Options Chain for WEBULL CORP ORD SHS (BULL) - $7.23 as of 7/20/2026 7:15:24 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 | 5.80 | 6.30 | 6.05 | 5.94 | +0.27 | +4.77% | 4.03 | 43 | 141 | 0.00 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:56 PM EST |
| 2.00 | 5.10 | 5.80 | 5.45 | 5.56 | +0.38 | +7.34% | 2.73 | 30 | 129 | 8.89 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:56 PM EST |
| 2.50 | 4.65 | 5.50 | 5.08 | 5.10 | +0.20 | +4.09% | 2.03 | 18 | 90 | 0.00 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:56 PM EST |
| 3.00 | 4.15 | 5.05 | 4.60 | 4.64 | +0.40 | +9.44% | 1.53 | 19 | 31 | 9.10 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:56 PM EST |
| 3.50 | 3.60 | 4.50 | 4.05 | 3.96 | +0.22 | +5.89% | 1.16 | 8 | 32 | 7.43 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:56 PM EST |
| 4.00 | 3.10 | 4.30 | 3.70 | 3.73 | +0.01 | +0.27% | 0.93 | 14 | 48 | 8.40 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:56 PM EST |
| 4.50 | 2.53 | 3.90 | 3.22 | 3.06 | +0.37 | +13.76% | 0.72 | 7 | 40 | 7.84 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:56 PM EST |
| 5.00 | 2.34 | 3.00 | 2.67 | 2.69 | +0.50 | +22.84% | 0.53 | 3 | 487 | 4.69 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:56 PM EST |
| 5.50 | 1.78 | 2.54 | 2.16 | 2.18 | +0.48 | +28.24% | 0.39 | 6 | 282 | 4.15 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:56 PM EST |
| 6.00 | 1.31 | 2.04 | 1.68 | 1.65 | +0.42 | +34.15% | 0.28 | 161 | 330 | 3.44 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:56 PM EST |
| 6.50 | 0.88 | 1.54 | 1.21 | 1.18 | +0.43 | +57.34% | 0.19 | 43 | 1,081 | 2.76 | 0.98 | 0.11 | 0.00 | 7/20/2026 | 7/20/2026 3:59:56 PM EST |
| 7.00 | 0.68 | 0.80 | 0.74 | 0.73 | +0.33 | +82.50% | 0.11 | 1,071 | 1,236 | 1.16 | 0.87 | 0.33 | -0.01 | 7/20/2026 | 7/20/2026 3:59:56 PM EST |
| 7.50 | 0.33 | 0.36 | 0.35 | 0.35 | +0.20 | +133.34% | 0.05 | 3,097 | 3,126 | 0.79 | 0.63 | 0.61 | -0.03 | 7/20/2026 | 7/20/2026 3:59:56 PM EST |
| 8.00 | 0.13 | 0.14 | 0.14 | 0.14 | +0.07 | +100.00% | 0.02 | 9,904 | 7,128 | 0.81 | 0.32 | 0.58 | -0.03 | 7/20/2026 | 7/20/2026 3:59:56 PM EST |
| 8.50 | 0.04 | 0.05 | 0.05 | 0.05 | +0.03 | +150.00% | 0.01 | 8,300 | 2,054 | 0.85 | 0.13 | 0.32 | -0.02 | 7/20/2026 | 7/20/2026 3:59:56 PM EST |
| 9.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 693 | 1,288 | 0.95 | 0.03 | 0.12 | -0.01 | 7/20/2026 | 7/20/2026 3:59:56 PM EST |
| 9.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 13 | 281 | 1.20 | 0.01 | 0.03 | 0.00 | 7/20/2026 | 7/20/2026 3:59:56 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 518 | 1.26 | 0.00 | 0.01 | 0.00 | 7/20/2026 | 7/20/2026 3:59:56 PM EST |
| 10.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 387 | 1.95 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/20/2026 3:59:56 PM EST |
| 11.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 2 | 4 | 1.63 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:56 PM EST |
| 11.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 2 | 2.37 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:56 PM EST |
| 12.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.95 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/20/2026 3:59:56 PM EST |
| 13.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 7/20/2026 3:59:56 PM EST | |||
