Options Chain for WEBULL CORP ORD SHS (BULL) - $6.80 as of 5/1/2026 4:35:13 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 | 5.90 | 6.15 | 6.03 | 6.05 | +0.19 | +3.25% | 6.03 | 6 | 115 | 0.00 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:56 PM EST |
| 1.50 | 4.90 | 6.20 | 5.55 | 5.59 | +0.14 | +2.57% | 3.70 | 3 | 134 | 0.00 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:56 PM EST |
| 2.00 | 4.70 | 5.50 | 5.10 | 5.11 | -0.06 | -1.17% | 2.55 | 2 | 136 | 0.00 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:56 PM EST |
| 2.50 | 4.30 | 5.10 | 4.70 | 4.70 | +0.44 | +10.33% | 1.88 | 1 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:56 PM EST |
| 3.00 | 3.85 | 4.50 | 4.18 | 3.77 | 0.00 | 0.00% | 1.39 | 0 | 2 | 7.38 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 3:59:56 PM EST |
| 3.50 | 3.05 | 4.00 | 3.53 | 3.63 | 0.00 | 0.00% | 1.01 | 0 | 1 | 6.30 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 5/1/2026 3:59:56 PM EST |
| 4.00 | 2.81 | 3.15 | 2.98 | 2.99 | +0.17 | +6.03% | 0.74 | 9 | 131 | 4.34 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:56 PM EST |
| 4.50 | 2.37 | 2.86 | 2.62 | 2.52 | -0.09 | -3.45% | 0.58 | 6 | 116 | 3.94 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:56 PM EST |
| 5.00 | 1.97 | 2.11 | 2.04 | 2.05 | +0.25 | +13.89% | 0.41 | 39 | 229 | 2.09 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:56 PM EST |
| 5.50 | 1.28 | 1.64 | 1.46 | 1.50 | +0.07 | +4.90% | 0.27 | 126 | 1,818 | 1.79 | 1.00 | 0.03 | 0.00 | 5/1/2026 | 5/1/2026 3:59:56 PM EST |
| 6.00 | 0.97 | 1.09 | 1.03 | 1.03 | +0.12 | +13.19% | 0.17 | 283 | 1,597 | 1.20 | 0.95 | 0.16 | -0.01 | 5/1/2026 | 5/1/2026 3:59:56 PM EST |
| 6.50 | 0.53 | 0.69 | 0.61 | 0.57 | +0.08 | +16.33% | 0.09 | 404 | 1,324 | 1.03 | 0.81 | 0.43 | -0.01 | 5/1/2026 | 5/1/2026 3:59:56 PM EST |
| 7.00 | 0.25 | 0.27 | 0.26 | 0.26 | +0.08 | +44.45% | 0.04 | 3,425 | 4,991 | 0.65 | 0.54 | 0.64 | -0.02 | 5/1/2026 | 5/1/2026 3:59:56 PM EST |
| 7.50 | 0.09 | 0.10 | 0.10 | 0.09 | 0.00 | 0.00% | 0.01 | 7,040 | 4,144 | 0.67 | 0.26 | 0.48 | -0.02 | 5/1/2026 | 5/1/2026 3:59:56 PM EST |
| 8.00 | 0.03 | 0.04 | 0.04 | 0.03 | 0.00 | 0.00% | 0.01 | 1,902 | 12,604 | 0.72 | 0.11 | 0.25 | -0.01 | 5/1/2026 | 5/1/2026 3:59:56 PM EST |
| 8.50 | 0.02 | 0.03 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 302 | 4,860 | 0.89 | 0.04 | 0.11 | 0.00 | 5/1/2026 | 5/1/2026 3:59:56 PM EST |
| 9.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 78 | 8,848 | 0.99 | 0.01 | 0.04 | 0.00 | 5/1/2026 | 5/1/2026 3:59:56 PM EST |
| 9.50 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 6 | 555 | 1.32 | 0.00 | 0.01 | 0.00 | 5/1/2026 | 5/1/2026 3:59:56 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 9 | 2,840 | 1.24 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:56 PM EST |
| 10.50 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 63 | 1.83 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/1/2026 3:59:56 PM EST |
| 11.00 | 0.00 | 0.16 | 0.08 | % | 0.01 | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:56 PM EST | |||
| 11.50 | 0.00 | 0.60 | 0.30 | % | 0.03 | 0 | 0 | 4.32 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:56 PM EST | |||
| 12.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:56 PM EST | |||
| 12.50 | 0.00 | 2.13 | 1.07 | % | 0.09 | 0 | 0 | 8.77 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:56 PM EST | |||
| 13.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.08 | 0 | 11 | 8.96 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/1/2026 3:59:56 PM EST |
| 13.50 | 0.00 | 0.18 | 0.09 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.46 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 3:59:56 PM EST |
| 14.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 3.44 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:56 PM EST | |||
