Options Chain for WEBULL CORP ORD SHS (BULL) - $5.96 as of 2/19/2026 1:26:39 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 | 1.32 | 4.95 | 3.14 | % | 1.26 | 0 | 0 | 6.98 | 1.00 | 0.00 | 0.00 | 2/19/2026 11:59:02 AM EST | |||
| 3.00 | 1.60 | 4.20 | 2.90 | % | 0.97 | 0 | 0 | 4.93 | 0.99 | 0.01 | 0.00 | 2/19/2026 11:59:02 AM EST | |||
| 3.50 | 1.09 | 3.20 | 2.15 | % | 0.61 | 0 | 0 | 3.03 | 0.98 | 0.03 | 0.00 | 2/19/2026 11:59:02 AM EST | |||
| 4.00 | 0.66 | 3.50 | 2.08 | % | 0.52 | 0 | 0 | 4.07 | 0.93 | 0.08 | 0.00 | 2/19/2026 11:59:02 AM EST | |||
| 4.50 | 0.20 | 2.09 | 1.15 | 1.50 | 0.00 | 0.00% | 0.26 | 0 | 75 | 1.91 | 0.86 | 0.14 | -0.01 | 2/18/2026 | 2/19/2026 11:59:02 AM EST |
| 5.00 | 0.80 | 2.00 | 1.40 | 1.20 | 0.00 | 0.00% | 0.28 | 0 | 1 | 2.15 | 0.77 | 0.20 | -0.01 | 2/18/2026 | 2/19/2026 11:59:02 AM EST |
| 5.50 | 0.58 | 0.88 | 0.73 | 0.94 | 0.00 | 0.00% | 0.13 | 0 | 20 | 0.68 | 0.65 | 0.24 | -0.01 | 2/18/2026 | 2/19/2026 11:59:02 AM EST |
| 6.00 | 0.50 | 0.58 | 0.54 | 0.55 | -0.11 | -16.67% | 0.09 | 57 | 62 | 0.74 | 0.52 | 0.26 | -0.01 | 2/19/2026 | 2/19/2026 11:59:02 AM EST |
| 6.50 | 0.35 | 0.44 | 0.40 | 0.38 | -0.05 | -11.63% | 0.06 | 10 | 87 | 0.80 | 0.40 | 0.25 | -0.01 | 2/19/2026 | 2/19/2026 11:59:02 AM EST |
| 7.00 | 0.23 | 0.33 | 0.28 | 0.26 | -0.05 | -16.13% | 0.04 | 5 | 8 | 0.81 | 0.31 | 0.22 | -0.01 | 2/19/2026 | 2/19/2026 11:59:02 AM EST |
| 7.50 | 0.17 | 0.21 | 0.19 | 0.19 | -0.01 | -5.00% | 0.03 | 1 | 110 | 0.85 | 0.23 | 0.19 | -0.01 | 2/19/2026 | 2/19/2026 11:59:02 AM EST |
| 8.00 | 0.12 | 0.16 | 0.14 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 24 | 0.88 | 0.18 | 0.16 | -0.01 | 2/18/2026 | 2/19/2026 11:59:02 AM EST |
| 8.50 | 0.07 | 0.15 | 0.11 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.89 | 0.14 | 0.13 | 0.00 | 2/17/2026 | 2/19/2026 11:59:02 AM EST |
| 9.00 | 0.05 | 0.08 | 0.07 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.87 | 0.11 | 0.10 | 0.00 | 2/17/2026 | 2/19/2026 11:59:02 AM EST |
| 9.50 | 0.04 | 0.11 | 0.08 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.97 | 0.08 | 0.08 | 0.00 | 2/17/2026 | 2/19/2026 11:59:02 AM EST |
| 10.00 | 0.03 | 0.12 | 0.08 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 73 | 1.01 | 0.06 | 0.07 | 0.00 | 2/18/2026 | 2/19/2026 11:59:02 AM EST |
| 10.50 | 0.00 | 0.30 | 0.15 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.08 | 0.02 | 0.03 | 0.00 | 2/18/2026 | 2/19/2026 11:59:02 AM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.03 | 0 | 34 | 2.36 | 0.01 | 0.02 | 0.00 | 2/13/2026 | 2/19/2026 11:59:02 AM EST |
| 11.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.43 | 0.01 | 0.02 | 0.00 | 2/19/2026 11:59:02 AM EST | |||
