Options Chain for WEBULL CORP ORD SHS (BULL) - $4.88 as of 11/11/2026 5:32:13 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 | 2.85 | 5.30 | 4.08 | 3.95 | +0.04 | +1.03% | 4.08 | 1 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 11/11/2026 | 11/11/2026 4:00:04 PM EST |
| 1.50 | 2.31 | 4.85 | 3.58 | 3.45 | -0.07 | -1.99% | 2.39 | 1 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 11/11/2026 | 11/11/2026 4:00:04 PM EST |
| 2.00 | 2.76 | 3.70 | 3.23 | 3.05 | +0.08 | +2.70% | 1.61 | 40 | 41 | 4.25 | 1.00 | 0.00 | 0.00 | 11/11/2026 | 11/11/2026 4:00:04 PM EST |
| 2.50 | 2.20 | 4.60 | 3.40 | 2.57 | 0.00 | 0.00% | 1.36 | 40 | 40 | 8.89 | 1.00 | 0.00 | 0.00 | 11/11/2026 | 11/11/2026 4:00:04 PM EST |
| 3.00 | 1.78 | 2.62 | 2.20 | % | 0.73 | 0 | 0 | 2.54 | 0.99 | 0.03 | 0.00 | 11/11/2026 4:00:04 PM EST | |||
| 3.50 | 1.30 | 2.00 | 1.65 | % | 0.47 | 0 | 0 | 1.77 | 0.95 | 0.08 | 0.00 | 11/11/2026 4:00:04 PM EST | |||
| 4.00 | 0.41 | 2.16 | 1.29 | 1.00 | 0.00 | 0.00% | 0.32 | 0 | 15 | 2.60 | 0.88 | 0.17 | 0.00 | 11/10/2026 | 11/11/2026 4:00:04 PM EST |
| 4.50 | 0.61 | 1.03 | 0.82 | 0.62 | 0.00 | 0.00% | 0.18 | 0 | 11 | 1.04 | 0.77 | 0.26 | -0.01 | 11/10/2026 | 11/11/2026 4:00:04 PM EST |
| 5.00 | 0.36 | 0.75 | 0.56 | 0.53 | +0.14 | +35.90% | 0.11 | 2 | 19 | 0.63 | 0.62 | 0.33 | -0.01 | 11/11/2026 | 11/11/2026 4:00:04 PM EST |
| 5.50 | 0.29 | 0.33 | 0.31 | 0.32 | 0.00 | 0.00% | 0.06 | 12 | 24 | 0.60 | 0.46 | 0.34 | -0.01 | 11/11/2026 | 11/11/2026 4:00:04 PM EST |
| 6.00 | 0.15 | 0.20 | 0.18 | 0.17 | +0.03 | +21.43% | 0.03 | 7 | 29 | 0.60 | 0.32 | 0.29 | -0.01 | 11/11/2026 | 11/11/2026 4:00:04 PM EST |
| 6.50 | 0.09 | 0.14 | 0.12 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 206 | 0.75 | 0.21 | 0.23 | 0.00 | 11/10/2026 | 11/11/2026 4:00:04 PM EST |
| 7.00 | 0.06 | 0.09 | 0.08 | 0.06 | 0.00 | 0.00% | 0.01 | 38 | 73 | 0.69 | 0.15 | 0.17 | 0.00 | 11/11/2026 | 11/11/2026 4:00:04 PM EST |
| 7.50 | 0.03 | 0.07 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 16 | 19 | 0.69 | 0.10 | 0.12 | 0.00 | 11/11/2026 | 11/11/2026 4:00:04 PM EST |
| 8.00 | 0.02 | 0.07 | 0.05 | 0.04 | % | 0.01 | 3 | 0 | 0.78 | 0.06 | 0.08 | 0.00 | 11/11/2026 | 11/11/2026 4:00:04 PM EST | |
| 8.50 | 0.02 | 0.23 | 0.13 | 0.03 | +0.01 | +50.00% | 0.02 | 5 | 42 | 1.06 | 0.03 | 0.05 | 0.00 | 11/11/2026 | 11/11/2026 4:00:04 PM EST |
| 9.00 | 0.01 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.87 | 0.02 | 0.04 | 0.00 | 11/11/2026 4:00:04 PM EST | |||
| 9.50 | 0.01 | 0.05 | 0.03 | 0.01 | % | 0.00 | 26 | 0 | 0.93 | 0.01 | 0.02 | 0.00 | 11/11/2026 | 11/11/2026 4:00:04 PM EST | |
| 10.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.14 | 0.01 | 0.01 | 0.00 | 11/11/2026 4:00:04 PM EST | |||
