Options Chain for WEBULL CORP ORD SHS (BULL) - $6.95 as of 5/21/2026 7:13:58 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 | 3.60 | 7.70 | 5.65 | 6.30 | 0.00 | 0.00% | 5.65 | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/21/2026 4:00:04 PM EST |
| 1.50 | 3.20 | 6.55 | 4.88 | 6.08 | 0.00 | 0.00% | 3.25 | 0 | 10 | 0.00 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/21/2026 4:00:04 PM EST |
| 2.00 | 2.64 | 6.00 | 4.32 | 4.79 | -0.46 | -8.77% | 2.16 | 3 | 23 | 0.00 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 4:00:04 PM EST |
| 2.50 | 2.08 | 5.50 | 3.79 | 4.82 | 0.00 | 0.00% | 1.52 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/21/2026 4:00:04 PM EST |
| 3.00 | 1.58 | 5.00 | 3.29 | 4.37 | 0.00 | 0.00% | 1.10 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/21/2026 4:00:04 PM EST |
| 3.50 | 2.22 | 4.50 | 3.36 | 3.57 | 0.00 | 0.00% | 0.96 | 0 | 49 | 0.00 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/21/2026 4:00:04 PM EST |
| 4.00 | 1.72 | 4.00 | 2.86 | 3.10 | 0.00 | 0.00% | 0.71 | 0 | 50 | 0.00 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/21/2026 4:00:04 PM EST |
| 4.50 | 0.24 | 4.20 | 2.22 | % | 0.49 | 0 | 0 | 7.32 | 0.99 | 0.02 | 0.00 | 5/21/2026 4:00:04 PM EST | |||
| 5.00 | 1.48 | 3.40 | 2.44 | 1.72 | -0.28 | -14.00% | 0.49 | 65 | 82 | 5.54 | 0.96 | 0.07 | -0.01 | 5/21/2026 | 5/21/2026 4:00:04 PM EST |
| 5.50 | 0.99 | 2.32 | 1.66 | 1.65 | 0.00 | 0.00% | 0.30 | 0 | 162 | 3.45 | 0.88 | 0.16 | -0.01 | 5/20/2026 | 5/21/2026 4:00:04 PM EST |
| 6.00 | 0.67 | 1.10 | 0.89 | 0.83 | -0.56 | -40.29% | 0.15 | 18 | 275 | 1.49 | 0.76 | 0.27 | -0.01 | 5/21/2026 | 5/21/2026 4:00:04 PM EST |
| 6.50 | 0.49 | 0.59 | 0.54 | 0.59 | -0.20 | -25.32% | 0.08 | 11,204 | 25,359 | 0.87 | 0.59 | 0.34 | -0.02 | 5/21/2026 | 5/21/2026 4:00:04 PM EST |
| 7.00 | 0.30 | 0.36 | 0.33 | 0.36 | -0.13 | -26.54% | 0.05 | 1,241 | 8,023 | 0.93 | 0.42 | 0.35 | -0.02 | 5/21/2026 | 5/21/2026 4:00:04 PM EST |
| 7.50 | 0.15 | 0.25 | 0.20 | 0.21 | -0.07 | -25.00% | 0.03 | 1,424 | 1,087 | 0.90 | 0.27 | 0.30 | -0.01 | 5/21/2026 | 5/21/2026 4:00:04 PM EST |
| 8.00 | 0.11 | 0.16 | 0.14 | 0.14 | -0.05 | -26.32% | 0.02 | 573 | 982 | 0.97 | 0.17 | 0.22 | -0.01 | 5/21/2026 | 5/21/2026 4:00:04 PM EST |
| 8.50 | 0.06 | 0.13 | 0.10 | 0.09 | -0.05 | -35.72% | 0.01 | 30 | 883 | 1.01 | 0.11 | 0.16 | -0.01 | 5/21/2026 | 5/21/2026 4:00:04 PM EST |
