Options Chain for WEBULL CORP ORD SHS (BULL) - $6.91 as of 4/24/2026 6:13:47 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 | 8.00 | 5.93 | % | 5.93 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:55:45 PM EST | |||
| 1.50 | 3.30 | 7.50 | 5.40 | % | 3.60 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:55:45 PM EST | |||
| 2.00 | 2.84 | 7.00 | 4.92 | % | 2.46 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:55:45 PM EST | |||
| 2.50 | 2.36 | 6.50 | 4.43 | % | 1.77 | 0 | 0 | 9.85 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:55:45 PM EST | |||
| 3.00 | 1.89 | 5.95 | 3.92 | % | 1.31 | 0 | 0 | 7.33 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:55:45 PM EST | |||
| 3.50 | 2.55 | 5.00 | 3.78 | % | 1.08 | 0 | 0 | 4.94 | 1.00 | 0.01 | 0.00 | 4/24/2026 3:55:45 PM EST | |||
| 4.00 | 0.89 | 4.95 | 2.92 | % | 0.73 | 0 | 0 | 5.18 | 0.99 | 0.02 | 0.00 | 4/24/2026 3:55:45 PM EST | |||
| 4.50 | 0.42 | 4.45 | 2.44 | % | 0.54 | 0 | 0 | 4.47 | 0.96 | 0.04 | 0.00 | 4/24/2026 3:55:45 PM EST | |||
| 5.00 | 1.54 | 2.89 | 2.22 | % | 0.44 | 0 | 0 | 2.25 | 0.92 | 0.08 | -0.01 | 4/24/2026 3:55:45 PM EST | |||
| 5.50 | 0.95 | 2.07 | 1.51 | 1.51 | % | 0.27 | 3 | 0 | 1.46 | 0.85 | 0.13 | -0.01 | 4/24/2026 | 4/24/2026 3:55:45 PM EST | |
| 6.00 | 1.17 | 1.34 | 1.26 | 1.20 | -0.14 | -10.45% | 0.21 | 6 | 5 | 1.03 | 0.77 | 0.17 | -0.01 | 4/24/2026 | 4/24/2026 3:55:45 PM EST |
| 6.50 | 0.87 | 1.04 | 0.96 | 0.96 | +0.04 | +4.35% | 0.15 | 25 | 5 | 0.75 | 0.66 | 0.21 | -0.01 | 4/24/2026 | 4/24/2026 3:55:45 PM EST |
| 7.00 | 0.62 | 0.74 | 0.68 | 0.67 | -0.02 | -2.90% | 0.10 | 42 | 70 | 0.73 | 0.55 | 0.22 | -0.01 | 4/24/2026 | 4/24/2026 3:55:45 PM EST |
| 7.50 | 0.45 | 0.62 | 0.54 | 0.47 | -0.08 | -14.55% | 0.07 | 22 | 18 | 0.82 | 0.45 | 0.22 | -0.01 | 4/24/2026 | 4/24/2026 3:55:45 PM EST |
| 8.00 | 0.32 | 0.45 | 0.39 | 0.39 | -0.09 | -18.75% | 0.05 | 17 | 47 | 0.78 | 0.36 | 0.20 | -0.01 | 4/24/2026 | 4/24/2026 3:55:45 PM EST |
| 8.50 | 0.22 | 0.35 | 0.29 | 0.26 | % | 0.03 | 4 | 0 | 0.80 | 0.29 | 0.18 | -0.01 | 4/24/2026 | 4/24/2026 3:55:45 PM EST | |
| 9.00 | 0.15 | 0.27 | 0.21 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 50 | 0.81 | 0.23 | 0.15 | -0.01 | 4/23/2026 | 4/24/2026 3:55:45 PM EST |
| 9.50 | 0.11 | 0.22 | 0.17 | % | 0.02 | 0 | 0 | 0.83 | 0.19 | 0.13 | -0.01 | 4/24/2026 3:55:45 PM EST | |||
| 10.00 | 0.11 | 0.19 | 0.15 | 0.15 | % | 0.01 | 20 | 0 | 0.88 | 0.14 | 0.11 | -0.01 | 4/24/2026 | 4/24/2026 3:55:45 PM EST | |
| 10.50 | 0.06 | 0.75 | 0.41 | % | 0.04 | 0 | 0 | 1.79 | 0.08 | 0.08 | 0.00 | 4/24/2026 3:55:45 PM EST | |||
| 11.00 | 0.01 | 0.43 | 0.22 | % | 0.02 | 0 | 0 | 1.05 | 0.08 | 0.07 | 0.00 | 4/24/2026 3:55:45 PM EST | |||
| 12.00 | 0.00 | 0.13 | 0.07 | % | 0.01 | 0 | 0 | 1.15 | 0.05 | 0.05 | 0.00 | 4/24/2026 3:55:45 PM EST | |||
| 13.00 | 0.00 | 0.63 | 0.32 | % | 0.02 | 0 | 0 | 2.04 | 0.02 | 0.02 | 0.00 | 4/24/2026 3:55:45 PM EST | |||
