Options Chain for WEBULL CORP ORD SHS (BULL) - $6.21 as of 6/3/2026 7:25:46 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 | 4.15 | 7.00 | 5.58 | 4.80 | -0.48 | -9.10% | 5.58 | 2 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 6/3/2026 3:59:55 PM EST |
| 1.50 | 3.85 | 6.50 | 5.18 | 5.16 | +0.31 | +6.40% | 3.45 | 13 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 6/3/2026 3:59:55 PM EST |
| 2.00 | 2.95 | 6.00 | 4.48 | 4.39 | 0.00 | 0.00% | 2.24 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/3/2026 3:59:55 PM EST |
| 2.50 | 2.70 | 5.50 | 4.10 | % | 1.64 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/3/2026 3:59:55 PM EST | |||
| 3.00 | 1.72 | 5.05 | 3.39 | % | 1.13 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/3/2026 3:59:55 PM EST | |||
| 3.50 | 1.21 | 4.55 | 2.88 | 3.67 | 0.00 | 0.00% | 0.82 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 6/3/2026 3:59:55 PM EST |
| 4.00 | 1.23 | 2.83 | 2.03 | 1.85 | -1.51 | -44.94% | 0.51 | 60 | 1 | 5.80 | 1.00 | 0.01 | 0.00 | 6/3/2026 | 6/3/2026 3:59:55 PM EST |
| 4.50 | 1.10 | 1.84 | 1.47 | 1.83 | 0.00 | 0.00% | 0.33 | 0 | 1 | 3.08 | 0.98 | 0.05 | 0.00 | 5/18/2026 | 6/3/2026 3:59:55 PM EST |
| 5.00 | 0.72 | 1.15 | 0.94 | 0.95 | -0.30 | -24.00% | 0.19 | 16 | 124 | 1.75 | 0.90 | 0.22 | -0.01 | 6/3/2026 | 6/3/2026 3:59:55 PM EST |
| 5.50 | 0.31 | 0.57 | 0.44 | 0.49 | -0.35 | -41.67% | 0.08 | 325 | 251 | 0.93 | 0.73 | 0.44 | -0.01 | 6/3/2026 | 6/3/2026 3:59:55 PM EST |
| 6.00 | 0.24 | 0.26 | 0.25 | 0.25 | -0.16 | -39.03% | 0.04 | 1,484 | 513 | 0.77 | 0.47 | 0.55 | -0.02 | 6/3/2026 | 6/3/2026 3:59:55 PM EST |
| 6.50 | 0.11 | 0.12 | 0.12 | 0.12 | -0.06 | -33.34% | 0.02 | 11,820 | 2,474 | 0.85 | 0.25 | 0.42 | -0.01 | 6/3/2026 | 6/3/2026 3:59:55 PM EST |
| 7.00 | 0.05 | 0.06 | 0.06 | 0.05 | -0.02 | -28.58% | 0.01 | 981 | 4,156 | 0.92 | 0.11 | 0.25 | -0.01 | 6/3/2026 | 6/3/2026 3:59:55 PM EST |
| 7.50 | 0.02 | 0.03 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 120 | 1,469 | 0.97 | 0.05 | 0.12 | 0.00 | 6/3/2026 | 6/3/2026 3:59:55 PM EST |
| 8.00 | 0.01 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 45 | 2,333 | 1.10 | 0.02 | 0.05 | 0.00 | 6/3/2026 | 6/3/2026 3:59:55 PM EST |
| 8.50 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 51 | 770 | 1.22 | 0.01 | 0.02 | 0.00 | 6/3/2026 | 6/3/2026 3:59:55 PM EST |
| 9.00 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 5 | 460 | 1.45 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/3/2026 3:59:55 PM EST |
| 9.50 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 10 | 53 | 1.71 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/3/2026 3:59:55 PM EST |
| 10.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 617 | 1.85 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/3/2026 3:59:55 PM EST |
| 10.50 | 0.00 | 0.42 | 0.21 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 40 | 3.85 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/3/2026 3:59:55 PM EST |
| 11.00 | 0.00 | 0.19 | 0.10 | 0.15 | +0.13 | +650.00% | 0.01 | 1 | 107 | 3.13 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/3/2026 3:59:55 PM EST |
| 11.50 | 0.00 | 0.42 | 0.21 | % | 0.02 | 0 | 0 | 4.18 | 0.00 | 0.00 | 0.00 | 6/3/2026 3:59:55 PM EST | |||
| 12.00 | 0.00 | 0.25 | 0.13 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 19 | 3.68 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 6/3/2026 3:59:55 PM EST |
| 13.00 | 0.00 | 0.34 | 0.17 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 11 | 4.30 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 6/3/2026 3:59:55 PM EST |