| 9.00 | 0.05 | 0.08 | 0.07 | 0.07 | 0.00 | 0.00% | 0.01 | 77 | 508 | 1.08 | 0.06 | 0.11 | -0.01 | 5/21/2026 | 5/21/2026 4:00:04 PM EST |
| 9.50 | 0.03 | 0.07 | 0.05 | 0.07 | +0.01 | +16.67% | 0.01 | 104 | 198 | 1.13 | 0.03 | 0.07 | 0.00 | 5/21/2026 | 5/21/2026 4:00:04 PM EST |
| 10.00 | 0.03 | 0.05 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 594 | 2,791 | 1.17 | 0.02 | 0.04 | 0.00 | 5/21/2026 | 5/21/2026 4:00:04 PM EST |
| 10.50 | 0.02 | 0.05 | 0.04 | 0.04 | +0.01 | +33.34% | 0.00 | 804 | 85 | 1.26 | 0.01 | 0.02 | 0.00 | 5/21/2026 | 5/21/2026 4:00:04 PM EST |
| 11.00 | 0.02 | 0.09 | 0.06 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 161 | 1.46 | 0.00 | 0.01 | 0.00 | 5/20/2026 | 5/21/2026 4:00:04 PM EST |
| 11.50 | 0.00 | 1.44 | 0.72 | % | 0.06 | 0 | 0 | 4.78 | 0.00 | 0.00 | 0.00 | 5/21/2026 4:00:04 PM EST | |||
| 12.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 5/21/2026 4:00:04 PM EST | |||
| 12.50 | 0.00 | 1.13 | 0.57 | % | 0.05 | 0 | 0 | 4.44 | 0.00 | 0.00 | 0.00 | 5/21/2026 4:00:04 PM EST | |||
| 13.00 | 0.00 | 1.39 | 0.70 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 1 | 5.04 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/21/2026 4:00:04 PM EST |
| 14.00 | 0.01 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 5/21/2026 4:00:04 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 | 0.22 | 0.11 | 0.01 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/21/2026 4:00:04 PM EST |
| 1.50 | 0.00 | 1.12 | 0.56 | % | 0.37 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/21/2026 4:00:04 PM EST | |||
| 2.00 | 0.00 | 1.13 | 0.57 | % | 0.28 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/21/2026 4:00:04 PM EST | |||
| 2.50 | 0.00 | 2.13 | 1.07 | % | 0.43 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/21/2026 4:00:04 PM EST | |||
| 3.00 | 0.00 | 0.92 | 0.46 | % | 0.15 | 0 | 0 | 6.72 | 0.00 | 0.00 | 0.00 | 5/21/2026 4:00:04 PM EST | |||
| 3.50 | 0.00 | 0.92 | 0.46 | % | 0.13 | 0 | 0 | 5.72 | 0.00 | 0.00 | 0.00 | 5/21/2026 4:00:04 PM EST | |||
| 4.00 | 0.00 | 1.53 | 0.77 | 0.09 | 0.00 | 0.00% | 0.19 | 0 | 10 | 6.83 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/21/2026 4:00:04 PM EST |
| 4.50 | 0.00 | 0.64 | 0.32 | 0.06 | 0.00 | 0.00% | 0.07 | 0 | 71 | 3.41 | -0.01 | 0.02 | 0.00 | 4/29/2026 | 5/21/2026 4:00:04 PM EST |
| 5.00 | 0.00 | 0.12 | 0.06 | 0.03 | 0.00 | 0.00% | 0.01 | 101 | 140 | 1.38 | -0.04 | 0.07 | -0.01 | 5/21/2026 | 5/21/2026 4:00:04 PM EST |
