Options Chain for WEBULL CORP ORD SHS (BULL) - $5.49 as of 6/10/2026 8:43:52 AM 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 | 4.35 | 5.20 | 4.78 | % | 4.78 | 0 | 0 | 8.35 | 1.00 | 0.00 | 0.00 | 6/10/2026 9:59:01 AM EST | |||
| 1.50 | 3.85 | 4.70 | 4.28 | 4.07 | 0.00 | 0.00% | 2.85 | 0 | 5 | 6.44 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/10/2026 9:59:01 AM EST |
| 2.00 | 3.35 | 4.25 | 3.80 | 3.56 | 0.00 | 0.00% | 1.90 | 0 | 1 | 5.17 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/10/2026 9:59:01 AM EST |
| 2.50 | 2.88 | 3.70 | 3.29 | 4.00 | 0.00 | 0.00% | 1.32 | 0 | 156 | 4.20 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 6/10/2026 9:59:01 AM EST |
| 3.00 | 2.37 | 3.20 | 2.79 | 3.05 | 0.00 | 0.00% | 0.93 | 0 | 3 | 3.11 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/10/2026 9:59:01 AM EST |
| 3.50 | 1.88 | 2.69 | 2.29 | 3.36 | 0.00 | 0.00% | 0.65 | 0 | 1 | 2.77 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 6/10/2026 9:59:01 AM EST |
| 4.00 | 1.50 | 2.18 | 1.84 | 1.58 | +0.13 | +8.97% | 0.46 | 10 | 16 | 2.05 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 6/10/2026 9:59:01 AM EST |
| 4.50 | 0.89 | 1.70 | 1.30 | 1.61 | 0.00 | 0.00% | 0.29 | 0 | 34 | 1.49 | 0.99 | 0.04 | 0.00 | 6/4/2026 | 6/10/2026 9:59:01 AM EST |
| 5.00 | 0.94 | 1.19 | 1.07 | 1.06 | +0.46 | +76.67% | 0.21 | 40 | 3,105 | 1.09 | 0.94 | 0.20 | -0.01 | 6/10/2026 | 6/10/2026 9:59:01 AM EST |
| 5.50 | 0.58 | 0.66 | 0.62 | 0.62 | +0.36 | +138.47% | 0.11 | 1,060 | 1,034 | 0.60 | 0.79 | 0.48 | -0.01 | 6/10/2026 | 6/10/2026 9:59:01 AM EST |
| 6.00 | 0.29 | 0.31 | 0.30 | 0.29 | +0.20 | +222.23% | 0.05 | 5,211 | 6,372 | 0.70 | 0.51 | 0.62 | -0.02 | 6/10/2026 | 6/10/2026 9:59:01 AM EST |
| 6.50 | 0.12 | 0.13 | 0.13 | 0.12 | +0.08 | +200.00% | 0.02 | 2,383 | 5,932 | 0.74 | 0.25 | 0.44 | -0.01 | 6/10/2026 | 6/10/2026 9:59:01 AM EST |
| 7.00 | 0.05 | 0.06 | 0.06 | 0.05 | +0.03 | +150.00% | 0.01 | 430 | 8,763 | 0.80 | 0.10 | 0.23 | -0.01 | 6/10/2026 | 6/10/2026 9:59:01 AM EST |
| 7.50 | 0.02 | 0.03 | 0.03 | 0.03 | +0.02 | +200.00% | 0.00 | 261 | 13,397 | 0.87 | 0.04 | 0.09 | 0.00 | 6/10/2026 | 6/10/2026 9:59:01 AM EST |
| 8.00 | 0.01 | 0.02 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 267 | 2,268 | 1.16 | 0.01 | 0.02 | 0.00 | 6/10/2026 | 6/10/2026 9:59:01 AM EST |
| 8.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 5 | 918 | 1.20 | 0.00 | 0.01 | 0.00 | 6/10/2026 | 6/10/2026 9:59:01 AM EST |
| 9.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,072 | 1.35 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/10/2026 9:59:01 AM EST |
| 9.50 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 215 | 1.66 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/10/2026 9:59:01 AM EST |
| 10.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 60 | 16,163 | 1.62 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/10/2026 9:59:01 AM EST |
| 10.50 | 0.00 | 0.03 | 0.02 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 129 | 2.07 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 6/10/2026 9:59:01 AM EST |
| 11.00 | 0.00 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 36 | 2.06 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/10/2026 9:59:01 AM EST |
| 11.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 113 | 2.17 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/10/2026 9:59:01 AM EST |
| 12.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 6/10/2026 9:59:01 AM EST | |||
| 12.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 6 | 8,118 | 2.54 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/10/2026 9:59:01 AM EST |
| 13.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 96 | 2.64 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 6/10/2026 9:59:01 AM EST |
| 14.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 6/10/2026 9:59:01 AM EST | |||