| 10.50 | 0.00 | 0.95 | 0.48 | % | 0.05 | 0 | 0 | 2.93 | 0.00 | 0.00 | 0.00 | 11/11/2026 4:00:04 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 | 1.20 | 0.60 | % | 0.60 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/11/2026 4:00:04 PM EST | |||
| 1.50 | 0.00 | 1.00 | 0.50 | % | 0.33 | 0 | 0 | 7.70 | 0.00 | 0.00 | 0.00 | 11/11/2026 4:00:04 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 4.73 | 0.00 | 0.00 | 0.00 | 11/11/2026 4:00:04 PM EST | |||
| 2.50 | 0.00 | 0.95 | 0.48 | % | 0.19 | 0 | 0 | 4.40 | 0.00 | 0.00 | 0.00 | 11/11/2026 4:00:04 PM EST | |||
| 3.00 | 0.00 | 0.95 | 0.48 | 0.02 | 0.00 | 0.00% | 0.16 | 0 | 1 | 3.59 | -0.01 | 0.03 | 0.00 | 11/6/2026 | 11/11/2026 4:00:04 PM EST |
| 3.50 | 0.01 | 0.25 | 0.13 | 0.04 | -0.03 | -42.86% | 0.04 | 250 | 1 | 1.03 | -0.05 | 0.08 | 0.00 | 11/11/2026 | 11/11/2026 4:00:04 PM EST |
| 4.00 | 0.05 | 0.13 | 0.09 | 0.10 | 0.00 | 0.00% | 0.02 | 6 | 7 | 0.73 | -0.12 | 0.17 | 0.00 | 11/11/2026 | 11/11/2026 4:00:04 PM EST |
| 4.50 | 0.02 | 0.32 | 0.17 | 0.20 | -0.09 | -31.04% | 0.04 | 3 | 55 | 0.62 | -0.23 | 0.26 | -0.01 | 11/11/2026 | 11/11/2026 4:00:04 PM EST |
| 5.00 | 0.27 | 0.51 | 0.39 | % | 0.08 | 0 | 0 | 0.71 | -0.38 | 0.33 | -0.01 | 11/11/2026 4:00:04 PM EST | |||
| 5.50 | 0.43 | 1.00 | 0.72 | 0.76 | 0.00 | 0.00% | 0.13 | 0 | 274 | 1.12 | -0.54 | 0.34 | -0.01 | 11/9/2026 | 11/11/2026 4:00:04 PM EST |
| 6.00 | 0.85 | 1.33 | 1.09 | 1.12 | 0.00 | 0.00% | 0.18 | 0 | 13 | 1.10 | -0.68 | 0.29 | -0.01 | 11/9/2026 | 11/11/2026 4:00:04 PM EST |
| 6.50 | 1.04 | 1.90 | 1.47 | 1.52 | 0.00 | 0.00% | 0.23 | 0 | 4 | 1.40 | -0.79 | 0.23 | 0.00 | 11/9/2026 | 11/11/2026 4:00:04 PM EST |
| 7.00 | 1.85 | 2.09 | 1.97 | 2.36 | 0.00 | 0.00% | 0.28 | 0 | 3 | 1.04 | -0.85 | 0.17 | 0.00 | 11/9/2026 | 11/11/2026 4:00:04 PM EST |
| 7.50 | 2.11 | 2.60 | 2.36 | % | 0.31 | 0 | 0 | 1.19 | -0.90 | 0.12 | 0.00 | 11/11/2026 4:00:04 PM EST | |||
| 8.00 | 2.35 | 3.55 | 2.95 | % | 0.37 | 0 | 0 | 2.08 | -0.94 | 0.08 | 0.00 | 11/11/2026 4:00:04 PM EST | |||
| 8.50 | 2.70 | 4.70 | 3.70 | % | 0.44 | 0 | 0 | 3.16 | -0.97 | 0.05 | 0.00 | 11/11/2026 4:00:04 PM EST | |||
| 9.00 | 3.65 | 5.15 | 4.40 | 4.05 | % | 0.49 | 2 | 0 | 3.20 | -0.98 | 0.04 | 0.00 | 11/11/2026 | 11/11/2026 4:00:04 PM EST | |
| 9.50 | 3.15 | 5.70 | 4.43 | % | 0.47 | 0 | 0 | 3.38 | -0.99 | 0.02 | 0.00 | 11/11/2026 4:00:04 PM EST | |||
| 10.00 | 4.65 | 5.20 | 4.93 | 4.99 | % | 0.49 | 2 | 0 | 1.92 | -0.99 | 0.01 | 0.00 | 11/11/2026 | 11/11/2026 4:00:04 PM EST | |
| 10.50 | 4.95 | 5.90 | 5.43 | 5.50 | -0.26 | -4.52% | 0.52 | 2 | 1 | 2.36 | -1.00 | 0.00 | 0.00 | 11/11/2026 | 11/11/2026 4:00:04 PM EST |