| 5.50 | 0.04 | 0.12 | 0.08 | 0.09 | +0.03 | +50.00% | 0.01 | 122 | 5 | 0.88 | -0.12 | 0.16 | -0.01 | 5/21/2026 | 5/21/2026 4:00:04 PM EST |
| 6.00 | 0.16 | 0.25 | 0.21 | 0.19 | +0.07 | +58.34% | 0.03 | 102 | 307 | 0.90 | -0.24 | 0.27 | -0.01 | 5/21/2026 | 5/21/2026 4:00:04 PM EST |
| 6.50 | 0.30 | 0.45 | 0.38 | 0.40 | +0.14 | +53.85% | 0.06 | 231 | 260 | 0.85 | -0.41 | 0.34 | -0.02 | 5/21/2026 | 5/21/2026 4:00:04 PM EST |
| 7.00 | 0.57 | 0.75 | 0.66 | 0.64 | +0.18 | +39.13% | 0.09 | 89 | 208 | 0.85 | -0.58 | 0.35 | -0.02 | 5/21/2026 | 5/21/2026 4:00:04 PM EST |
| 7.50 | 0.76 | 1.24 | 1.00 | 1.06 | +0.31 | +41.34% | 0.13 | 1 | 134 | 1.37 | -0.73 | 0.30 | -0.01 | 5/21/2026 | 5/21/2026 4:00:04 PM EST |
| 8.00 | 0.77 | 2.18 | 1.48 | 1.10 | +0.05 | +4.77% | 0.18 | 3 | 38 | 2.47 | -0.83 | 0.22 | -0.01 | 5/21/2026 | 5/21/2026 4:00:04 PM EST |
| 8.50 | 1.07 | 2.71 | 1.89 | % | 0.22 | 0 | 0 | 2.77 | -0.89 | 0.16 | -0.01 | 5/21/2026 4:00:04 PM EST | |||
| 9.00 | 1.09 | 3.90 | 2.50 | 2.26 | 0.00 | 0.00% | 0.28 | 0 | 1 | 3.90 | -0.94 | 0.11 | -0.01 | 5/11/2026 | 5/21/2026 4:00:04 PM EST |
| 9.50 | 1.57 | 4.10 | 2.84 | 2.50 | 0.00 | 0.00% | 0.30 | 0 | 2 | 3.92 | -0.97 | 0.07 | 0.00 | 5/20/2026 | 5/21/2026 4:00:04 PM EST |
| 10.00 | 1.39 | 4.95 | 3.17 | 2.88 | 0.00 | 0.00% | 0.32 | 0 | 9 | 4.75 | -0.98 | 0.04 | 0.00 | 5/18/2026 | 5/21/2026 4:00:04 PM EST |
| 10.50 | 2.04 | 5.00 | 3.52 | 3.35 | 0.00 | 0.00% | 0.34 | 0 | 2 | 4.08 | -0.99 | 0.02 | 0.00 | 5/20/2026 | 5/21/2026 4:00:04 PM EST |
| 11.00 | 2.31 | 6.45 | 4.38 | 3.90 | 0.00 | 0.00% | 0.40 | 0 | 2 | 5.82 | -1.00 | 0.01 | 0.00 | 5/20/2026 | 5/21/2026 4:00:04 PM EST |
| 11.50 | 4.00 | 6.85 | 5.43 | 4.49 | +0.16 | +3.70% | 0.47 | 2 | 1 | 5.97 | -1.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 4:00:04 PM EST |
| 12.00 | 3.30 | 7.35 | 5.33 | 4.95 | 0.00 | 0.00% | 0.44 | 0 | 1 | 6.11 | -1.00 | 0.00 | 0.00 | 5/20/2026 | 5/21/2026 4:00:04 PM EST |
| 12.50 | 3.85 | 7.10 | 5.48 | 5.48 | 0.00 | 0.00% | 0.44 | 0 | 3 | 4.84 | -1.00 | 0.00 | 0.00 | 5/20/2026 | 5/21/2026 4:00:04 PM EST |
| 13.00 | 4.35 | 7.60 | 5.98 | 6.00 | 0.00 | 0.00% | 0.46 | 0 | 2 | 4.96 | -1.00 | 0.00 | 0.00 | 5/20/2026 | 5/21/2026 4:00:04 PM EST |
| 14.00 | 5.35 | 9.20 | 7.28 | 6.95 | 0.00 | 0.00% | 0.52 | 0 | 4 | 6.31 | -1.00 | 0.00 | 0.00 | 5/20/2026 | 5/21/2026 4:00:04 PM EST |