Options Chain for WEBULL CORP ORD SHS (BULL) - $7.32 as of 8/10/2026 10:27:19 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 | 5.10 | 6.60 | 5.85 | 5.82 | 0.00 | 0.00% | 3.90 | 0 | 162 | 0.00 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/10/2026 9:58:52 AM EST |
| 2.00 | 4.80 | 5.85 | 5.33 | 5.24 | 0.00 | 0.00% | 2.67 | 0 | 159 | 0.00 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/10/2026 9:58:52 AM EST |
| 2.50 | 4.30 | 5.35 | 4.83 | 4.99 | 0.00 | 0.00% | 1.93 | 0 | 150 | 0.00 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/10/2026 9:58:52 AM EST |
| 3.00 | 3.75 | 4.95 | 4.35 | 4.50 | 0.00 | 0.00% | 1.45 | 0 | 97 | 0.00 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/10/2026 9:58:52 AM EST |
| 3.50 | 3.30 | 4.35 | 3.83 | 3.96 | 0.00 | 0.00% | 1.09 | 0 | 288 | 8.27 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/10/2026 9:58:52 AM EST |
| 4.00 | 2.79 | 3.85 | 3.32 | 3.55 | 0.00 | 0.00% | 0.83 | 0 | 11 | 7.11 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/10/2026 9:58:52 AM EST |
| 4.50 | 2.27 | 3.40 | 2.84 | 2.90 | 0.00 | 0.00% | 0.63 | 0 | 6 | 6.37 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/10/2026 9:58:52 AM EST |
| 5.00 | 1.99 | 2.63 | 2.31 | 2.40 | 0.00 | 0.00% | 0.46 | 0 | 7 | 4.00 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/10/2026 9:58:52 AM EST |
| 5.50 | 1.64 | 1.98 | 1.81 | 1.80 | 0.00 | 0.00% | 0.33 | 1 | 118 | 2.55 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 9:58:52 AM EST |
| 6.00 | 0.94 | 1.69 | 1.32 | 1.25 | 0.00 | 0.00% | 0.22 | 0 | 232 | 2.90 | 1.00 | 0.02 | 0.00 | 8/7/2026 | 8/10/2026 9:58:52 AM EST |
| 6.50 | 0.74 | 1.06 | 0.90 | 0.86 | 0.00 | 0.00% | 0.14 | 0 | 56 | 1.70 | 0.95 | 0.19 | -0.01 | 8/7/2026 | 8/10/2026 9:58:52 AM EST |
| 7.00 | 0.36 | 0.44 | 0.40 | 0.41 | 0.00 | 0.00% | 0.06 | 25 | 381 | 0.63 | 0.78 | 0.55 | -0.02 | 8/10/2026 | 8/10/2026 9:58:52 AM EST |
| 7.50 | 0.14 | 0.15 | 0.15 | 0.14 | -0.02 | -12.50% | 0.02 | 819 | 2,827 | 0.68 | 0.44 | 0.71 | -0.03 | 8/10/2026 | 8/10/2026 9:58:52 AM EST |
| 8.00 | 0.04 | 0.05 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 921 | 6,201 | 0.70 | 0.17 | 0.42 | -0.02 | 8/10/2026 | 8/10/2026 9:58:52 AM EST |
| 8.50 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 362 | 1,744 | 0.79 | 0.05 | 0.15 | -0.01 | 8/10/2026 | 8/10/2026 9:58:52 AM EST |
| 9.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 97 | 1,721 | 0.98 | 0.01 | 0.03 | 0.00 | 8/10/2026 | 8/10/2026 9:58:52 AM EST |
| 9.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 253 | 1.35 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/10/2026 9:58:52 AM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 924 | 1.39 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 9:58:52 AM EST |
| 10.50 | 0.00 | 0.02 | 0.01 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 95 | 1.76 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/10/2026 9:58:52 AM EST |
| 11.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.94 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/10/2026 9:58:52 AM EST |
| 11.50 | 0.00 | 0.03 | 0.02 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 93 | 2.26 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/10/2026 9:58:52 AM EST |
| 12.00 | 0.00 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 24 | 2.27 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 8/10/2026 9:58:52 AM EST |
| 12.50 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/10/2026 9:58:52 AM EST |
| 13.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.33 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/10/2026 9:58:52 AM EST |
| 13.50 | 0.00 | 0.22 | 0.11 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 2 | 4.38 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/10/2026 9:58:52 AM EST |
