Options Chain for WEBULL CORP ORD SHS (BULL) - $5.97 as of 2/20/2026 6:03:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 2.86 | 5.50 | 4.18 | 3.35 | -0.35 | -9.46% | 1.67 | 4 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 3.00 | 1.91 | 4.95 | 3.43 | 3.06 | +0.31 | +11.28% | 1.14 | 2 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 4.00 | 1.85 | 2.25 | 2.05 | 1.99 | 0.00 | 0.00% | 0.51 | 0 | 400 | 3.88 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 2/20/2026 4:00:04 PM EST |
| 4.50 | 1.19 | 1.88 | 1.54 | 1.44 | -0.06 | -4.00% | 0.34 | 1 | 7 | 3.66 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 5.00 | 0.72 | 1.17 | 0.95 | 0.95 | -0.03 | -3.07% | 0.19 | 176 | 279 | 2.07 | 0.96 | 0.18 | 0.00 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 5.50 | 0.43 | 0.64 | 0.54 | 0.49 | -0.06 | -10.91% | 0.10 | 186 | 745 | 0.86 | 0.79 | 0.53 | -0.01 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 6.00 | 0.18 | 0.19 | 0.19 | 0.18 | -0.05 | -21.74% | 0.03 | 1,823 | 2,296 | 0.71 | 0.46 | 0.69 | -0.02 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 6.50 | 0.05 | 0.07 | 0.06 | 0.07 | -0.01 | -12.50% | 0.01 | 1,021 | 3,078 | 0.74 | 0.19 | 0.44 | -0.01 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 7.00 | 0.02 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 1,174 | 2,498 | 0.85 | 0.06 | 0.19 | -0.01 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 7.50 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 396 | 6,391 | 0.99 | 0.02 | 0.06 | 0.00 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 8.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 5,605 | 7,687 | 1.12 | 0.00 | 0.01 | 0.00 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 8.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 45 | 1,374 | 1.46 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 9.00 | 0.00 | 0.01 | 0.01 | 0.04 | +0.03 | +300.00% | 0.00 | 8 | 1,914 | 1.47 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 9.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 11 | 535 | 1.81 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,001 | 1.76 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 4:00:04 PM EST |
| 10.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 14 | 639 | 1.90 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 11.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 434 | 2.03 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/20/2026 4:00:04 PM EST |
| 11.50 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.03 | 0 | 178 | 5.91 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/20/2026 4:00:04 PM EST |
| 12.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 125 | 2.26 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/20/2026 4:00:04 PM EST |
| 12.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 372 | 2.36 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/20/2026 4:00:04 PM EST |
| 13.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 62 | 3.59 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/20/2026 4:00:04 PM EST |
| 13.50 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 54 | 2.81 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/20/2026 4:00:04 PM EST |
| 14.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 7 | 2.65 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/20/2026 4:00:04 PM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 776 | 2.83 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/20/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 2.13 | 1.07 | % | 0.43 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 3.00 | 0.00 | 0.10 | 0.05 | % | 0.02 | 0 | 0 | 3.79 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 4.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 4.50 | 0.00 | 0.02 | 0.01 | 0.02 | -0.38 | -95.00% | 0.00 | 313 | 1 | 1.22 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 5.00 | 0.01 | 0.04 | 0.03 | 0.03 | +0.01 | +50.00% | 0.01 | 726 | 188 | 0.85 | -0.04 | 0.18 | 0.00 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 5.50 | 0.06 | 0.08 | 0.07 | 0.06 | -0.02 | -25.00% | 0.01 | 6,555 | 605 | 0.68 | -0.21 | 0.53 | -0.01 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 6.00 | 0.26 | 0.30 | 0.28 | 0.27 | 0.00 | 0.00% | 0.05 | 6,557 | 786 | 0.70 | -0.54 | 0.69 | -0.02 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 6.50 | 0.59 | 0.73 | 0.66 | 0.61 | -0.12 | -16.44% | 0.10 | 20 | 419 | 1.02 | -0.81 | 0.44 | -0.01 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 7.00 | 0.99 | 1.35 | 1.17 | 1.00 | -0.11 | -9.91% | 0.17 | 87 | 1,017 | 1.86 | -0.94 | 0.19 | -0.01 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 7.50 | 1.40 | 1.80 | 1.60 | 1.55 | -0.13 | -7.74% | 0.21 | 16 | 434 | 2.01 | -0.98 | 0.06 | 0.00 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 8.00 | 2.02 | 2.35 | 2.19 | 2.01 | -0.18 | -8.22% | 0.27 | 29 | 564 | 2.52 | -1.00 | 0.01 | 0.00 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 8.50 | 2.31 | 2.77 | 2.54 | 2.73 | 0.00 | 0.00% | 0.30 | 0 | 307 | 2.44 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 4:00:04 PM EST |
| 9.00 | 2.80 | 3.25 | 3.03 | 3.35 | 0.00 | 0.00% | 0.34 | 0 | 22 | 2.58 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 4:00:04 PM EST |
| 9.50 | 3.35 | 3.80 | 3.58 | 3.71 | 0.00 | 0.00% | 0.38 | 0 | 23 | 3.04 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 4:00:04 PM EST |
| 10.00 | 3.70 | 4.35 | 4.03 | 4.27 | +0.30 | +7.56% | 0.40 | 6 | 28 | 3.48 | -1.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 10.50 | 4.45 | 4.70 | 4.58 | 2.90 | 0.00 | 0.00% | 0.44 | 0 | 209 | 2.87 | -1.00 | 0.00 | 0.00 | 1/22/2026 | 2/20/2026 4:00:04 PM EST |
| 11.00 | 4.60 | 5.30 | 4.95 | 5.25 | -0.12 | -2.24% | 0.45 | 2 | 28 | 3.61 | -1.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 11.50 | 3.55 | 5.80 | 4.68 | 5.76 | 0.00 | 0.00% | 0.41 | 0 | 8 | 3.78 | -1.00 | 0.00 | 0.00 | 2/18/2026 | 2/20/2026 4:00:04 PM EST |
| 12.00 | 5.15 | 6.30 | 5.73 | 5.48 | 0.00 | 0.00% | 0.48 | 0 | 20 | 3.94 | -1.00 | 0.00 | 0.00 | 2/11/2026 | 2/20/2026 4:00:04 PM EST |
| 12.50 | 4.50 | 6.80 | 5.65 | 6.61 | +2.15 | +48.21% | 0.45 | 2 | 5 | 4.08 | -1.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 13.00 | 5.00 | 7.30 | 6.15 | 7.05 | +1.58 | +28.89% | 0.47 | 2 | 0 | 4.22 | -1.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 13.50 | 5.85 | 7.80 | 6.83 | 6.60 | 0.00 | 0.00% | 0.51 | 0 | 0 | 4.36 | -1.00 | 0.00 | 0.00 | 2/2/2026 | 2/20/2026 4:00:04 PM EST |
| 14.00 | 6.00 | 8.35 | 7.18 | 6.10 | 0.00 | 0.00% | 0.51 | 0 | 0 | 4.75 | -1.00 | 0.00 | 0.00 | 1/22/2026 | 2/20/2026 4:00:04 PM EST |
| 15.00 | 7.00 | 9.30 | 8.15 | % | 0.54 | 0 | 0 | 4.72 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST |