0.01 | 10/28/2026 | 10/28/2026 1:59:02 PM EST |
| 6.50 | 0.02 | 0.18 | 0.10 | 0.11 | -0.06 | -35.30% | 0.02 | 1 | 457 | 0.68 | 0.24 | 0.29 | -0.01 | 10/28/2026 | 10/28/2026 1:59:02 PM EST |
| 7.00 | 0.06 | 0.10 | 0.08 | 0.07 | -0.01 | -12.50% | 0.01 | 10 | 387 | 0.70 | 0.14 | 0.20 | 0.00 | 10/28/2026 | 10/28/2026 1:59:02 PM EST |
| 7.50 | 0.04 | 0.05 | 0.05 | 0.04 | -0.01 | -20.00% | 0.01 | 7 | 341 | 0.77 | 0.08 | 0.13 | 0.00 | 10/28/2026 | 10/28/2026 1:59:02 PM EST |
| 8.00 | 0.01 | 0.04 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 4 | 212 | 0.73 | 0.05 | 0.09 | 0.00 | 10/28/2026 | 10/28/2026 1:59:02 PM EST |
| 8.50 | 0.00 | 0.09 | 0.05 | 0.01 | -0.03 | -75.00% | 0.01 | 1 | 79 | 0.93 | 0.02 | 0.05 | 0.00 | 10/28/2026 | 10/28/2026 1:59:02 PM EST |
| 9.00 | 0.01 | 0.08 | 0.05 | 0.01 | -0.04 | -80.00% | 0.01 | 7 | 11 | 0.88 | 0.01 | 0.03 | 0.00 | 10/28/2026 | 10/28/2026 1:59:02 PM EST |
| 9.50 | 0.00 | 0.12 | 0.06 | 0.01 | -0.08 | -88.89% | 0.01 | 1 | 1 | 1.37 | 0.00 | 0.01 | 0.00 | 10/28/2026 | 10/28/2026 1:59:02 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.23 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 1:59:02 PM EST |
| 10.50 | 0.00 | 0.38 | 0.19 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 3 | 2.20 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/28/2026 1:59:02 PM EST |
| 11.00 | 0.00 | 0.70 | 0.35 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 7 | 2.88 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/28/2026 1:59:02 PM EST |
| 11.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 10/28/2026 1:59:02 PM EST | |||
| 12.00 | 0.00 | 0.12 | 0.06 | % | 0.01 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 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 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 3.70 | 0.00 | 0.00 | 0.00 | 10/28/2026 1:59:02 PM EST | |||
| 2.00 | 0.00 | 2.00 | 1.00 | % | 0.50 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/28/2026 1:59:02 PM EST | |||
| 2.50 | 0.00 | 0.95 | 0.48 | % | 0.19 | 0 | 0 | 5.38 | 0.00 | 0.00 | 0.00 | 10/28/2026 1:59:02 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 3.85 | 0.00 | 0.00 | 0.00 | 10/28/2026 1:59:02 PM EST | |||
| 3.50 | 0.00 | 0.70 | 0.35 | % | 0.10 | 0 | 0 | 3.06 | 0.00 | 0.01 | 0.00 | 10/28/2026 1:59:02 PM EST | |||
| 4.00 | 0.00 | 0.16 | 0.08 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 54 | 1.24 | -0.03 | 0.07 | 0.00 | 10/26/2026 | 10/28/2026 1:59:02 PM EST |
| 4.50 | 0.00 | 0.23 | 0.12 | 0.08 | +0.01 | +14.29% | 0.03 | 3 | 594 | 0.69 | -0.11 | 0.19 | 0.00 | 10/28/2026 | 10/28/2026 1:59:02 PM EST |
| 5.00 | 0.15 | 0.21 | 0.18 | 0.18 | +0.01 | +5.89% | 0.04 | 44 | 92 | 0.66 | -0.26 | 0.32 | -0.01 | 10/28/2026 | 10/28/2026 1:59:02 PM EST |
| 5.50 | 0.30 | 0.42 | 0.36 | 0.38 | +0.01 | +2.71% | 0.07 | 875 | 258 | 0.65 | -0.45 | 0.38 | -0.01 | 10/28/2026 | 10/28/2026 1:59:02 PM EST |
| 6.00 | 0.62 | 0.95 | 0.79 | 0.64 | 0.00 | 0.00% | 0.13 | 0 | 312 | 0.70 | -0.62 | 0.36 | -0.01 | 10/27/2026 | 10/28/2026 1:59:02 PM EST |
| 6.50 | 0.01 | 1.35 | 0.68 | 1.13 | 0.00 | 0.00% | 0.10 | 0 | 347 | 0.82 | -0.76 | 0.29 | -0.01 | 10/26/2026 | 10/28/2026 1:59:02 PM EST |
| 7.00 | 1.03 | 1.80 | 1.42 | 1.47 | 0.00 | 0.00% | 0.20 | 0 | 86 | 1.25 | -0.86 | 0.20 | 0.00 | 10/27/2026 | 10/28/2026 1:59:02 PM EST |
| 7.50 | 1.40 | 2.98 | 2.19 | 1.64 | 0.00 | 0.00% | 0.29 | 0 | 13 | 2.55 | -0.92 | 0.13 | 0.00 | 10/22/2026 | 10/28/2026 1:59:02 PM EST |
| 8.00 | 1.80 | 3.80 | 2.80 | 2.00 | 0.00 | 0.00% | 0.35 | 0 | 26 | 3.23 | -0.95 | 0.09 | 0.00 | 10/22/2026 | 10/28/2026 1:59:02 PM EST |
| 8.50 | 2.35 | 3.55 | 2.95 | 2.95 | +0.53 | +21.91% | 0.35 | 1 | 2 | 2.17 | -0.98 | 0.05 | 0.00 | 10/28/2026 | 10/28/2026 1:59:02 PM EST |
| 9.00 | 2.99 | 4.00 | 3.50 | 3.60 | % | 0.39 | 2 | 0 | 2.21 | -0.99 | 0.03 | 0.00 | 10/28/2026 | 10/28/2026 1:59:02 PM EST | |
| 9.50 | 3.50 | 4.70 | 4.10 | % | 0.43 | 0 | 0 | 2.68 | -1.00 | 0.01 | 0.00 | 10/28/2026 1:59:02 PM EST | |||
| 10.00 | 3.85 | 5.75 | 4.80 | % | 0.48 | 0 | 0 | 3.68 | -1.00 | 0.00 | 0.00 | 10/28/2026 1:59:02 PM EST | |||
| 10.50 | 4.40 | 6.25 | 5.33 | % | 0.51 | 0 | 0 | 3.79 | -1.00 | 0.00 | 0.00 | 10/28/2026 1:59:02 PM EST | |||
| 11.00 | 4.80 | 6.20 | 5.50 | 5.60 | +0.25 | +4.68% | 0.50 | 1 | 1 | 3.00 | -1.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 1:59:02 PM EST |
| 11.50 | 4.70 | 7.25 | 5.98 | % | 0.52 | 0 | 0 | 3.99 | -1.00 | 0.00 | 0.00 | 10/28/2026 1:59:02 PM EST | |||
| 12.00 | 5.20 | 7.75 | 6.48 | % | 0.54 | 0 | 0 | 4.08 | -1.00 | 0.00 | 0.00 | 10/28/2026 1:59:02 PM EST |