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 | 5.10 | 7.65 | 6.38 | 5.72 | +0.30 | +5.54% | 6.38 | 3 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 4:00:03 PM EST |
| 1.50 | 4.20 | 7.15 | 5.68 | 5.40 | +0.25 | +4.86% | 3.79 | 1 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 4:00:03 PM EST |
| 2.00 | 4.05 | 6.70 | 5.38 | 5.45 | +0.79 | +16.96% | 2.69 | 2 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 4:00:03 PM EST |
| 2.50 | 3.50 | 6.20 | 4.85 | 4.77 | +0.84 | +21.38% | 1.94 | 3 | 8 | 0.00 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 4:00:03 PM EST |
| 3.00 | 2.68 | 5.70 | 4.19 | 4.28 | +0.68 | +18.89% | 1.40 | 1 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 4:00:03 PM EST |
| 3.50 | 2.69 | 4.70 | 3.70 | 3.72 | +2.22 | +148.00% | 1.06 | 1 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 4:00:03 PM EST |
| 4.00 | 2.50 | 4.20 | 3.35 | 3.32 | +0.87 | +35.51% | 0.84 | 4 | 71 | 9.72 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 4:00:03 PM EST |
| 4.50 | 2.04 | 2.48 | 2.26 | 2.18 | +0.27 | +14.14% | 0.50 | 127 | 902 | 3.29 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 4:00:03 PM EST |
| 5.00 | 1.49 | 1.77 | 1.63 | 1.71 | +0.22 | +14.77% | 0.33 | 68 | 1,298 | 1.88 | 1.00 | 0.01 | 0.00 | 4/17/2026 | 4/17/2026 4:00:03 PM EST |
| 5.50 | 1.17 | 1.28 | 1.23 | 1.24 | +0.24 | +24.00% | 0.22 | 319 | 4,497 | 1.32 | 0.97 | 0.10 | 0.00 | 4/17/2026 | 4/17/2026 4:00:03 PM EST |
| 6.00 | 0.75 | 0.80 | 0.78 | 0.78 | +0.21 | +36.85% | 0.13 | 1,498 | 6,112 | 0.77 | 0.87 | 0.30 | -0.01 | 4/17/2026 | 4/17/2026 4:00:03 PM EST |
| 6.50 | 0.40 | 0.45 | 0.43 | 0.40 | +0.12 | +42.86% | 0.07 | 3,672 | 5,519 | 0.73 | 0.65 | 0.53 | -0.02 | 4/17/2026 | 4/17/2026 4:00:03 PM EST |
| 7.00 | 0.18 | 0.19 | 0.19 | 0.19 | +0.05 | +35.72% | 0.03 | 12,225 | 6,596 | 0.80 | 0.38 | 0.51 | -0.02 | 4/17/2026 | 4/17/2026 4:00:03 PM EST |
| 7.50 | 0.08 | 0.09 | 0.09 | 0.08 | +0.01 | +14.29% | 0.01 | 6,211 | 5,628 | 0.87 | 0.20 | 0.35 | -0.02 | 4/17/2026 | 4/17/2026 4:00:03 PM EST |
| 8.00 | 0.04 | 0.05 | 0.05 | 0.04 | 0.00 | 0.00% | 0.01 | 2,807 | 1,876 | 0.97 | 0.09 | 0.20 | -0.01 | 4/17/2026 | 4/17/2026 4:00:03 PM EST |
| 8.50 | 0.02 | 0.04 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 3,714 | 2,333 | 1.09 | 0.04 | 0.10 | -0.01 | 4/17/2026 | 4/17/2026 4:00:03 PM EST |
| 9.00 | 0.01 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 0.00 | 202 | 415 | 1.29 | 0.01 | 0.03 | 0.00 | 4/17/2026 | 4/17/2026 4:00:03 PM EST |
| 9.50 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.56 | 0.00 | 0.01 | 0.00 | 4/16/2026 | 4/17/2026 4:00:03 PM EST |
| 10.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 735 | 793 | 1.45 | 0.00 | 0.01 | 0.00 | 4/17/2026 | 4/17/2026 4:00:03 PM EST |
| 10.50 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 120 | 1.80 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/17/2026 4:00:03 PM EST |
| 11.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.81 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/17/2026 4:00:03 PM EST |
