Options Chain for WEBULL CORP ORD SHS (BULL) - $8.64 as of 8/20/2026 10:27:30 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 | 7.55 | 8.95 | 8.25 | 6.85 | 0.00 | 0.00% | 5.50 | 0 | 178 | 0.00 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 3:59:55 PM EST |
| 2.00 | 7.05 | 8.45 | 7.75 | 6.51 | 0.00 | 0.00% | 3.88 | 0 | 402 | 9.78 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 3:59:55 PM EST |
| 2.50 | 6.70 | 7.95 | 7.33 | 7.19 | +1.25 | +21.05% | 2.93 | 1 | 112 | 7.96 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 8/19/2026 3:59:55 PM EST |
| 3.00 | 6.05 | 7.45 | 6.75 | 4.98 | 0.00 | 0.00% | 2.25 | 0 | 105 | 6.87 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/19/2026 3:59:55 PM EST |
| 3.50 | 5.55 | 6.95 | 6.25 | 4.50 | 0.00 | 0.00% | 1.79 | 0 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/19/2026 3:59:55 PM EST |
| 4.00 | 5.05 | 6.50 | 5.78 | 3.79 | 0.00 | 0.00% | 1.45 | 0 | 25 | 0.00 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/19/2026 3:59:55 PM EST |
| 4.50 | 4.55 | 6.00 | 5.28 | 3.66 | 0.00 | 0.00% | 1.17 | 0 | 9 | 9.53 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/19/2026 3:59:55 PM EST |
| 5.00 | 4.65 | 4.85 | 4.75 | 4.69 | +1.29 | +37.95% | 0.95 | 2 | 31 | 3.84 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 8/19/2026 3:59:55 PM EST |
| 5.50 | 4.20 | 4.40 | 4.30 | 2.43 | 0.00 | 0.00% | 0.78 | 0 | 84 | 2.97 | 1.00 | 0.01 | 0.00 | 8/18/2026 | 8/19/2026 3:59:55 PM EST |
| 6.00 | 3.50 | 4.25 | 3.88 | 3.79 | +1.29 | +51.60% | 0.65 | 1 | 54 | 2.37 | 0.99 | 0.02 | 0.00 | 8/20/2026 | 8/19/2026 3:59:55 PM EST |
| 6.50 | 3.20 | 3.40 | 3.30 | 1.56 | 0.00 | 0.00% | 0.51 | 0 | 233 | 1.93 | 0.97 | 0.05 | -0.01 | 8/19/2026 | 8/19/2026 3:59:55 PM EST |
| 7.00 | 2.69 | 2.85 | 2.77 | 2.66 | +1.06 | +66.25% | 0.40 | 15 | 422 | 1.42 | 0.92 | 0.11 | -0.01 | 8/20/2026 | 8/19/2026 3:59:55 PM EST |
| 7.50 | 2.15 | 2.50 | 2.33 | 2.30 | +0.98 | +74.25% | 0.31 | 35 | 1,160 | 1.25 | 0.84 | 0.19 | -0.02 | 8/20/2026 | 8/19/2026 3:59:55 PM EST |
| 8.00 | 1.75 | 1.84 | 1.80 | 1.80 | +0.94 | +109.31% | 0.23 | 265 | 1,919 | 0.86 | 0.72 | 0.27 | -0.02 | 8/20/2026 | 8/19/2026 3:59:55 PM EST |
| 8.50 | 1.30 | 1.35 | 1.33 | 1.34 | +0.78 | +139.29% | 0.16 | 817 | 3,918 | 1.01 | 0.57 | 0.32 | -0.03 | 8/20/2026 | 8/19/2026 3:59:55 PM EST |
| 9.00 | 0.87 | 0.98 | 0.93 | 0.96 | +0.56 | +140.00% | 0.10 | 1,033 | 3,802 | 0.98 | 0.41 | 0.31 | -0.03 | 8/20/2026 | 8/19/2026 3:59:55 PM EST |
| 9.50 | 0.56 | 0.61 | 0.59 | 0.58 | +0.35 | +152.18% | 0.06 | 504 | 1,408 | 1.06 | 0.29 | 0.26 | -0.03 | 8/20/2026 | 8/19/2026 3:59:55 PM EST |
| 10.00 | 0.31 | 0.34 | 0.33 | 0.32 | +0.19 | +146.16% | 0.03 | 1,958 | 3,581 | 1.00 | 0.19 | 0.20 | -0.02 | 8/20/2026 | 8/19/2026 3:59:55 PM EST |
| 10.50 | 0.16 | 0.20 | 0.18 | 0.18 | +0.05 | +38.47% | 0.02 | 731 | 707 | 1.05 | 0.13 | 0.15 | -0.02 | 8/20/2026 | 8/19/2026 3:59:55 PM EST |
| 11.00 | 0.09 | 0.10 | 0.10 | 0.09 | +0.04 | +80.00% | 0.01 | 536 | 898 | 1.07 | 0.08 | 0.11 | -0.01 | 8/20/2026 | 8/19/2026 3:59:55 PM EST |
| 11.50 | 0.05 | 0.06 | 0.06 | 0.06 | +0.01 | +20.00% | 0.01 | 536 | 40 | 0.98 | 0.05 | 0.07 | -0.01 | 8/20/2026 | 8/19/2026 3:59:55 PM EST |
| 12.00 | 0.02 | 0.04 | 0.03 | 0.04 | -0.06 | -60.00% | 0.00 | 113 | 48 | 1.33 | 0.02 | 0.04 | 0.00 | 8/20/2026 | 8/19/2026 3:59:55 PM EST |
