Options Chain for WEBULL CORP ORD SHS (BULL) - $6.91 as of 4/24/2026 2:45:28 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 | 3.85 | 8.05 | 5.95 | 6.18 | +0.68 | +12.37% | 5.95 | 1 | 13 | 0.00 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 12:59:01 PM EST |
| 1.50 | 3.30 | 7.55 | 5.43 | 5.68 | +0.53 | +10.30% | 3.62 | 1 | 11 | 0.00 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 12:59:01 PM EST |
| 2.00 | 2.85 | 7.00 | 4.93 | 5.20 | 0.00 | 0.00% | 2.46 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 4/24/2026 12:59:01 PM EST |
| 2.50 | 2.37 | 6.55 | 4.46 | 3.99 | -0.12 | -2.92% | 1.78 | 1 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 12:59:01 PM EST |
| 3.00 | 2.17 | 6.05 | 4.11 | 3.51 | -0.25 | -6.65% | 1.37 | 1 | 1 | 3.64 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 12:59:01 PM EST |
| 3.50 | 2.90 | 4.10 | 3.50 | % | 1.00 | 0 | 0 | 3.76 | 1.00 | 0.00 | 0.00 | 4/24/2026 12:59:01 PM EST | |||
| 4.00 | 2.50 | 3.50 | 3.00 | 3.04 | +0.02 | +0.67% | 0.75 | 30 | 54 | 2.98 | 0.99 | 0.01 | 0.00 | 4/24/2026 | 4/24/2026 12:59:01 PM EST |
| 4.50 | 2.32 | 2.54 | 2.43 | 2.50 | -0.22 | -8.09% | 0.54 | 33 | 44 | 1.46 | 0.96 | 0.05 | 0.00 | 4/24/2026 | 4/24/2026 12:59:01 PM EST |
| 5.00 | 1.73 | 2.16 | 1.95 | 2.35 | +0.05 | +2.18% | 0.39 | 1 | 337 | 1.65 | 0.92 | 0.09 | -0.01 | 4/24/2026 | 4/24/2026 12:59:01 PM EST |
| 5.50 | 1.42 | 1.67 | 1.55 | 1.51 | +0.07 | +4.87% | 0.28 | 5 | 584 | 0.82 | 0.86 | 0.14 | -0.01 | 4/24/2026 | 4/24/2026 12:59:01 PM EST |
| 6.00 | 1.09 | 1.18 | 1.14 | 1.11 | +0.05 | +4.72% | 0.19 | 53 | 811 | 0.77 | 0.77 | 0.20 | -0.01 | 4/24/2026 | 4/24/2026 12:59:01 PM EST |
| 6.50 | 0.76 | 0.84 | 0.80 | 0.82 | -0.05 | -5.75% | 0.12 | 76 | 2,761 | 0.78 | 0.65 | 0.25 | -0.01 | 4/24/2026 | 4/24/2026 12:59:01 PM EST |
| 7.00 | 0.55 | 0.58 | 0.57 | 0.55 | -0.03 | -5.18% | 0.08 | 276 | 1,257 | 0.79 | 0.52 | 0.28 | -0.01 | 4/24/2026 | 4/24/2026 12:59:01 PM EST |
| 7.50 | 0.39 | 0.44 | 0.42 | 0.41 | +0.01 | +2.50% | 0.06 | 458 | 2,938 | 0.82 | 0.39 | 0.26 | -0.01 | 4/24/2026 | 4/24/2026 12:59:01 PM EST |
| 8.00 | 0.25 | 0.29 | 0.27 | 0.28 | -0.01 | -3.45% | 0.03 | 37 | 2,386 | 0.84 | 0.30 | 0.22 | -0.01 | 4/24/2026 | 4/24/2026 12:59:01 PM EST |