| 11.50 | 0.00 | 1.92 | 0.96 | 0.06 | 0.00 | 0.00% | 0.08 | 0 | 2 | 8.24 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/17/2026 4:00:03 PM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 11 | 213 | 2.07 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 1.07 | 2 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 4:00:03 PM EST |
| 1.50 | 0.00 | 2.12 | 1.06 | 0.05 | % | 0.71 | 1 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 4:00:03 PM EST | |
| 2.00 | 0.00 | 2.13 | 1.07 | 0.21 | 0.00 | 0.00% | 0.54 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/17/2026 4:00:03 PM EST |
| 2.50 | 0.00 | 2.00 | 1.00 | % | 0.40 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:03 PM EST | |||
| 3.00 | 0.00 | 2.13 | 1.07 | % | 0.36 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:03 PM EST | |||
| 3.50 | 0.00 | 0.01 | 0.01 | 0.04 | -0.10 | -71.43% | 0.00 | 11 | 56 | 2.26 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 4:00:03 PM EST |
| 4.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 234 | 2.07 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/17/2026 4:00:03 PM EST |
| 4.50 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 12 | 913 | 1.65 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 4:00:03 PM EST |
| 5.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 191 | 4,209 | 1.28 | 0.00 | 0.01 | 0.00 | 4/17/2026 | 4/17/2026 4:00:03 PM EST |
| 5.50 | 0.01 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 175 | 539 | 0.92 | -0.03 | 0.10 | 0.00 | 4/17/2026 | 4/17/2026 4:00:03 PM EST |
| 6.00 | 0.04 | 0.06 | 0.05 | 0.06 | -0.05 | -45.46% | 0.01 | 629 | 1,242 | 0.80 | -0.13 | 0.30 | -0.01 | 4/17/2026 | 4/17/2026 4:00:03 PM EST |
| 6.50 | 0.16 | 0.20 | 0.18 | 0.17 | -0.08 | -32.00% | 0.03 | 846 | 235 | 0.78 | -0.35 | 0.53 | -0.02 | 4/17/2026 | 4/17/2026 4:00:03 PM EST |
| 7.00 | 0.44 | 0.47 | 0.46 | 0.45 | -0.20 | -30.77% | 0.07 | 641 | 11 | 0.78 | -0.62 | 0.51 | -0.02 | 4/17/2026 | 4/17/2026 4:00:03 PM EST |
| 7.50 | 0.77 | 1.14 | 0.96 | 0.95 | -1.17 | -55.19% | 0.13 | 2 | 23 | 1.75 | -0.80 | 0.35 | -0.02 | 4/17/2026 | 4/17/2026 4:00:03 PM EST |
| 8.00 | 1.25 | 1.62 | 1.44 | 1.35 | -1.75 | -56.46% | 0.18 | 7 | 0 | 2.06 | -0.91 | 0.20 | -0.01 | 4/17/2026 | 4/17/2026 4:00:03 PM EST |
| 8.50 | 1.49 | 2.55 | 2.02 | 1.88 | -1.26 | -40.13% | 0.24 | 6 | 0 | 3.64 | -0.96 | 0.10 | -0.01 | 4/17/2026 | 4/17/2026 4:00:03 PM EST |
| 9.00 | 2.22 | 3.20 | 2.71 | 2.70 | 0.00 | 0.00% | 0.30 | 0 | 3 | 4.34 | -0.99 | 0.03 | 0.00 | 4/16/2026 | 4/17/2026 4:00:03 PM EST |
| 9.50 | 2.10 | 4.05 | 3.08 | 3.25 | +0.03 | +0.94% | 0.32 | 2 | 2 | 5.57 | -1.00 | 0.01 | 0.00 | 4/17/2026 | 4/17/2026 4:00:03 PM EST |
| 10.00 | 3.00 | 5.40 | 4.20 | 5.20 | 0.00 | 0.00% | 0.42 | 0 | 0 | 8.14 | -1.00 | 0.01 | 0.00 | 4/10/2026 | 4/17/2026 4:00:03 PM EST |
| 10.50 | 3.70 | 5.05 | 4.38 | 5.70 | 0.00 | 0.00% | 0.42 | 0 | 1 | 6.08 | -1.00 | 0.00 | 0.00 | 4/10/2026 | 4/17/2026 4:00:03 PM EST |
| 11.00 | 3.80 | 5.55 | 4.68 | % | 0.43 | 0 | 0 | 6.30 | -1.00 | 0.00 | 0.00 | 4/17/2026 4:00:03 PM EST | |||
| 11.50 | 4.70 | 5.85 | 5.28 | 5.93 | 0.00 | 0.00% | 0.46 | 0 | 0 | 5.96 | -1.00 | 0.00 | 0.00 | 4/14/2026 | 4/17/2026 4:00:03 PM EST |
| 12.00 | 5.20 | 6.55 | 5.88 | 5.54 | % | 0.49 | 2 | 0 | 6.71 | -1.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 4:00:03 PM EST |