Options Chain for WEBULL CORP ORD SHS (BULL) - $7.02 as of 4/22/2026 12:35:25 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 | 4.75 | 8.20 | 6.48 | 4.40 | 0.00 | 0.00% | 6.48 | 0 | 10 | 0.00 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/22/2026 12:58:58 PM EST |
| 1.50 | 4.25 | 7.75 | 6.00 | 3.94 | 0.00 | 0.00% | 4.00 | 0 | 10 | 0.00 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/22/2026 12:58:58 PM EST |
| 2.00 | 3.75 | 7.25 | 5.50 | 4.49 | 0.00 | 0.00% | 2.75 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 4/22/2026 12:58:58 PM EST |
| 2.50 | 3.25 | 6.75 | 5.00 | 4.11 | 0.00 | 0.00% | 2.00 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 4/22/2026 12:58:58 PM EST |
| 3.00 | 3.00 | 4.80 | 3.90 | % | 1.30 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/22/2026 12:58:58 PM EST | |||
| 3.50 | 2.54 | 5.30 | 3.92 | % | 1.12 | 0 | 0 | 0.00 | 1.00 | 0.01 | 0.00 | 4/22/2026 12:58:58 PM EST | |||
| 4.00 | 2.60 | 3.80 | 3.20 | % | 0.80 | 0 | 0 | 2.56 | 0.99 | 0.02 | 0.00 | 4/22/2026 12:58:58 PM EST | |||
| 4.50 | 2.46 | 3.10 | 2.78 | 2.16 | 0.00 | 0.00% | 0.62 | 0 | 104 | 1.80 | 0.96 | 0.04 | 0.00 | 4/17/2026 | 4/22/2026 12:58:58 PM EST |
| 5.00 | 2.00 | 2.64 | 2.32 | 2.00 | 0.00 | 0.00% | 0.46 | 0 | 176 | 1.58 | 0.92 | 0.07 | -0.01 | 4/20/2026 | 4/22/2026 12:58:58 PM EST |
| 5.50 | 1.80 | 1.97 | 1.89 | 1.99 | +0.26 | +15.03% | 0.34 | 25 | 580 | 0.82 | 0.87 | 0.10 | -0.01 | 4/22/2026 | 4/22/2026 12:58:58 PM EST |
| 6.00 | 1.45 | 1.55 | 1.50 | 1.50 | +0.06 | +4.17% | 0.25 | 2 | 641 | 0.84 | 0.80 | 0.14 | -0.01 | 4/22/2026 | 4/22/2026 12:58:58 PM EST |
| 6.50 | 1.12 | 1.20 | 1.16 | 1.14 | +0.10 | +9.62% | 0.18 | 29 | 575 | 0.81 | 0.71 | 0.18 | -0.01 | 4/22/2026 | 4/22/2026 12:58:58 PM EST |
| 7.00 | 0.85 | 0.91 | 0.88 | 0.88 | +0.11 | +14.29% | 0.13 | 73 | 1,212 | 0.81 | 0.61 | 0.20 | -0.01 | 4/22/2026 | 4/22/2026 12:58:58 PM EST |
| 7.50 | 0.56 | 0.69 | 0.63 | 0.66 | +0.06 | +10.00% | 0.08 | 54 | 793 | 0.83 | 0.50 | 0.21 | -0.01 | 4/22/2026 | 4/22/2026 12:58:58 PM EST |
| 8.00 | 0.46 | 0.52 | 0.49 | 0.49 | +0.01 | +2.09% | 0.06 | 941 | 2,917 | 0.84 | 0.41 | 0.20 | -0.01 | 4/22/2026 | 4/22/2026 12:58:58 PM EST |
| 8.50 | 0.34 | 0.42 | 0.38 | 0.41 | +0.05 | +13.89% | 0.04 | 13 | 401 | 0.86 | 0.33 | 0.19 | -0.01 | 4/22/2026 | 4/22/2026 12:58:58 PM EST |
| 9.00 | 0.26 | 0.31 | 0.29 | 0.29 | -0.03 | -9.38% | 0.03 | 47 | 230 | 0.88 | 0.26 | 0.16 | -0.01 | 4/22/2026 | 4/22/2026 12:58:58 PM EST |
| 9.50 | 0.20 | 0.26 | 0.23 | 0.24 | +0.01 | +4.35% | 0.02 | 9 | 121 | 0.91 | 0.21 | 0.14 | -0.01 | 4/22/2026 | 4/22/2026 12:58:58 PM EST |
| 10.00 | 0.12 | 0.20 | 0.16 | 0.19 | +0.02 | +11.77% | 0.02 | 255 | 1,771 | 0.89 | 0.18 | 0.12 | -0.01 | 4/22/2026 | 4/22/2026 12:58:58 PM EST |
| 11.00 | 0.10 | 0.16 | 0.13 | 0.13 | +0.02 | +18.19% | 0.01 | 12 | 217 | 1.01 | 0.11 | 0.09 | -0.01 | 4/22/2026 | 4/22/2026 12:58:58 PM EST |
| 12.00 | 0.08 | 0.10 | 0.09 | 0.10 | +0.01 | +11.12% | 0.01 | 2,961 | 127 | 1.05 | 0.08 | 0.06 | 0.00 | 4/22/2026 | 4/22/2026 12:58:58 PM EST |
| 13.00 | 0.01 | 0.63 | 0.32 | % | 0.02 | 0 | 0 | 2.07 | 0.02 | 0.03 | 0.00 | 4/22/2026 12:58:58 PM EST | |||
| 14.00 | 0.00 | 0.63 | 0.32 | % | 0.02 | 0 | 0 | 2.19 | 0.01 | 0.02 | 0.00 | 4/22/2026 12:58:58 PM EST | |||