| 8.50 | 0.17 | 0.22 | 0.20 | 0.20 | 0.00 | 0.00% | 0.02 | 25 | 617 | 0.86 | 0.23 | 0.18 | -0.01 | 4/24/2026 | 4/24/2026 12:59:01 PM EST |
| 9.00 | 0.14 | 0.15 | 0.15 | 0.15 | -0.02 | -11.77% | 0.02 | 36 | 2,179 | 0.91 | 0.18 | 0.15 | -0.01 | 4/24/2026 | 4/24/2026 12:59:01 PM EST |
| 9.50 | 0.07 | 0.15 | 0.11 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 1,119 | 0.94 | 0.15 | 0.12 | -0.01 | 4/23/2026 | 4/24/2026 12:59:01 PM EST |
| 10.00 | 0.07 | 0.09 | 0.08 | 0.08 | 0.00 | 0.00% | 0.01 | 384 | 2,980 | 0.97 | 0.12 | 0.10 | -0.01 | 4/24/2026 | 4/24/2026 12:59:01 PM EST |
| 11.00 | 0.05 | 0.14 | 0.10 | 0.12 | +0.06 | +100.00% | 0.01 | 1 | 259 | 1.11 | 0.07 | 0.07 | -0.01 | 4/24/2026 | 4/24/2026 12:59:01 PM EST |
| 12.00 | 0.03 | 0.07 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 6,573 | 2,981 | 1.15 | 0.05 | 0.05 | 0.00 | 4/24/2026 | 4/24/2026 12:59:01 PM EST |
| 13.00 | 0.03 | 0.06 | 0.05 | 0.03 | % | 0.00 | 2 | 0 | 1.25 | 0.03 | 0.03 | 0.00 | 4/24/2026 | 4/24/2026 12:59:01 PM EST | |
| 14.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 4/24/2026 12:59:01 PM EST | |||
| 15.00 | 0.00 | 0.07 | 0.04 | 0.04 | +0.01 | +33.34% | 0.00 | 2 | 1 | 1.60 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 12:59:01 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 | 0.26 | 0.13 | % | 0.13 | 0 | 0 | 6.47 | 0.00 | 0.00 | 0.00 | 4/24/2026 12:59:01 PM EST | |||
| 1.50 | 0.00 | 0.32 | 0.16 | % | 0.11 | 0 | 0 | 5.38 | 0.00 | 0.00 | 0.00 | 4/24/2026 12:59:01 PM EST | |||
| 2.00 | 0.00 | 0.32 | 0.16 | % | 0.08 | 0 | 0 | 4.38 | 0.00 | 0.00 | 0.00 | 4/24/2026 12:59:01 PM EST | |||
| 2.50 | 0.00 | 0.32 | 0.16 | % | 0.06 | 0 | 0 | 3.65 | 0.00 | 0.00 | 0.00 | 4/24/2026 12:59:01 PM EST | |||
| 3.00 | 0.00 | 0.31 | 0.16 | % | 0.05 | 0 | 0 | 3.04 | 0.00 | 0.00 | 0.00 | 4/24/2026 12:59:01 PM EST | |||
| 3.50 | 0.00 | 0.33 | 0.17 | 0.10 | 0.00 | 0.00% | 0.05 | 0 | 20 | 2.64 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/24/2026 12:59:01 PM EST |
| 4.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.02 | -66.67% | 0.01 | 1 | 37 | 2.13 | -0.01 | 0.01 | 0.00 | 4/24/2026 | 4/24/2026 12:59:01 PM EST |
