Options Chain for WEBULL CORP ORD SHS (BULL) - $4.93 as of 4/10/2026 8:35:12 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 | 3.65 | 4.65 | 4.15 | 4.15 | % | 4.15 | 7 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 3:59:56 PM EST | |
| 1.50 | 2.50 | 4.25 | 3.38 | 3.67 | +0.10 | +2.81% | 2.25 | 12 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 3:59:56 PM EST |
| 2.00 | 2.85 | 3.45 | 3.15 | % | 1.57 | 0 | 0 | 8.27 | 1.00 | 0.00 | 0.00 | 4/13/2026 3:59:56 PM EST | |||
| 2.50 | 2.46 | 2.93 | 2.70 | 2.48 | 0.00 | 0.00% | 1.08 | 0 | 60 | 6.37 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 3:59:56 PM EST |
| 3.00 | 2.01 | 2.40 | 2.21 | 2.00 | 0.00 | 0.00% | 0.74 | 0 | 6 | 4.75 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 3:59:56 PM EST |
| 3.50 | 0.05 | 2.23 | 1.14 | 1.65 | +0.20 | +13.80% | 0.33 | 3 | 1 | 6.34 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 3:59:56 PM EST |
| 4.00 | 1.06 | 1.30 | 1.18 | 1.22 | +0.24 | +24.49% | 0.29 | 266 | 299 | 3.04 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 3:59:56 PM EST |
| 4.50 | 0.57 | 0.81 | 0.69 | 0.79 | +0.34 | +75.56% | 0.15 | 118 | 671 | 2.33 | 0.98 | 0.13 | 0.00 | 4/13/2026 | 4/13/2026 3:59:56 PM EST |
| 5.00 | 0.32 | 0.33 | 0.33 | 0.33 | +0.21 | +175.00% | 0.07 | 5,791 | 9,058 | 0.68 | 0.79 | 0.79 | -0.01 | 4/13/2026 | 4/13/2026 3:59:56 PM EST |
| 5.50 | 0.05 | 0.06 | 0.06 | 0.06 | +0.03 | +100.00% | 0.01 | 7,773 | 5,332 | 0.62 | 0.28 | 0.95 | -0.01 | 4/13/2026 | 4/13/2026 3:59:56 PM EST |
| 6.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2,438 | 2,223 | 0.76 | 0.05 | 0.25 | 0.00 | 4/13/2026 | 4/13/2026 3:59:56 PM EST |
| 6.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 9 | 456 | 1.12 | 0.00 | 0.02 | 0.00 | 4/13/2026 | 4/13/2026 3:59:56 PM EST |
| 7.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 142 | 1.43 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/13/2026 3:59:56 PM EST |
| 7.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 4 | 5,754 | 1.70 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 3:59:56 PM EST |
| 8.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.95 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/13/2026 3:59:56 PM EST |
| 8.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 8 | 2.18 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/13/2026 3:59:56 PM EST |
| 9.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 4/13/2026 3:59:56 PM EST | |||
| 9.50 | 0.00 | 2.12 | 1.06 | 0.01 | -0.03 | -75.00% | 0.11 | 2 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 3:59:56 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 27 | 1,018 | 2.78 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 3:59:56 PM EST |
| 12.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,109 | 0.00 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/13/2026 3:59:56 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 | 0.05 | % | 0.03 | 1 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 3:59:56 PM EST | |
| 1.50 | 0.00 | 0.25 | 0.13 | % | 0.09 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 3:59:56 PM EST | |||
| 2.00 | 0.00 | 2.13 | 1.07 | % | 0.54 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 3:59:56 PM EST | |||
| 2.50 | 0.00 | 0.47 | 0.24 | % | 0.10 | 0 | 20 | 9.79 | 0.00 | 0.00 | 0.00 | 4/13/2026 3:59:56 PM EST | |||
| 3.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 4/13/2026 3:59:56 PM EST | |||
| 3.50 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 744 | 2.34 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 3:59:56 PM EST |
| 4.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 262 | 1.47 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 3:59:56 PM EST |
| 4.50 | 0.01 | 0.02 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 545 | 1,214 | 1.01 | -0.02 | 0.13 | 0.00 | 4/13/2026 | 4/13/2026 3:59:56 PM EST |
| 5.00 | 0.04 | 0.05 | 0.05 | 0.05 | -0.13 | -72.23% | 0.01 | 1,135 | 3,755 | 0.66 | -0.21 | 0.79 | -0.01 | 4/13/2026 | 4/13/2026 3:59:56 PM EST |
| 5.50 | 0.27 | 0.29 | 0.28 | 0.27 | -0.29 | -51.79% | 0.05 | 243 | 184 | 0.62 | -0.72 | 0.95 | -0.01 | 4/13/2026 | 4/13/2026 3:59:56 PM EST |
| 6.00 | 0.70 | 0.79 | 0.75 | 0.73 | -0.34 | -31.78% | 0.12 | 1 | 28 | 1.27 | -0.95 | 0.25 | 0.00 | 4/13/2026 | 4/13/2026 3:59:56 PM EST |
| 6.50 | 1.15 | 1.63 | 1.39 | 1.20 | -0.19 | -13.67% | 0.21 | 2 | 4 | 3.74 | -1.00 | 0.02 | 0.00 | 4/13/2026 | 4/13/2026 3:59:56 PM EST |
| 7.00 | 1.49 | 2.01 | 1.75 | 1.81 | 0.00 | 0.00% | 0.25 | 0 | 0 | 3.54 | -1.00 | 0.00 | 0.00 | 4/8/2026 | 4/13/2026 3:59:56 PM EST |
| 7.50 | 2.15 | 2.44 | 2.30 | 2.32 | -0.19 | -7.57% | 0.31 | 26 | 192 | 3.57 | -1.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 3:59:56 PM EST |
| 8.00 | 2.45 | 2.95 | 2.70 | 3.01 | 0.00 | 0.00% | 0.34 | 0 | 1 | 4.01 | -1.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 3:59:56 PM EST |
| 8.50 | 2.85 | 3.80 | 3.33 | % | 0.39 | 0 | 0 | 6.24 | -1.00 | 0.00 | 0.00 | 4/13/2026 3:59:56 PM EST | |||
| 9.00 | 3.55 | 4.05 | 3.80 | 3.85 | 0.00 | 0.00% | 0.42 | 0 | 1 | 5.26 | -1.00 | 0.00 | 0.00 | 4/8/2026 | 4/13/2026 3:59:56 PM EST |
| 9.50 | 2.22 | 6.15 | 4.19 | 4.45 | -0.23 | -4.92% | 0.44 | 1 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 3:59:56 PM EST |
| 10.00 | 4.45 | 4.95 | 4.70 | 5.06 | 0.00 | 0.00% | 0.47 | 0 | 28 | 5.20 | -1.00 | 0.00 | 0.00 | 4/6/2026 | 4/13/2026 3:59:56 PM EST |
| 12.50 | 6.15 | 8.35 | 7.25 | 7.25 | -0.50 | -6.46% | 0.58 | 9 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 3:59:56 PM EST |