| 12.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.81 | 0.01 | 0.01 | 0.00 | 2/19/2026 11:59:02 AM 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 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 4.05 | 0.00 | 0.00 | 0.00 | 2/19/2026 11:59:02 AM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 3.36 | -0.01 | 0.01 | 0.00 | 2/19/2026 11:59:02 AM EST | |||
| 3.50 | 0.00 | 0.95 | 0.48 | % | 0.14 | 0 | 0 | 3.24 | -0.02 | 0.03 | 0.00 | 2/19/2026 11:59:02 AM EST | |||
| 4.00 | 0.04 | 0.10 | 0.07 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 235 | 0.88 | -0.07 | 0.08 | 0.00 | 2/18/2026 | 2/19/2026 11:59:02 AM EST |
| 4.50 | 0.08 | 0.19 | 0.14 | 0.11 | 0.00 | 0.00% | 0.03 | 0 | 30 | 0.83 | -0.14 | 0.14 | -0.01 | 2/18/2026 | 2/19/2026 11:59:02 AM EST |
| 5.00 | 0.19 | 0.32 | 0.26 | 0.22 | 0.00 | 0.00% | 0.05 | 0 | 195 | 0.81 | -0.23 | 0.20 | -0.01 | 2/18/2026 | 2/19/2026 11:59:02 AM EST |
| 5.50 | 0.41 | 0.45 | 0.43 | 0.42 | -0.23 | -35.39% | 0.08 | 1 | 7 | 0.79 | -0.35 | 0.24 | -0.01 | 2/19/2026 | 2/19/2026 11:59:02 AM EST |
| 6.00 | 0.63 | 0.73 | 0.68 | 0.69 | +0.04 | +6.16% | 0.11 | 47 | 47 | 0.78 | -0.48 | 0.26 | -0.01 | 2/19/2026 | 2/19/2026 11:59:02 AM EST |
| 6.50 | 0.95 | 1.07 | 1.01 | 0.80 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.78 | -0.60 | 0.25 | -0.01 | 2/18/2026 | 2/19/2026 11:59:02 AM EST |
| 7.00 | 1.33 | 1.45 | 1.39 | 1.15 | 0.00 | 0.00% | 0.20 | 0 | 2 | 0.78 | -0.69 | 0.22 | -0.01 | 2/13/2026 | 2/19/2026 11:59:02 AM EST |
| 7.50 | 1.00 | 2.65 | 1.83 | 1.63 | 0.00 | 0.00% | 0.24 | 0 | 5 | 1.96 | -0.77 | 0.19 | -0.01 | 2/13/2026 | 2/19/2026 11:59:02 AM EST |
| 8.00 | 1.37 | 2.51 | 1.94 | 1.99 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.25 | -0.82 | 0.16 | -0.01 | 2/12/2026 | 2/19/2026 11:59:02 AM EST |
| 8.50 | 2.10 | 3.30 | 2.70 | 2.70 | 0.00 | 0.00% | 0.32 | 0 | 3 | 1.78 | -0.86 | 0.13 | 0.00 | 2/17/2026 | 2/19/2026 11:59:02 AM EST |
| 9.00 | 2.95 | 3.90 | 3.43 | % | 0.38 | 0 | 0 | 2.03 | -0.89 | 0.10 | 0.00 | 2/19/2026 11:59:02 AM EST | |||
| 9.50 | 2.90 | 4.45 | 3.68 | % | 0.39 | 0 | 0 | 2.21 | -0.92 | 0.08 | 0.00 | 2/19/2026 11:59:02 AM EST | |||
| 10.00 | 3.55 | 4.35 | 3.95 | 3.85 | 0.00 | 0.00% | 0.40 | 0 | 145 | 2.04 | -0.94 | 0.07 | 0.00 | 2/13/2026 | 2/19/2026 11:59:02 AM EST |
| 10.50 | 4.05 | 5.25 | 4.65 | % | 0.44 | 0 | 0 | 2.13 | -0.98 | 0.03 | 0.00 | 2/19/2026 11:59:02 AM EST | |||
| 11.00 | 4.55 | 5.75 | 5.15 | 5.35 | +0.16 | +3.09% | 0.47 | 1 | 0 | 2.21 | -0.99 | 0.02 | 0.00 | 2/19/2026 | 2/19/2026 11:59:02 AM EST |
| 11.50 | 5.00 | 6.50 | 5.75 | 5.76 | 0.00 | 0.00% | 0.50 | 0 | 0 | 2.64 | -0.99 | 0.02 | 0.00 | 2/18/2026 | 2/19/2026 11:59:02 AM EST |
| 12.00 | 5.20 | 8.20 | 6.70 | % | 0.56 | 0 | 0 | 2.85 | -0.99 | 0.01 | 0.00 | 2/19/2026 11:59:02 AM EST |