Options Chain for WEBULL CORP ORD SHS (BULL) - $6.52 as of 7/1/2026 4:09:24 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.50 | 5.35 | 5.90 | 5.63 | 5.62 | +0.47 | +9.13% | 3.75 | 99 | 155 | 0.00 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 7/1/2026 2:58:59 PM EST |
| 2.00 | 4.80 | 5.55 | 5.18 | 5.19 | +0.49 | +10.43% | 2.59 | 92 | 153 | 0.00 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 7/1/2026 2:58:59 PM EST |
| 2.50 | 4.15 | 5.15 | 4.65 | 4.53 | +0.33 | +7.86% | 1.86 | 168 | 52 | 0.00 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 7/1/2026 2:58:59 PM EST |
| 3.00 | 3.55 | 4.55 | 4.05 | 4.02 | +0.39 | +10.75% | 1.35 | 79 | 28 | 0.00 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 7/1/2026 2:58:59 PM EST |
| 3.50 | 3.10 | 4.05 | 3.58 | 3.57 | +0.32 | +9.85% | 1.02 | 33 | 10 | 9.54 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 7/1/2026 2:58:59 PM EST |
| 4.00 | 1.91 | 3.60 | 2.76 | 2.72 | +0.08 | +3.03% | 0.69 | 23 | 34 | 8.88 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 7/1/2026 2:58:59 PM EST |
| 4.50 | 1.92 | 3.50 | 2.71 | 2.36 | +0.22 | +10.28% | 0.60 | 8 | 3 | 5.27 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 7/1/2026 2:58:59 PM EST |
| 5.00 | 1.76 | 2.40 | 2.08 | 1.91 | +0.35 | +22.44% | 0.42 | 9 | 350 | 7.49 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 7/1/2026 2:58:59 PM EST |
| 5.50 | 1.36 | 1.75 | 1.56 | 1.59 | +0.51 | +47.23% | 0.28 | 39 | 317 | 5.38 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 7/1/2026 2:58:59 PM EST |
| 6.00 | 1.00 | 1.35 | 1.18 | 1.16 | +0.47 | +68.12% | 0.20 | 57 | 1,457 | 3.92 | 1.00 | 0.02 | 0.00 | 7/1/2026 | 7/1/2026 2:58:59 PM EST |
| 6.50 | 0.59 | 0.70 | 0.65 | 0.65 | +0.48 | +282.36% | 0.10 | 489 | 2,392 | 1.14 | 0.88 | 0.65 | -0.02 | 7/1/2026 | 7/1/2026 2:58:59 PM EST |
| 7.00 | 0.20 | 0.22 | 0.21 | 0.20 | +0.17 | +566.67% | 0.03 | 8,392 | 7,018 | 0.79 | 0.31 | 1.22 | -0.05 | 7/1/2026 | 7/1/2026 2:58:59 PM EST |
| 7.50 | 0.01 | 0.02 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 13,487 | 9,315 | 1.18 | 0.03 | 0.18 | 0.00 | 7/1/2026 | 7/1/2026 2:58:59 PM EST |
| 8.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 199 | 5,624 | 1.65 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/1/2026 2:58:59 PM EST |
| 8.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 23 | 798 | 2.15 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/1/2026 2:58:59 PM EST |
| 9.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 440 | 2.60 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/1/2026 2:58:59 PM EST |
| 9.50 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 399 | 3.02 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 7/1/2026 2:58:59 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 272 | 3.41 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 7/1/2026 2:58:59 PM EST |
| 10.50 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.00 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 7/1/2026 2:58:59 PM EST |
| 11.00 | 0.00 | 0.10 | 0.05 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 7/1/2026 2:58:59 PM EST |
| 11.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 7/1/2026 2:58:59 PM EST |
| 12.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 7/1/2026 2:58:59 PM EST |
| 13.00 | 0.00 | 2.12 | 1.06 | % | 0.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/1/2026 2:58:59 PM EST | |||
| 14.00 | 0.00 | 0.21 | 0.11 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/1/2026 2:58:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.50 | 0.00 | 0.20 | 0.10 | 0.07 | -0.01 | -12.50% | 0.07 | 255 | 321 | 0.00 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/1/2026 2:58:59 PM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.07 | -58.34% | 0.01 | 375 | 44 | 0.00 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/1/2026 2:58:59 PM EST |
| 2.50 | 0.00 | 0.05 | 0.03 | 0.05 | -0.07 | -58.34% | 0.01 | 16 | 102 | 0.00 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/1/2026 2:58:59 PM EST |
| 3.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.00 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/1/2026 2:58:59 PM EST |
| 3.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 4 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/1/2026 2:58:59 PM EST |
| 4.00 | 0.00 | 0.10 | 0.05 | 0.01 | -0.24 | -96.00% | 0.01 | 2 | 108 | 0.00 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/1/2026 2:58:59 PM EST |
| 4.50 | 0.00 | 0.37 | 0.19 | 0.05 | +0.04 | +400.00% | 0.04 | 3 | 74 | 0.00 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/1/2026 2:58:59 PM EST |
| 5.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 69 | 3.07 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/1/2026 2:58:59 PM EST |
| 5.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 7 | 572 | 8.59 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/1/2026 2:58:59 PM EST |
| 6.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,089 | 1.48 | 0.00 | 0.02 | 0.00 | 6/30/2026 | 7/1/2026 2:58:59 PM EST |
| 6.50 | 0.00 | 0.03 | 0.02 | 0.01 | -0.13 | -92.86% | 0.00 | 441 | 1,033 | 0.79 | -0.12 | 0.65 | -0.02 | 7/1/2026 | 7/1/2026 2:58:59 PM EST |
| 7.00 | 0.04 | 0.05 | 0.05 | 0.05 | -0.34 | -87.18% | 0.01 | 527 | 298 | 0.78 | -0.69 | 1.22 | -0.05 | 7/1/2026 | 7/1/2026 2:58:59 PM EST |
| 7.50 | 0.31 | 0.43 | 0.37 | 0.44 | -0.39 | -46.99% | 0.05 | 50 | 147 | 1.48 | -0.97 | 0.18 | 0.00 | 7/1/2026 | 7/1/2026 2:58:59 PM EST |
| 8.00 | 0.01 | 1.42 | 0.72 | 1.01 | -0.28 | -21.71% | 0.09 | 10 | 5 | 4.34 | -1.00 | 0.00 | 0.00 | 7/1/2026 | 7/1/2026 2:58:59 PM EST |
| 8.50 | 0.86 | 2.21 | 1.54 | 1.71 | 0.00 | 0.00% | 0.18 | 6 | 3 | 4.24 | -1.00 | 0.00 | 0.00 | 7/1/2026 | 7/1/2026 2:58:59 PM EST |
| 9.00 | 1.31 | 2.57 | 1.94 | 2.07 | -0.38 | -15.51% | 0.22 | 11 | 2 | 4.79 | -1.00 | 0.00 | 0.00 | 7/1/2026 | 7/1/2026 2:58:59 PM EST |
| 9.50 | 1.75 | 3.05 | 2.40 | 2.65 | -0.23 | -7.99% | 0.25 | 8 | 1 | 3.77 | -1.00 | 0.00 | 0.00 | 7/1/2026 | 7/1/2026 2:58:59 PM EST |
| 10.00 | 2.57 | 3.25 | 2.91 | 3.12 | -0.26 | -7.70% | 0.29 | 10 | 0 | 4.44 | -1.00 | 0.00 | 0.00 | 7/1/2026 | 7/1/2026 2:58:59 PM EST |
| 10.50 | 3.05 | 3.95 | 3.50 | 3.49 | -0.33 | -8.64% | 0.33 | 97 | 0 | 6.42 | -1.00 | 0.00 | 0.00 | 7/1/2026 | 7/1/2026 2:58:59 PM EST |
| 11.00 | 3.45 | 4.40 | 3.93 | 3.81 | -0.72 | -15.90% | 0.36 | 30 | 0 | 5.27 | -1.00 | 0.00 | 0.00 | 7/1/2026 | 7/1/2026 2:58:59 PM EST |
| 11.50 | 3.85 | 4.80 | 4.33 | 4.24 | -0.61 | -12.58% | 0.38 | 63 | 0 | 7.32 | -1.00 | 0.00 | 0.00 | 7/1/2026 | 7/1/2026 2:58:59 PM EST |
| 12.00 | 4.10 | 5.70 | 4.90 | 5.11 | -0.33 | -6.07% | 0.41 | 13 | 3 | 6.00 | -1.00 | 0.00 | 0.00 | 7/1/2026 | 7/1/2026 2:58:59 PM EST |
| 13.00 | 5.10 | 6.55 | 5.83 | 6.12 | -0.22 | -3.47% | 0.45 | 17 | 3 | 6.66 | -1.00 | 0.00 | 0.00 | 7/1/2026 | 7/1/2026 2:58:59 PM EST |
| 14.00 | 6.40 | 7.30 | 6.85 | 6.82 | -0.56 | -7.59% | 0.49 | 19 | 1 | 7.25 | -1.00 | 0.00 | 0.00 | 7/1/2026 | 7/1/2026 2:58:59 PM EST |