Options Chain for WEBULL CORP ORD SHS (BULL) - $7.69 as of 9/24/2026 6:33:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.50 | 3.25 | 5.05 | 4.15 | % | 1.19 | 0 | 0 | 4.19 | 1.00 | 0.00 | 0.00 | 9/24/2026 4:00:03 PM EST | |||
| 4.00 | 2.90 | 4.50 | 3.70 | % | 0.93 | 0 | 0 | 3.53 | 1.00 | 0.00 | 0.00 | 9/24/2026 4:00:03 PM EST | |||
| 4.50 | 2.46 | 3.40 | 2.93 | % | 0.65 | 0 | 0 | 2.06 | 1.00 | 0.01 | 0.00 | 9/24/2026 4:00:03 PM EST | |||
| 5.00 | 2.20 | 3.00 | 2.60 | % | 0.52 | 0 | 0 | 1.91 | 0.98 | 0.03 | 0.00 | 9/24/2026 4:00:03 PM EST | |||
| 5.50 | 1.19 | 2.94 | 2.07 | % | 0.38 | 0 | 0 | 2.21 | 0.95 | 0.07 | 0.00 | 9/24/2026 4:00:03 PM EST | |||
| 6.00 | 0.92 | 2.08 | 1.50 | % | 0.25 | 0 | 0 | 1.44 | 0.89 | 0.14 | 0.00 | 9/24/2026 4:00:03 PM EST | |||
| 6.50 | 0.85 | 1.40 | 1.13 | % | 0.17 | 0 | 0 | 0.96 | 0.78 | 0.22 | -0.01 | 9/24/2026 4:00:03 PM EST | |||
| 7.00 | 0.51 | 0.80 | 0.66 | 0.71 | % | 0.09 | 30 | 0 | 0.45 | 0.65 | 0.28 | -0.01 | 9/24/2026 | 9/24/2026 4:00:03 PM EST | |
| 7.50 | 0.46 | 0.55 | 0.51 | 0.53 | % | 0.07 | 18 | 0 | 0.55 | 0.50 | 0.30 | -0.01 | 9/24/2026 | 9/24/2026 4:00:03 PM EST | |
| 8.00 | 0.11 | 0.56 | 0.34 | 0.37 | % | 0.04 | 73 | 0 | 0.56 | 0.37 | 0.28 | -0.01 | 9/24/2026 | 9/24/2026 4:00:03 PM EST | |
| 8.50 | 0.06 | 0.49 | 0.28 | 0.21 | % | 0.03 | 15 | 0 | 0.62 | 0.25 | 0.24 | -0.01 | 9/24/2026 | 9/24/2026 4:00:03 PM EST | |
| 9.00 | 0.00 | 0.31 | 0.16 | % | 0.02 | 0 | 0 | 0.83 | 0.17 | 0.18 | 0.00 | 9/24/2026 4:00:03 PM EST | |||
| 9.50 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.40 | 0.10 | 0.13 | 0.00 | 9/24/2026 4:00:03 PM EST | |||
| 10.00 | 0.00 | 0.12 | 0.06 | 0.12 | % | 0.01 | 2 | 0 | 0.74 | 0.06 | 0.09 | 0.00 | 9/24/2026 | 9/24/2026 4:00:03 PM EST | |
| 10.50 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.61 | 0.03 | 0.06 | 0.00 | 9/24/2026 4:00:03 PM EST | |||
| 11.00 | % | 0.00 | 0 | 0 | 1.71 | 0.02 | 0.03 | 0.00 | 9/24/2026 4:00:03 PM EST | ||||||
| 11.50 | 0.00 | 0.46 | 0.23 | % | 0.02 | 0 | 0 | 1.46 | 0.01 | 0.02 | 0.00 | 9/24/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.50 | 0.00 | 0.75 | 0.38 | % | 0.11 | 0 | 0 | 3.19 | 0.00 | 0.00 | 0.00 | 9/24/2026 4:00:03 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 2.76 | 0.00 | 0.00 | 0.00 | 9/24/2026 4:00:03 PM EST | |||
| 4.50 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.39 | 0.00 | 0.01 | 0.00 | 9/24/2026 4:00:03 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.05 | -0.02 | 0.03 | 0.00 | 9/24/2026 4:00:03 PM EST | |||
| 5.50 | 0.00 | 0.75 | 0.38 | % | 0.07 | 0 | 0 | 1.75 | -0.05 | 0.07 | 0.00 | 9/24/2026 4:00:03 PM EST | |||
| 6.00 | 0.00 | 0.36 | 0.18 | % | 0.03 | 0 | 0 | 0.97 | -0.11 | 0.14 | 0.00 | 9/24/2026 4:00:03 PM EST | |||
| 6.50 | 0.19 | 0.26 | 0.23 | 0.19 | % | 0.04 | 4 | 0 | 0.59 | -0.22 | 0.22 | -0.01 | 9/24/2026 | 9/24/2026 4:00:03 PM EST | |
| 7.00 | 0.19 | 0.50 | 0.35 | 0.44 | % | 0.05 | 55 | 0 | 0.52 | -0.35 | 0.28 | -0.01 | 9/24/2026 | 9/24/2026 4:00:03 PM EST | |
| 7.50 | 0.34 | 0.99 | 0.67 | 0.65 | % | 0.09 | 2 | 0 | 0.59 | -0.50 | 0.30 | -0.01 | 9/24/2026 | 9/24/2026 4:00:03 PM EST | |
| 8.00 | 0.65 | 1.21 | 0.93 | % | 0.12 | 0 | 0 | 0.82 | -0.63 | 0.28 | -0.01 | 9/24/2026 4:00:03 PM EST | |||
| 8.50 | 0.81 | 1.73 | 1.27 | % | 0.15 | 0 | 0 | 1.00 | -0.75 | 0.24 | -0.01 | 9/24/2026 4:00:03 PM EST | |||
| 9.00 | 1.58 | 2.18 | 1.88 | 1.79 | % | 0.21 | 5 | 0 | 1.08 | -0.83 | 0.18 | 0.00 | 9/24/2026 | 9/24/2026 4:00:03 PM EST | |
| 9.50 | 1.64 | 2.83 | 2.24 | % | 0.24 | 0 | 0 | 1.37 | -0.90 | 0.13 | 0.00 | 9/24/2026 4:00:03 PM EST | |||
| 10.00 | 2.42 | 4.55 | 3.49 | % | 0.35 | 0 | 0 | 2.72 | -0.94 | 0.09 | 0.00 | 9/24/2026 4:00:03 PM EST | |||
| 10.50 | 2.82 | 3.85 | 3.34 | % | 0.32 | 0 | 0 | 1.60 | -0.97 | 0.06 | 0.00 | 9/24/2026 4:00:03 PM EST | |||
| 11.00 | 2.67 | 4.25 | 3.46 | % | 0.31 | 0 | 0 | 1.59 | -0.98 | 0.03 | 0.00 | 9/24/2026 4:00:03 PM EST | |||
| 11.50 | 3.30 | 4.65 | 3.98 | % | 0.35 | 0 | 0 | 1.56 | -0.99 | 0.02 | 0.00 | 9/24/2026 4:00:03 PM EST |