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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.50 | 2.50 | 6.40 | 4.45 | 4.13 | 0.00 | 0.00% | 2.97 | 0 | 11 | 0.00 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 6/10/2026 9:59:01 AM EST |
| 2.00 | 2.00 | 5.90 | 3.95 | 4.58 | 0.00 | 0.00% | 1.98 | 0 | 10 | 8.24 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 6/10/2026 9:59:01 AM EST |
| 2.50 | 1.51 | 5.00 | 3.26 | 3.50 | 0.00 | 0.00% | 1.30 | 0 | 2 | 8.05 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/10/2026 9:59:01 AM EST |
| 3.00 | 1.32 | 4.95 | 3.14 | % | 1.05 | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 6/10/2026 9:59:01 AM EST | |||
| 3.50 | 1.59 | 2.89 | 2.24 | % | 0.64 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 6/10/2026 9:59:01 AM EST | |||
| 4.00 | 1.15 | 2.45 | 1.80 | 1.49 | 0.00 | 0.00% | 0.45 | 0 | 94 | 1.94 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/10/2026 9:59:01 AM EST |
| 4.50 | 0.54 | 1.89 | 1.22 | % | 0.27 | 0 | 0 | 1.31 | 0.95 | 0.14 | 0.00 | 6/10/2026 9:59:01 AM EST | |||
| 5.00 | 0.50 | 1.36 | 0.93 | 0.89 | 0.00 | 0.00% | 0.19 | 0 | 12 | 1.01 | 0.84 | 0.24 | 0.00 | 6/8/2026 | 6/10/2026 9:59:01 AM EST |
| 5.50 | 0.59 | 0.87 | 0.73 | 0.82 | +0.39 | +90.70% | 0.13 | 21 | 460 | 0.70 | 0.69 | 0.33 | -0.01 | 6/10/2026 | 6/10/2026 9:59:01 AM EST |
| 6.00 | 0.43 | 0.61 | 0.52 | 0.55 | +0.29 | +111.54% | 0.09 | 382 | 320 | 0.67 | 0.51 | 0.36 | -0.01 | 6/10/2026 | 6/10/2026 9:59:01 AM EST |
| 6.50 | 0.28 | 0.32 | 0.30 | 0.30 | +0.16 | +114.29% | 0.05 | 1,340 | 476 | 0.70 | 0.35 | 0.31 | -0.01 | 6/10/2026 | 6/10/2026 9:59:01 AM EST |
| 7.00 | 0.18 | 0.20 | 0.19 | 0.19 | +0.11 | +137.50% | 0.03 | 49 | 367 | 0.70 | 0.24 | 0.24 | -0.01 | 6/10/2026 | 6/10/2026 9:59:01 AM EST |
| 7.50 | 0.10 | 0.14 | 0.12 | 0.13 | +0.06 | +85.72% | 0.02 | 11 | 168 | 0.86 | 0.15 | 0.18 | 0.00 | 6/10/2026 | 6/10/2026 9:59:01 AM EST |
| 8.00 | 0.06 | 0.10 | 0.08 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 545 | 0.69 | 0.10 | 0.13 | 0.00 | 6/9/2026 | 6/10/2026 9:59:01 AM EST |
| 8.50 | 0.04 | 0.06 | 0.05 | 0.06 | +0.04 | +200.00% | 0.01 | 27 | 221 | 0.84 | 0.08 | 0.10 | 0.00 | 6/10/2026 | 6/10/2026 9:59:01 AM EST |
| 9.00 | 0.00 | 0.48 | 0.24 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 86 | 1.90 | 0.02 | 0.04 | 0.00 | 6/9/2026 | 6/10/2026 9:59:01 AM EST |
| 9.50 | 0.02 | 0.14 | 0.08 | 0.07 | +0.04 | +133.34% | 0.01 | 3 | 58 | 1.83 | 0.01 | 0.02 | 0.00 | 6/10/2026 | 6/10/2026 9:59:01 AM EST |
| 10.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.31 | 0.01 | 0.01 | 0.00 | 5/29/2026 | 6/10/2026 9:59:01 AM EST |
| 10.50 | 0.00 | 0.60 | 0.30 | 0.14 | 0.00 | 0.00% | 0.03 | 0 | 2 | 2.43 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/10/2026 9:59:01 AM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 6/10/2026 9:59:01 AM EST | |||