| 14.00 | 0.00 | 0.11 | 0.06 | % | 0.00 | 0 | 0 | 1.32 | 0.01 | 0.02 | 0.00 | 4/24/2026 3:55:45 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 | 0.19 | 0.10 | % | 0.10 | 0 | 0 | 4.78 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:55:45 PM EST | |||
| 1.50 | 0.00 | 2.12 | 1.06 | % | 0.71 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:55:45 PM EST | |||
| 2.00 | 0.00 | 0.32 | 0.16 | % | 0.08 | 0 | 0 | 3.61 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:55:45 PM EST | |||
| 2.50 | 0.00 | 0.32 | 0.16 | % | 0.06 | 0 | 0 | 3.02 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:55:45 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 3.68 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:55:45 PM EST | |||
| 3.50 | 0.00 | 0.33 | 0.17 | % | 0.05 | 0 | 0 | 2.19 | 0.00 | 0.01 | 0.00 | 4/24/2026 3:55:45 PM EST | |||
| 4.00 | 0.00 | 0.59 | 0.30 | 1.07 | 0.00 | 0.00% | 0.07 | 0 | 10 | 2.39 | -0.01 | 0.02 | 0.00 | 4/23/2026 | 4/24/2026 3:55:45 PM EST |
| 4.50 | 0.00 | 0.75 | 0.38 | 1.09 | 0.00 | 0.00% | 0.08 | 0 | 10 | 2.31 | -0.04 | 0.04 | 0.00 | 4/23/2026 | 4/24/2026 3:55:45 PM EST |
| 5.00 | 0.06 | 0.15 | 0.11 | % | 0.02 | 0 | 0 | 0.96 | -0.09 | 0.08 | -0.01 | 4/24/2026 3:55:45 PM EST | |||
| 5.50 | 0.12 | 0.22 | 0.17 | % | 0.03 | 0 | 0 | 0.88 | -0.15 | 0.13 | -0.01 | 4/24/2026 3:55:45 PM EST | |||
| 6.00 | 0.25 | 0.41 | 0.33 | 0.30 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.83 | -0.23 | 0.17 | -0.01 | 4/23/2026 | 4/24/2026 3:55:45 PM EST |
| 6.50 | 0.42 | 0.57 | 0.50 | 0.55 | +0.05 | +10.00% | 0.08 | 10 | 10 | 0.71 | -0.34 | 0.21 | -0.01 | 4/24/2026 | 4/24/2026 3:55:45 PM EST |
| 7.00 | 0.67 | 0.86 | 0.77 | 0.83 | +0.08 | +10.67% | 0.11 | 1 | 7 | 0.74 | -0.45 | 0.22 | -0.01 | 4/24/2026 | 4/24/2026 3:55:45 PM EST |
| 7.50 | 0.98 | 1.11 | 1.05 | 1.12 | % | 0.14 | 6 | 0 | 0.81 | -0.55 | 0.22 | -0.01 | 4/24/2026 | 4/24/2026 3:55:45 PM EST | |
| 8.00 | 1.36 | 1.53 | 1.45 | 1.10 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.75 | -0.64 | 0.20 | -0.01 | 4/23/2026 | 4/24/2026 3:55:45 PM EST |
| 8.50 | 1.77 | 1.92 | 1.85 | % | 0.22 | 0 | 0 | 0.96 | -0.71 | 0.18 | -0.01 | 4/24/2026 3:55:45 PM EST | |||
| 9.00 | 1.85 | 3.00 | 2.43 | % | 0.27 | 0 | 0 | 1.74 | -0.77 | 0.15 | -0.01 | 4/24/2026 3:55:45 PM EST | |||
| 9.50 | 1.85 | 3.25 | 2.55 | % | 0.27 | 0 | 0 | 1.59 | -0.81 | 0.13 | -0.01 | 4/24/2026 3:55:45 PM EST | |||
| 10.00 | 2.55 | 3.95 | 3.25 | % | 0.33 | 0 | 0 | 1.93 | -0.86 | 0.11 | -0.01 | 4/24/2026 3:55:45 PM EST | |||
| 10.50 | 3.00 | 4.20 | 3.60 | % | 0.34 | 0 | 0 | 1.74 | -0.92 | 0.08 | 0.00 | 4/24/2026 3:55:45 PM EST | |||
| 11.00 | 3.50 | 4.75 | 4.13 | % | 0.38 | 0 | 0 | 1.90 | -0.92 | 0.07 | 0.00 | 4/24/2026 3:55:45 PM EST | |||
| 12.00 | 4.45 | 5.65 | 5.05 | % | 0.42 | 0 | 0 | 1.95 | -0.95 | 0.05 | 0.00 | 4/24/2026 3:55:45 PM EST | |||
| 13.00 | 5.30 | 6.80 | 6.05 | % | 0.47 | 0 | 0 | 2.28 | -0.98 | 0.02 | 0.00 | 4/24/2026 3:55:45 PM EST | |||
| 14.00 | 6.10 | 8.00 | 7.05 | % | 0.50 | 0 | 0 | 2.65 | -0.99 | 0.02 | 0.00 | 4/24/2026 3:55:45 PM EST |