| 15.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 438 | 2.60 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/10/2026 9:59:01 AM 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 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 36 | 0.00 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/10/2026 9:59:01 AM EST |
| 1.50 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/10/2026 9:59:01 AM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/10/2026 9:59:01 AM EST | |||
| 2.50 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 783 | 3.63 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/10/2026 9:59:01 AM EST |
| 3.00 | 0.00 | 0.10 | 0.05 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.50 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 6/10/2026 9:59:01 AM EST |
| 3.50 | 0.00 | 0.03 | 0.02 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.12 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/10/2026 9:59:01 AM EST |
| 4.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.65 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/10/2026 9:59:01 AM EST |
| 4.50 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 481 | 1.32 | -0.01 | 0.04 | 0.00 | 6/8/2026 | 6/10/2026 9:59:01 AM EST |
| 5.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.03 | -60.00% | 0.00 | 148 | 12,214 | 0.87 | -0.06 | 0.20 | -0.01 | 6/10/2026 | 6/10/2026 9:59:01 AM EST |
| 5.50 | 0.06 | 0.08 | 0.07 | 0.07 | -0.14 | -66.67% | 0.01 | 45 | 1,073 | 0.78 | -0.21 | 0.48 | -0.01 | 6/10/2026 | 6/10/2026 9:59:01 AM EST |
| 6.00 | 0.24 | 0.25 | 0.25 | 0.23 | -0.32 | -58.19% | 0.04 | 38 | 2,072 | 0.73 | -0.49 | 0.62 | -0.02 | 6/10/2026 | 6/10/2026 9:59:01 AM EST |
| 6.50 | 0.55 | 0.60 | 0.58 | 0.58 | -0.42 | -42.00% | 0.09 | 58 | 788 | 0.95 | -0.75 | 0.44 | -0.01 | 6/10/2026 | 6/10/2026 9:59:01 AM EST |
| 7.00 | 0.89 | 1.26 | 1.08 | 1.51 | 0.00 | 0.00% | 0.15 | 0 | 582 | 2.61 | -0.90 | 0.23 | -0.01 | 6/9/2026 | 6/10/2026 9:59:01 AM EST |
| 7.50 | 1.36 | 1.77 | 1.57 | 1.78 | -0.32 | -15.24% | 0.21 | 11 | 3,574 | 2.97 | -0.96 | 0.09 | 0.00 | 6/10/2026 | 6/10/2026 9:59:01 AM EST |
| 8.00 | 1.71 | 2.64 | 2.18 | 2.03 | 0.00 | 0.00% | 0.27 | 0 | 85 | 3.28 | -0.99 | 0.02 | 0.00 | 6/5/2026 | 6/10/2026 9:59:01 AM EST |
| 8.50 | 2.18 | 3.15 | 2.67 | % | 0.31 | 0 | 0 | 3.59 | -1.00 | 0.01 | 0.00 | 6/10/2026 9:59:01 AM EST | |||
| 9.00 | 2.84 | 3.50 | 3.17 | 3.35 | +0.03 | +0.91% | 0.35 | 1 | 6 | 3.36 | -1.00 | 0.00 | 0.00 | 6/10/2026 | 6/10/2026 9:59:01 AM EST |
| 9.50 | 3.30 | 4.15 | 3.73 | % | 0.39 | 0 | 0 | 4.07 | -1.00 | 0.00 | 0.00 | 6/10/2026 9:59:01 AM EST | |||
| 10.00 | 3.80 | 4.65 | 4.23 | 4.32 | 0.00 | 0.00% | 0.42 | 0 | 142 | 4.29 | -1.00 | 0.00 | 0.00 | 6/8/2026 | 6/10/2026 9:59:01 AM EST |
| 10.50 | 4.30 | 4.60 | 4.45 | 4.59 | -0.20 | -4.18% | 0.42 | 1 | 2 | 4.48 | -1.00 | 0.00 | 0.00 | 6/10/2026 | 6/10/2026 9:59:01 AM EST |
| 11.00 | 4.65 | 5.65 | 5.15 | 5.42 | 0.00 | 0.00% | 0.47 | 0 | 0 | 4.67 | -1.00 | 0.00 | 0.00 | 6/9/2026 | 6/10/2026 9:59:01 AM EST |
| 11.50 | 5.15 | 6.15 | 5.65 | 5.10 | 0.00 | 0.00% | 0.49 | 0 | 0 | 4.84 | -1.00 | 0.00 | 0.00 | 5/29/2026 | 6/10/2026 9:59:01 AM EST |
| 12.00 | 5.80 | 6.60 | 6.20 | 6.59 | +0.27 | +4.28% | 0.52 | 1 | 1 | 4.83 | -1.00 | 0.00 | 0.00 | 6/10/2026 | 6/10/2026 9:59:01 AM EST |
| 12.50 | 6.20 | 7.15 | 6.68 | 6.30 | 0.00 | 0.00% | 0.53 | 0 | 0 | 5.15 | -1.00 | 0.00 | 0.00 | 5/27/2026 | 6/10/2026 9:59:01 AM EST |
| 13.00 | 6.65 | 7.65 | 7.15 | 7.31 | 0.00 | 0.00% | 0.55 | 0 | 0 | 5.30 | -1.00 | 0.00 | 0.00 | 6/5/2026 | 6/10/2026 9:59:01 AM EST |
| 14.00 | 7.80 | 8.65 | 8.23 | 8.35 | 0.00 | 0.00% | 0.59 | 0 | 0 | 5.56 | -1.00 | 0.00 | 0.00 | 6/5/2026 | 6/10/2026 9:59:01 AM EST |
| 15.00 | 8.75 | 9.65 | 9.20 | 9.35 | 0.00 | 0.00% | 0.61 | 0 | 0 | 5.80 | -1.00 | 0.00 | 0.00 | 6/5/2026 | 6/10/2026 9:59:01 AM EST |