| 14.00 | 0.00 | 0.42 | 0.21 | % | 0.01 | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 6/3/2026 3:59:55 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 | 0.14 | 0.07 | 0.01 | 0.00 | 0.00% | 0.07 | 47 | 104 | 0.00 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/3/2026 3:59:55 PM EST |
| 1.50 | 0.00 | 0.10 | 0.05 | 0.03 | % | 0.03 | 1 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/3/2026 3:59:55 PM EST | |
| 2.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/3/2026 3:59:55 PM EST |
| 2.50 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/3/2026 3:59:55 PM EST |
| 3.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.36 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/3/2026 3:59:55 PM EST |
| 3.50 | 0.00 | 0.27 | 0.14 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 1 | 3.77 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 6/3/2026 3:59:55 PM EST |
| 4.00 | 0.00 | 0.08 | 0.04 | % | 0.01 | 0 | 0 | 2.01 | 0.00 | 0.01 | 0.00 | 6/3/2026 3:59:55 PM EST | |||
| 4.50 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.90 | -0.02 | 0.05 | 0.00 | 5/22/2026 | 6/3/2026 3:59:55 PM EST |
| 5.00 | 0.02 | 0.03 | 0.03 | 0.03 | +0.01 | +50.00% | 0.01 | 1,017 | 348 | 0.77 | -0.10 | 0.22 | -0.01 | 6/3/2026 | 6/3/2026 3:59:55 PM EST |
| 5.50 | 0.08 | 0.12 | 0.10 | 0.12 | +0.07 | +140.00% | 0.02 | 2,118 | 1,105 | 0.70 | -0.27 | 0.44 | -0.01 | 6/3/2026 | 6/3/2026 3:59:55 PM EST |
| 6.00 | 0.31 | 0.36 | 0.34 | 0.33 | +0.14 | +73.69% | 0.06 | 366 | 1,113 | 0.76 | -0.53 | 0.55 | -0.02 | 6/3/2026 | 6/3/2026 3:59:55 PM EST |
| 6.50 | 0.68 | 0.74 | 0.71 | 0.70 | +0.25 | +55.56% | 0.11 | 99 | 602 | 0.85 | -0.75 | 0.42 | -0.01 | 6/3/2026 | 6/3/2026 3:59:55 PM EST |
| 7.00 | 0.92 | 1.40 | 1.16 | 1.14 | +0.29 | +34.12% | 0.17 | 33 | 850 | 1.80 | -0.89 | 0.25 | -0.01 | 6/3/2026 | 6/3/2026 3:59:55 PM EST |
| 7.50 | 1.26 | 1.94 | 1.60 | 1.66 | +0.38 | +29.69% | 0.21 | 2 | 62 | 2.25 | -0.95 | 0.12 | 0.00 | 6/3/2026 | 6/3/2026 3:59:55 PM EST |
| 8.00 | 1.97 | 2.43 | 2.20 | 1.94 | +0.30 | +18.30% | 0.28 | 4 | 95 | 2.50 | -0.98 | 0.05 | 0.00 | 6/3/2026 | 6/3/2026 3:59:55 PM EST |
| 8.50 | 2.05 | 3.15 | 2.60 | 2.52 | +0.52 | +26.00% | 0.31 | 1 | 63 | 3.44 | -0.99 | 0.02 | 0.00 | 6/3/2026 | 6/3/2026 3:59:55 PM EST |
| 9.00 | 2.98 | 5.00 | 3.99 | 2.77 | 0.00 | 0.00% | 0.44 | 0 | 2 | 7.41 | -1.00 | 0.00 | 0.00 | 6/1/2026 | 6/3/2026 3:59:55 PM EST |
| 9.50 | 3.50 | 4.05 | 3.78 | 3.44 | 0.00 | 0.00% | 0.40 | 0 | 1 | 3.59 | -1.00 | 0.00 | 0.00 | 6/1/2026 | 6/3/2026 3:59:55 PM EST |
| 10.00 | 3.95 | 5.10 | 4.53 | 4.16 | % | 0.45 | 2 | 0 | 5.40 | -1.00 | 0.00 | 0.00 | 6/3/2026 | 6/3/2026 3:59:55 PM EST | |
| 10.50 | 3.80 | 5.60 | 4.70 | 3.40 | 0.00 | 0.00% | 0.45 | 0 | 1 | 5.60 | -1.00 | 0.00 | 0.00 | 5/20/2026 | 6/3/2026 3:59:55 PM EST |
| 11.00 | 4.25 | 7.00 | 5.63 | 3.90 | 0.00 | 0.00% | 0.51 | 0 | 0 | 8.24 | -1.00 | 0.00 | 0.00 | 5/20/2026 | 6/3/2026 3:59:55 PM EST |
| 11.50 | 4.60 | 7.50 | 6.05 | 5.25 | 0.00 | 0.00% | 0.53 | 0 | 1 | 8.42 | -1.00 | 0.00 | 0.00 | 6/2/2026 | 6/3/2026 3:59:55 PM EST |
| 12.00 | 4.95 | 8.00 | 6.48 | 5.50 | 0.00 | 0.00% | 0.54 | 0 | 2 | 8.58 | -1.00 | 0.00 | 0.00 | 6/1/2026 | 6/3/2026 3:59:55 PM EST |
| 13.00 | 5.85 | 9.00 | 7.43 | 6.81 | 0.00 | 0.00% | 0.57 | 0 | 0 | 8.88 | -1.00 | 0.00 | 0.00 | 6/2/2026 | 6/3/2026 3:59:55 PM EST |
| 14.00 | 7.10 | 10.00 | 8.55 | 7.89 | 0.00 | 0.00% | 0.61 | 0 | 0 | 9.16 | -1.00 | 0.00 | 0.00 | 6/2/2026 | 6/3/2026 3:59:55 PM EST |