| 15.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 12 | 2.33 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/1/2026 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 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/1/2026 3:59:56 PM EST |
| 1.50 | 0.00 | 0.19 | 0.10 | 0.01 | 0.00 | 0.00% | 0.07 | 17 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:56 PM EST |
| 2.00 | 0.00 | 2.12 | 1.06 | 0.01 | 0.00 | 0.00% | 0.53 | 2 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:56 PM EST |
| 2.50 | 0.00 | 0.23 | 0.12 | 0.01 | 0.00 | 0.00% | 0.05 | 4 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:56 PM EST |
| 3.00 | 0.00 | 0.69 | 0.35 | 0.01 | 0.00 | 0.00% | 0.12 | 0 | 1 | 8.59 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/1/2026 3:59:56 PM EST |
| 3.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 22 | 3.15 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 5/1/2026 3:59:56 PM EST |
| 4.00 | 0.00 | 0.08 | 0.04 | 0.01 | -0.01 | -50.00% | 0.01 | 2 | 647 | 2.93 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:56 PM EST |
| 4.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 546 | 1.59 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:56 PM EST |
| 5.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 516 | 2.08 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/1/2026 3:59:56 PM EST |
| 5.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 56 | 1.33 | 0.00 | 0.03 | 0.00 | 4/23/2026 | 5/1/2026 3:59:56 PM EST |
| 6.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 205 | 1,968 | 0.75 | -0.05 | 0.16 | -0.01 | 5/1/2026 | 5/1/2026 3:59:56 PM EST |
| 6.50 | 0.06 | 0.08 | 0.07 | 0.08 | -0.05 | -38.47% | 0.01 | 1,482 | 2,377 | 0.67 | -0.19 | 0.43 | -0.01 | 5/1/2026 | 5/1/2026 3:59:56 PM EST |
| 7.00 | 0.23 | 0.25 | 0.24 | 0.23 | -0.14 | -37.84% | 0.03 | 694 | 1,556 | 0.65 | -0.46 | 0.64 | -0.02 | 5/1/2026 | 5/1/2026 3:59:56 PM EST |
| 7.50 | 0.55 | 0.91 | 0.73 | 0.58 | -0.14 | -19.45% | 0.10 | 31 | 102 | 1.59 | -0.74 | 0.48 | -0.02 | 5/1/2026 | 5/1/2026 3:59:56 PM EST |
| 8.00 | 0.77 | 1.28 | 1.03 | 1.21 | -1.94 | -61.59% | 0.13 | 2 | 0 | 1.62 | -0.89 | 0.25 | -0.01 | 5/1/2026 | 5/1/2026 3:59:56 PM EST |
| 8.50 | 1.15 | 2.09 | 1.62 | 2.43 | +0.69 | +39.66% | 0.19 | 4 | 1 | 2.83 | -0.96 | 0.11 | 0.00 | 5/1/2026 | 5/1/2026 3:59:56 PM EST |
| 9.00 | 1.60 | 2.75 | 2.18 | 2.11 | -0.02 | -0.94% | 0.24 | 3 | 6 | 3.57 | -0.99 | 0.04 | 0.00 | 5/1/2026 | 5/1/2026 3:59:56 PM EST |
| 9.50 | 2.18 | 3.10 | 2.64 | 2.61 | +0.07 | +2.76% | 0.28 | 1 | 2 | 3.45 | -1.00 | 0.01 | 0.00 | 5/1/2026 | 5/1/2026 3:59:56 PM EST |
| 10.00 | 2.71 | 3.45 | 3.08 | 3.60 | -1.48 | -29.14% | 0.31 | 4 | 0 | 3.27 | -1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:56 PM EST |
| 10.50 | 3.25 | 3.90 | 3.58 | 3.27 | 0.00 | 0.00% | 0.34 | 0 | 0 | 3.34 | -1.00 | 0.00 | 0.00 | 4/22/2026 | 5/1/2026 3:59:56 PM EST |
| 11.00 | 3.70 | 4.50 | 4.10 | 4.24 | -0.16 | -3.64% | 0.37 | 3 | 2 | 3.85 | -1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:56 PM EST |
| 11.50 | 4.25 | 4.85 | 4.55 | % | 0.40 | 0 | 0 | 3.57 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:56 PM EST | |||
| 12.00 | 4.65 | 5.50 | 5.08 | 5.14 | +0.44 | +9.37% | 0.42 | 2 | 0 | 4.24 | -1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:56 PM EST |
| 12.50 | 5.20 | 5.85 | 5.53 | 6.14 | +0.40 | +6.97% | 0.44 | 1 | 4 | 3.91 | -1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:56 PM EST |
| 13.00 | 5.45 | 6.45 | 5.95 | % | 0.46 | 0 | 0 | 4.41 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:56 PM EST | |||
| 13.50 | 4.60 | 7.50 | 6.05 | 6.76 | 0.00 | 0.00% | 0.45 | 0 | 0 | 6.19 | -1.00 | 0.00 | 0.00 | 4/28/2026 | 5/1/2026 3:59:56 PM EST |
| 14.00 | 5.15 | 7.55 | 6.35 | 7.12 | 0.00 | 0.00% | 0.45 | 0 | 0 | 5.04 | -1.00 | 0.00 | 0.00 | 4/28/2026 | 5/1/2026 3:59:56 PM EST |
| 15.00 | 6.20 | 9.05 | 7.63 | 8.10 | 0.00 | 0.00% | 0.51 | 0 | 0 | 6.78 | -1.00 | 0.00 | 0.00 | 4/28/2026 | 5/1/2026 3:59:56 PM EST |