| 15.00 | 0.01 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.93 | 0.01 | 0.01 | 0.00 | 4/22/2026 12:58:58 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 | 0.32 | 0.16 | % | 0.16 | 0 | 0 | 6.19 | 0.00 | 0.00 | 0.00 | 4/22/2026 12:58:58 PM EST | |||
| 1.50 | 0.00 | 0.32 | 0.16 | % | 0.11 | 0 | 0 | 4.76 | 0.00 | 0.00 | 0.00 | 4/22/2026 12:58:58 PM EST | |||
| 2.00 | 0.00 | 0.57 | 0.29 | % | 0.14 | 0 | 0 | 4.91 | 0.00 | 0.00 | 0.00 | 4/22/2026 12:58:58 PM EST | |||
| 2.50 | 0.00 | 0.32 | 0.16 | % | 0.06 | 0 | 0 | 3.26 | 0.00 | 0.00 | 0.00 | 4/22/2026 12:58:58 PM EST | |||
| 3.00 | 0.00 | 0.32 | 0.16 | % | 0.05 | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 4/22/2026 12:58:58 PM EST | |||
| 3.50 | 0.00 | 0.33 | 0.17 | % | 0.05 | 0 | 0 | 2.39 | 0.00 | 0.01 | 0.00 | 4/22/2026 12:58:58 PM EST | |||
| 4.00 | 0.00 | 0.34 | 0.17 | 0.06 | 0.00 | 0.00% | 0.04 | 0 | 26 | 2.07 | -0.01 | 0.02 | 0.00 | 4/14/2026 | 4/22/2026 12:58:58 PM EST |
| 4.50 | 0.03 | 0.36 | 0.20 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 28 | 1.34 | -0.04 | 0.04 | 0.00 | 4/17/2026 | 4/22/2026 12:58:58 PM EST |
| 5.00 | 0.05 | 0.11 | 0.08 | 0.11 | +0.02 | +22.23% | 0.02 | 5 | 48 | 0.90 | -0.08 | 0.07 | -0.01 | 4/22/2026 | 4/22/2026 12:58:58 PM EST |
| 5.50 | 0.10 | 0.21 | 0.16 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 159 | 0.89 | -0.13 | 0.10 | -0.01 | 4/21/2026 | 4/22/2026 12:58:58 PM EST |
| 6.00 | 0.20 | 0.30 | 0.25 | 0.26 | 0.00 | 0.00% | 0.04 | 0 | 106 | 0.85 | -0.20 | 0.14 | -0.01 | 4/21/2026 | 4/22/2026 12:58:58 PM EST |
| 6.50 | 0.37 | 0.43 | 0.40 | 0.39 | -0.06 | -13.34% | 0.06 | 21 | 119 | 0.83 | -0.29 | 0.18 | -0.01 | 4/22/2026 | 4/22/2026 12:58:58 PM EST |
| 7.00 | 0.52 | 0.67 | 0.60 | 0.60 | -0.11 | -15.50% | 0.09 | 28 | 75 | 0.84 | -0.39 | 0.20 | -0.01 | 4/22/2026 | 4/22/2026 12:58:58 PM EST |
| 7.50 | 0.81 | 0.94 | 0.88 | 1.21 | 0.00 | 0.00% | 0.12 | 0 | 7 | 0.80 | -0.50 | 0.21 | -0.01 | 4/17/2026 | 4/22/2026 12:58:58 PM EST |
| 8.00 | 1.14 | 1.28 | 1.21 | 1.61 | 0.00 | 0.00% | 0.15 | 0 | 41 | 0.82 | -0.59 | 0.20 | -0.01 | 4/20/2026 | 4/22/2026 12:58:58 PM EST |
| 8.50 | 1.53 | 1.66 | 1.60 | 3.60 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.84 | -0.67 | 0.19 | -0.01 | 4/10/2026 | 4/22/2026 12:58:58 PM EST |
| 9.00 | 1.96 | 2.08 | 2.02 | % | 0.22 | 0 | 0 | 0.88 | -0.74 | 0.16 | -0.01 | 4/22/2026 12:58:58 PM EST | |||
| 9.50 | 2.18 | 2.82 | 2.50 | % | 0.26 | 0 | 0 | 1.38 | -0.79 | 0.14 | -0.01 | 4/22/2026 12:58:58 PM EST | |||
| 10.00 | 2.40 | 3.30 | 2.85 | 3.70 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.47 | -0.82 | 0.12 | -0.01 | 4/15/2026 | 4/22/2026 12:58:58 PM EST |
| 11.00 | 3.35 | 4.00 | 3.68 | % | 0.33 | 0 | 0 | 1.26 | -0.89 | 0.09 | -0.01 | 4/22/2026 12:58:58 PM EST | |||
| 12.00 | 4.30 | 5.50 | 4.90 | 5.03 | 0.00 | 0.00% | 0.41 | 0 | 1 | 2.10 | -0.92 | 0.06 | 0.00 | 4/21/2026 | 4/22/2026 12:58:58 PM EST |
| 13.00 | 5.15 | 6.60 | 5.88 | % | 0.45 | 0 | 0 | 2.38 | -0.98 | 0.03 | 0.00 | 4/22/2026 12:58:58 PM EST | |||
| 14.00 | 6.15 | 7.55 | 6.85 | % | 0.49 | 0 | 0 | 2.47 | -0.99 | 0.02 | 0.00 | 4/22/2026 12:58:58 PM EST | |||
| 15.00 | 7.15 | 8.45 | 7.80 | % | 0.52 | 0 | 0 | 2.47 | -0.99 | 0.01 | 0.00 | 4/22/2026 12:58:58 PM EST |