Options Chain for WEBULL CORP ORD SHS (BULL) - $6.72 as of 4/19/2026 3:34:40 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 3.15 | 4.95 | 4.05 | 5.00 | +0.50 | +11.12% | 1.62 | 1 | 125 | 1.98 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 4/21/2026 11:59:03 AM EST |
| 5.00 | 2.33 | 2.46 | 2.40 | 2.35 | +0.06 | +2.62% | 0.48 | 1,014 | 3,291 | 0.81 | 0.87 | 0.08 | 0.00 | 4/21/2026 | 4/21/2026 11:59:03 AM EST |
| 7.50 | 0.93 | 0.96 | 0.95 | 0.94 | +0.06 | +6.82% | 0.13 | 4,175 | 12,664 | 0.78 | 0.53 | 0.15 | -0.01 | 4/21/2026 | 4/21/2026 11:59:03 AM EST |
| 10.00 | 0.38 | 0.39 | 0.39 | 0.39 | +0.06 | +18.19% | 0.04 | 3,917 | 28,742 | 0.83 | 0.27 | 0.12 | -0.01 | 4/21/2026 | 4/21/2026 11:59:03 AM EST |
| 12.50 | 0.19 | 0.22 | 0.21 | 0.19 | +0.02 | +11.77% | 0.02 | 140 | 12,759 | 0.89 | 0.16 | 0.08 | 0.00 | 4/21/2026 | 4/21/2026 11:59:03 AM EST |
| 15.00 | 0.12 | 0.14 | 0.13 | 0.13 | +0.03 | +30.00% | 0.01 | 1,043 | 17,641 | 0.98 | 0.11 | 0.05 | 0.00 | 4/21/2026 | 4/21/2026 11:59:03 AM EST |
| 17.50 | 0.08 | 0.11 | 0.10 | 0.10 | +0.03 | +42.86% | 0.01 | 14 | 3,173 | 1.05 | 0.08 | 0.04 | 0.00 | 4/21/2026 | 4/21/2026 11:59:03 AM EST |
| 20.00 | 0.07 | 0.08 | 0.08 | 0.08 | +0.03 | +60.00% | 0.00 | 324 | 18,785 | 1.16 | 0.05 | 0.03 | 0.00 | 4/21/2026 | 4/21/2026 11:59:03 AM EST |
| 22.50 | 0.05 | 0.10 | 0.08 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2,922 | 1.22 | 0.04 | 0.02 | 0.00 | 4/20/2026 | 4/21/2026 11:59:03 AM EST |
| 25.00 | 0.04 | 0.08 | 0.06 | 0.06 | +0.01 | +20.00% | 0.00 | 4 | 7,727 | 1.25 | 0.03 | 0.02 | 0.00 | 4/21/2026 | 4/21/2026 11:59:03 AM EST |
| 30.00 | 0.05 | 0.13 | 0.09 | 0.05 | +0.02 | +66.67% | 0.00 | 400 | 19,777 | 1.33 | 0.02 | 0.01 | 0.00 | 4/21/2026 | 4/21/2026 11:59:03 AM EST |
| 35.00 | 0.03 | 0.04 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 29 | 12,909 | 1.40 | 0.01 | 0.01 | 0.00 | 4/21/2026 | 4/21/2026 11:59:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.06 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 678 | 1.34 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/21/2026 11:59:03 AM EST |
| 5.00 | 0.20 | 0.23 | 0.22 | 0.23 | 0.00 | 0.00% | 0.04 | 2 | 3,469 | 0.80 | -0.13 | 0.08 | 0.00 | 4/21/2026 | 4/21/2026 11:59:03 AM EST |
| 7.50 | 1.23 | 1.39 | 1.31 | 1.26 | 0.00 | 0.00% | 0.17 | 35 | 3,498 | 0.80 | -0.47 | 0.15 | -0.01 | 4/21/2026 | 4/21/2026 11:59:03 AM EST |
| 10.00 | 3.15 | 3.25 | 3.20 | 3.48 | 0.00 | 0.00% | 0.32 | 0 | 2,501 | 0.80 | -0.73 | 0.12 | -0.01 | 4/20/2026 | 4/21/2026 11:59:03 AM EST |
| 12.50 | 5.10 | 6.70 | 5.90 | 7.48 | 0.00 | 0.00% | 0.47 | 0 | 125 | 1.92 | -0.84 | 0.08 | 0.00 | 4/13/2026 | 4/21/2026 11:59:03 AM EST |
| 15.00 | 7.50 | 9.00 | 8.25 | 8.60 | 0.00 | 0.00% | 0.55 | 0 | 86 | 2.00 | -0.89 | 0.05 | 0.00 | 4/15/2026 | 4/21/2026 11:59:03 AM EST |
| 17.50 | 9.95 | 11.65 | 10.80 | % | 0.62 | 0 | 0 | 2.31 | -0.92 | 0.04 | 0.00 | 4/21/2026 11:59:03 AM EST | |||
| 20.00 | 12.85 | 13.00 | 12.93 | % | 0.65 | 0 | 52 | 1.38 | -0.95 | 0.03 | 0.00 | 4/21/2026 11:59:03 AM EST | |||
| 22.50 | 14.10 | 16.75 | 15.43 | % | 0.69 | 0 | 0 | 2.68 | -0.96 | 0.02 | 0.00 | 4/21/2026 11:59:03 AM EST | |||
| 25.00 | 16.60 | 19.70 | 18.15 | % | 0.73 | 0 | 0 | 3.12 | -0.97 | 0.02 | 0.00 | 4/21/2026 11:59:03 AM EST | |||
| 30.00 | 21.35 | 24.70 | 23.03 | % | 0.77 | 0 | 0 | 3.33 | -0.98 | 0.01 | 0.00 | 4/21/2026 11:59:03 AM EST | |||
| 35.00 | 25.80 | 29.90 | 27.85 | % | 0.80 | 0 | 0 | 3.64 | -0.99 | 0.01 | 0.00 | 4/21/2026 11:59:03 AM EST |