| 14.00 | 0.00 | 0.22 | 0.11 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 0 | 4.55 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/10/2026 9:58:52 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 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 403 | 0.00 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/10/2026 9:58:52 AM EST |
| 2.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 63 | 0.00 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/10/2026 9:58:52 AM EST |
| 2.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/10/2026 9:58:52 AM EST | |||
| 3.00 | 0.00 | 0.01 | 0.01 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/10/2026 9:58:52 AM EST |
| 3.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 3.23 | 0.00 | 0.00 | 0.00 | 8/10/2026 9:58:52 AM EST | |||
| 4.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.21 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/10/2026 9:58:52 AM EST |
| 4.50 | 0.00 | 0.21 | 0.11 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 1 | 4.42 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 8/10/2026 9:58:52 AM EST |
| 5.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.81 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/10/2026 9:58:52 AM EST |
| 5.50 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.42 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 8/10/2026 9:58:52 AM EST |
| 6.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 287 | 1.31 | 0.00 | 0.02 | 0.00 | 8/7/2026 | 8/10/2026 9:58:52 AM EST |
| 6.50 | 0.01 | 0.03 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 8 | 807 | 0.81 | -0.05 | 0.19 | -0.01 | 8/10/2026 | 8/10/2026 9:58:52 AM EST |
| 7.00 | 0.09 | 0.11 | 0.10 | 0.09 | -0.02 | -18.19% | 0.01 | 144 | 1,270 | 0.74 | -0.22 | 0.55 | -0.02 | 8/10/2026 | 8/10/2026 9:58:52 AM EST |
| 7.50 | 0.30 | 0.39 | 0.35 | 0.24 | -0.08 | -25.00% | 0.05 | 37 | 698 | 0.76 | -0.56 | 0.71 | -0.03 | 8/10/2026 | 8/10/2026 9:58:52 AM EST |
| 8.00 | 0.70 | 0.75 | 0.73 | 0.74 | -0.14 | -15.91% | 0.09 | 8 | 90 | 1.87 | -0.83 | 0.42 | -0.02 | 8/10/2026 | 8/10/2026 9:58:52 AM EST |
| 8.50 | 0.84 | 1.59 | 1.22 | 1.12 | 0.00 | 0.00% | 0.14 | 0 | 15 | 2.71 | -0.95 | 0.15 | -0.01 | 8/5/2026 | 8/10/2026 9:58:52 AM EST |
| 9.00 | 1.38 | 2.02 | 1.70 | 1.61 | 0.00 | 0.00% | 0.19 | 0 | 6 | 2.88 | -0.99 | 0.03 | 0.00 | 8/5/2026 | 8/10/2026 9:58:52 AM EST |
| 9.50 | 1.83 | 2.58 | 2.21 | 1.91 | 0.00 | 0.00% | 0.23 | 0 | 4 | 3.46 | -1.00 | 0.00 | 0.00 | 8/5/2026 | 8/10/2026 9:58:52 AM EST |
| 10.00 | 2.38 | 3.05 | 2.72 | 2.66 | 0.00 | 0.00% | 0.27 | 0 | 7 | 3.68 | -1.00 | 0.00 | 0.00 | 8/7/2026 | 8/10/2026 9:58:52 AM EST |
| 10.50 | 2.68 | 3.70 | 3.19 | 2.91 | 0.00 | 0.00% | 0.30 | 0 | 1 | 4.52 | -1.00 | 0.00 | 0.00 | 8/5/2026 | 8/10/2026 9:58:52 AM EST |
| 11.00 | 3.10 | 4.25 | 3.68 | 3.71 | 0.00 | 0.00% | 0.33 | 0 | 2 | 4.99 | -1.00 | 0.00 | 0.00 | 8/6/2026 | 8/10/2026 9:58:52 AM EST |
| 11.50 | 3.65 | 4.70 | 4.18 | 4.12 | 0.00 | 0.00% | 0.36 | 0 | 2 | 5.08 | -1.00 | 0.00 | 0.00 | 8/5/2026 | 8/10/2026 9:58:52 AM EST |
| 12.00 | 4.15 | 5.20 | 4.68 | 4.67 | 0.00 | 0.00% | 0.39 | 0 | 1 | 5.32 | -1.00 | 0.00 | 0.00 | 8/5/2026 | 8/10/2026 9:58:52 AM EST |
| 12.50 | 4.60 | 5.80 | 5.20 | 5.05 | 0.00 | 0.00% | 0.42 | 0 | 0 | 5.92 | -1.00 | 0.00 | 0.00 | 8/5/2026 | 8/10/2026 9:58:52 AM EST |
| 13.00 | 5.05 | 6.35 | 5.70 | 5.92 | 0.00 | 0.00% | 0.44 | 0 | 0 | 6.32 | -1.00 | 0.00 | 0.00 | 8/6/2026 | 8/10/2026 9:58:52 AM EST |
| 13.50 | 5.65 | 6.70 | 6.18 | 6.25 | 0.00 | 0.00% | 0.46 | 0 | 1 | 5.98 | -1.00 | 0.00 | 0.00 | 8/3/2026 | 8/10/2026 9:58:52 AM EST |
| 14.00 | 5.95 | 7.45 | 6.70 | % | 0.48 | 0 | 0 | 7.09 | -1.00 | 0.00 | 0.00 | 8/10/2026 9:58:52 AM EST |