| 14.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 7/20/2026 3:59:56 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 | 0.09 | 0.05 | 0.03 | +0.02 | +200.00% | 0.03 | 6 | 329 | 0.00 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:56 PM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.10 | -90.91% | 0.01 | 428 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:56 PM EST |
| 2.50 | 0.00 | 0.05 | 0.03 | 0.01 | % | 0.01 | 30 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:56 PM EST | |
| 3.00 | 0.00 | 0.20 | 0.10 | 0.05 | -0.06 | -54.55% | 0.03 | 141 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:56 PM EST |
| 3.50 | 0.00 | 0.07 | 0.04 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/20/2026 3:59:56 PM EST | |||
| 4.00 | 0.00 | 0.10 | 0.05 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 40 | 4.54 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/20/2026 3:59:56 PM EST |
| 4.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.05 | -83.34% | 0.00 | 14 | 87 | 2.46 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:56 PM EST |
| 5.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 331 | 2.02 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/20/2026 3:59:56 PM EST |
| 5.50 | 0.00 | 0.01 | 0.01 | 0.04 | -0.15 | -78.95% | 0.00 | 1 | 85 | 1.62 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:56 PM EST |
| 6.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 2 | 292 | 1.25 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:56 PM EST |
| 6.50 | 0.01 | 0.03 | 0.02 | 0.01 | -0.04 | -80.00% | 0.00 | 48 | 1,242 | 1.02 | -0.02 | 0.11 | 0.00 | 7/20/2026 | 7/20/2026 3:59:56 PM EST |
| 7.00 | 0.03 | 0.05 | 0.04 | 0.04 | -0.12 | -75.00% | 0.01 | 912 | 2,195 | 0.78 | -0.13 | 0.33 | -0.01 | 7/20/2026 | 7/20/2026 3:59:56 PM EST |
| 7.50 | 0.15 | 0.16 | 0.16 | 0.17 | -0.27 | -61.37% | 0.02 | 691 | 1,587 | 0.73 | -0.37 | 0.61 | -0.03 | 7/20/2026 | 7/20/2026 3:59:56 PM EST |
| 8.00 | 0.42 | 0.47 | 0.45 | 0.47 | -0.34 | -41.98% | 0.06 | 186 | 1,584 | 0.76 | -0.68 | 0.58 | -0.03 | 7/20/2026 | 7/20/2026 3:59:56 PM EST |
| 8.50 | 0.36 | 1.46 | 0.91 | 0.92 | -0.07 | -7.08% | 0.11 | 4 | 12 | 2.97 | -0.87 | 0.32 | -0.02 | 7/20/2026 | 7/20/2026 3:59:56 PM EST |
| 9.00 | 0.71 | 1.95 | 1.33 | 1.39 | -0.39 | -21.91% | 0.15 | 6 | 8 | 3.40 | -0.97 | 0.12 | -0.01 | 7/20/2026 | 7/20/2026 3:59:56 PM EST |
| 9.50 | 1.18 | 2.07 | 1.63 | 2.17 | 0.00 | 0.00% | 0.17 | 0 | 4 | 2.47 | -0.99 | 0.03 | 0.00 | 7/14/2026 | 7/20/2026 3:59:56 PM EST |
| 10.00 | 2.01 | 2.70 | 2.36 | 2.36 | -0.74 | -23.88% | 0.24 | 6 | 4 | 3.30 | -1.00 | 0.01 | 0.00 | 7/20/2026 | 7/20/2026 3:59:56 PM EST |
| 10.50 | 2.01 | 3.65 | 2.83 | 3.11 | +0.02 | +0.65% | 0.27 | 1 | 5 | 5.17 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:56 PM EST |
| 11.00 | 2.85 | 3.70 | 3.28 | 3.36 | -0.45 | -11.82% | 0.30 | 2 | 2 | 3.89 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:56 PM EST |
| 11.50 | 3.30 | 4.35 | 3.83 | 3.85 | -0.39 | -9.20% | 0.33 | 2 | 3 | 4.73 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:56 PM EST |
| 12.00 | 3.80 | 4.75 | 4.28 | 4.37 | -0.27 | -5.82% | 0.36 | 35 | 1 | 4.60 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:56 PM EST |
| 13.00 | 4.95 | 5.85 | 5.40 | 5.40 | -0.40 | -6.90% | 0.42 | 4 | 0 | 5.45 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:56 PM EST |
| 14.00 | 5.25 | 6.70 | 5.98 | 6.29 | -0.11 | -1.72% | 0.43 | 4 | 1 | 5.25 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:56 PM EST |