| 11.50 | 0.00 | 0.83 | 0.42 | 0.09 | 0.00 | 0.00% | 0.04 | 0 | 0 | 2.99 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/10/2026 9:59:01 AM EST |
| 12.00 | 0.00 | 0.06 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.45 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.50 | 0.00 | 0.75 | 0.38 | % | 0.25 | 0 | 0 | 7.49 | 0.00 | 0.00 | 0.00 | 6/10/2026 9:59:01 AM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 5.83 | 0.00 | 0.00 | 0.00 | 6/10/2026 9:59:01 AM EST | |||
| 2.50 | 0.00 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 4.75 | 0.00 | 0.00 | 0.00 | 6/10/2026 9:59:01 AM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 3.95 | 0.00 | 0.00 | 0.00 | 6/10/2026 9:59:01 AM EST | |||
| 3.50 | 0.00 | 0.75 | 0.38 | % | 0.11 | 0 | 0 | 3.30 | 0.00 | 0.00 | 0.00 | 6/10/2026 9:59:01 AM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 6/10/2026 9:59:01 AM EST | |||
| 4.50 | 0.00 | 0.65 | 0.33 | 0.07 | 0.00 | 0.00% | 0.07 | 0 | 118 | 2.27 | -0.05 | 0.14 | 0.00 | 6/9/2026 | 6/10/2026 9:59:01 AM EST |
| 5.00 | 0.00 | 0.22 | 0.11 | 0.23 | 0.00 | 0.00% | 0.02 | 0 | 110 | 1.03 | -0.16 | 0.24 | 0.00 | 6/9/2026 | 6/10/2026 9:59:01 AM EST |
| 5.50 | 0.17 | 0.40 | 0.29 | 0.24 | -0.16 | -40.00% | 0.05 | 11 | 131 | 0.73 | -0.31 | 0.33 | -0.01 | 6/10/2026 | 6/10/2026 9:59:01 AM EST |
| 6.00 | 0.37 | 0.47 | 0.42 | 0.43 | -0.26 | -37.69% | 0.07 | 21 | 88 | 0.62 | -0.49 | 0.36 | -0.01 | 6/10/2026 | 6/10/2026 9:59:01 AM EST |
| 6.50 | 0.63 | 0.98 | 0.81 | 1.08 | 0.00 | 0.00% | 0.12 | 0 | 91 | 1.72 | -0.65 | 0.31 | -0.01 | 6/9/2026 | 6/10/2026 9:59:01 AM EST |
| 7.00 | 1.02 | 1.47 | 1.25 | 1.33 | 0.00 | 0.00% | 0.18 | 0 | 18 | 0.85 | -0.76 | 0.24 | -0.01 | 6/9/2026 | 6/10/2026 9:59:01 AM EST |
| 7.50 | 1.34 | 2.49 | 1.92 | 1.89 | 0.00 | 0.00% | 0.26 | 0 | 1 | 2.04 | -0.85 | 0.18 | 0.00 | 6/3/2026 | 6/10/2026 9:59:01 AM EST |
| 8.00 | 1.85 | 3.35 | 2.60 | % | 0.33 | 0 | 0 | 2.75 | -0.90 | 0.13 | 0.00 | 6/10/2026 9:59:01 AM EST | |||
| 8.50 | 2.10 | 3.70 | 2.90 | % | 0.34 | 0 | 0 | 2.68 | -0.92 | 0.10 | 0.00 | 6/10/2026 9:59:01 AM EST | |||
| 9.00 | 2.60 | 4.20 | 3.40 | % | 0.38 | 0 | 0 | 2.82 | -0.98 | 0.04 | 0.00 | 6/10/2026 9:59:01 AM EST | |||
| 9.50 | 3.35 | 4.70 | 4.03 | % | 0.42 | 0 | 0 | 2.95 | -0.99 | 0.02 | 0.00 | 6/10/2026 9:59:01 AM EST | |||
| 10.00 | 3.55 | 6.00 | 4.78 | % | 0.48 | 0 | 0 | 4.49 | -0.99 | 0.01 | 0.00 | 6/10/2026 9:59:01 AM EST | |||
| 10.50 | 3.80 | 5.65 | 4.73 | % | 0.45 | 0 | 0 | 3.10 | -1.00 | 0.00 | 0.00 | 6/10/2026 9:59:01 AM EST | |||
| 11.00 | 4.30 | 6.15 | 5.23 | % | 0.48 | 0 | 0 | 3.20 | -1.00 | 0.00 | 0.00 | 6/10/2026 9:59:01 AM EST | |||
| 11.50 | 5.15 | 6.80 | 5.98 | % | 0.52 | 0 | 0 | 3.52 | -1.00 | 0.00 | 0.00 | 6/10/2026 9:59:01 AM EST | |||
| 12.00 | 5.60 | 7.30 | 6.45 | % | 0.54 | 0 | 0 | 3.61 | -1.00 | 0.00 | 0.00 | 6/10/2026 9:59:01 AM EST |