| 4.50 | 0.01 | 0.17 | 0.09 | 0.09 | +0.02 | +28.58% | 0.02 | 1 | 46 | 1.12 | -0.04 | 0.05 | 0.00 | 4/24/2026 | 4/24/2026 12:59:01 PM EST |
| 5.00 | 0.04 | 0.09 | 0.07 | 0.09 | +0.03 | +50.00% | 0.01 | 2 | 171 | 0.87 | -0.08 | 0.09 | -0.01 | 4/24/2026 | 4/24/2026 12:59:01 PM EST |
| 5.50 | 0.09 | 0.14 | 0.12 | 0.12 | -0.01 | -7.70% | 0.02 | 1 | 40 | 0.83 | -0.14 | 0.14 | -0.01 | 4/24/2026 | 4/24/2026 12:59:01 PM EST |
| 6.00 | 0.21 | 0.25 | 0.23 | 0.22 | -0.02 | -8.34% | 0.04 | 1 | 230 | 0.81 | -0.23 | 0.20 | -0.01 | 4/24/2026 | 4/24/2026 12:59:01 PM EST |
| 6.50 | 0.37 | 0.45 | 0.41 | 0.42 | +0.01 | +2.44% | 0.06 | 152 | 278 | 0.81 | -0.35 | 0.25 | -0.01 | 4/24/2026 | 4/24/2026 12:59:01 PM EST |
| 7.00 | 0.63 | 0.66 | 0.65 | 0.67 | -0.03 | -4.29% | 0.09 | 12 | 120 | 0.81 | -0.48 | 0.28 | -0.01 | 4/24/2026 | 4/24/2026 12:59:01 PM EST |
| 7.50 | 0.95 | 0.99 | 0.97 | 1.08 | +0.04 | +3.85% | 0.13 | 1 | 322 | 0.83 | -0.61 | 0.26 | -0.01 | 4/24/2026 | 4/24/2026 12:59:01 PM EST |
| 8.00 | 1.30 | 1.44 | 1.37 | 1.50 | 0.00 | 0.00% | 0.17 | 0 | 7 | 0.86 | -0.70 | 0.22 | -0.01 | 4/23/2026 | 4/24/2026 12:59:01 PM EST |
| 8.50 | 1.37 | 2.10 | 1.74 | 1.90 | 0.00 | 0.00% | 0.20 | 0 | 2 | 1.33 | -0.77 | 0.18 | -0.01 | 4/23/2026 | 4/24/2026 12:59:01 PM EST |
| 9.00 | 1.81 | 2.55 | 2.18 | 3.85 | 0.00 | 0.00% | 0.24 | 0 | 6 | 1.41 | -0.82 | 0.15 | -0.01 | 4/10/2026 | 4/24/2026 12:59:01 PM EST |
| 9.50 | 2.32 | 2.96 | 2.64 | % | 0.28 | 0 | 0 | 1.40 | -0.85 | 0.12 | -0.01 | 4/24/2026 12:59:01 PM EST | |||
| 10.00 | 3.05 | 3.65 | 3.35 | 3.21 | -0.14 | -4.18% | 0.34 | 20 | 21 | 1.82 | -0.88 | 0.10 | -0.01 | 4/24/2026 | 4/24/2026 12:59:01 PM EST |
| 11.00 | 3.55 | 4.70 | 4.13 | 4.20 | 0.00 | 0.00% | 0.38 | 0 | 1 | 1.97 | -0.93 | 0.07 | -0.01 | 4/21/2026 | 4/24/2026 12:59:01 PM EST |
| 12.00 | 4.45 | 5.65 | 5.05 | 5.05 | 0.00 | 0.00% | 0.42 | 0 | 3 | 2.24 | -0.95 | 0.05 | 0.00 | 4/21/2026 | 4/24/2026 12:59:01 PM EST |
| 13.00 | 5.35 | 6.70 | 6.03 | % | 0.46 | 0 | 0 | 2.49 | -0.97 | 0.03 | 0.00 | 4/24/2026 12:59:01 PM EST | |||
| 14.00 | 6.40 | 7.70 | 7.05 | % | 0.50 | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 4/24/2026 12:59:01 PM EST | |||
| 15.00 | 6.95 | 9.50 | 8.23 | % | 0.55 | 0 | 0 | 3.87 | -1.00 | 0.00 | 0.00 | 4/24/2026 12:59:01 PM EST |