| 12.50 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 230 | 136 | 1.23 | 0.01 | 0.02 | 0.00 | 8/20/2026 | 8/19/2026 3:59:55 PM EST |
| 13.00 | 0.00 | 0.03 | 0.02 | 0.15 | +0.14 | +1,400.00% | 0.00 | 1 | 22 | 1.56 | 0.01 | 0.01 | 0.00 | 8/20/2026 | 8/19/2026 3:59:55 PM EST |
| 14.00 | 0.00 | 0.03 | 0.02 | 0.04 | +0.02 | +100.00% | 0.00 | 10 | 111 | 1.71 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/19/2026 3:59:55 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 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 71 | 0.00 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 3:59:55 PM EST |
| 2.00 | 0.00 | 1.60 | 0.80 | 0.04 | 0.00 | 0.00% | 0.40 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 3:59:55 PM EST |
| 2.50 | 0.00 | 2.13 | 1.07 | % | 0.43 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/19/2026 3:59:55 PM EST | |||
| 3.00 | 0.00 | 1.15 | 0.58 | 0.06 | 0.00 | 0.00% | 0.19 | 0 | 0 | 6.67 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/19/2026 3:59:55 PM EST |
| 3.50 | 0.00 | 1.15 | 0.58 | % | 0.17 | 0 | 0 | 4.14 | 0.00 | 0.00 | 0.00 | 8/19/2026 3:59:55 PM EST | |||
| 4.00 | 0.00 | 1.15 | 0.58 | 0.06 | 0.00 | 0.00% | 0.14 | 0 | 0 | 5.54 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/19/2026 3:59:55 PM EST |
| 4.50 | 0.00 | 0.95 | 0.48 | % | 0.11 | 0 | 0 | 3.79 | 0.00 | 0.00 | 0.00 | 8/19/2026 3:59:55 PM EST | |||
| 5.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.82 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/19/2026 3:59:55 PM EST |
| 5.50 | 0.00 | 0.20 | 0.10 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 97 | 1.54 | 0.00 | 0.01 | 0.00 | 8/13/2026 | 8/19/2026 3:59:55 PM EST |
| 6.00 | 0.00 | 0.09 | 0.05 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 217 | 1.82 | -0.01 | 0.02 | 0.00 | 8/19/2026 | 8/19/2026 3:59:55 PM EST |
| 6.50 | 0.00 | 0.04 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 4 | 1,044 | 1.11 | -0.03 | 0.05 | -0.01 | 8/20/2026 | 8/19/2026 3:59:55 PM EST |
| 7.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 90 | 1,444 | 1.09 | -0.08 | 0.11 | -0.01 | 8/20/2026 | 8/19/2026 3:59:55 PM EST |
| 7.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.09 | -90.00% | 0.00 | 538 | 1,646 | 0.94 | -0.16 | 0.19 | -0.02 | 8/20/2026 | 8/19/2026 3:59:55 PM EST |
| 8.00 | 0.02 | 0.03 | 0.03 | 0.03 | -0.20 | -86.96% | 0.00 | 365 | 1,946 | 0.92 | -0.28 | 0.27 | -0.02 | 8/20/2026 | 8/19/2026 3:59:55 PM EST |
| 8.50 | 0.04 | 0.06 | 0.05 | 0.04 | -0.37 | -90.25% | 0.01 | 426 | 668 | 0.96 | -0.43 | 0.32 | -0.03 | 8/20/2026 | 8/19/2026 3:59:55 PM EST |
| 9.00 | 0.11 | 0.14 | 0.13 | 0.12 | -0.62 | -83.79% | 0.01 | 210 | 251 | 2.68 | -0.59 | 0.31 | -0.03 | 8/20/2026 | 8/19/2026 3:59:55 PM EST |
| 9.50 | 0.25 | 0.32 | 0.29 | 0.29 | -0.84 | -74.34% | 0.03 | 237 | 2 | 2.29 | -0.71 | 0.26 | -0.03 | 8/20/2026 | 8/19/2026 3:59:55 PM EST |
| 10.00 | 0.48 | 0.58 | 0.53 | 0.53 | -1.20 | -69.37% | 0.05 | 39 | 102 | 1.69 | -0.81 | 0.20 | -0.02 | 8/20/2026 | 8/19/2026 3:59:55 PM EST |
| 10.50 | 0.70 | 1.19 | 0.95 | 1.00 | -1.08 | -51.93% | 0.09 | 20 | 55 | 3.71 | -0.87 | 0.15 | -0.02 | 8/20/2026 | 8/19/2026 3:59:55 PM EST |
| 11.00 | 0.99 | 1.77 | 1.38 | 4.06 | 0.00 | 0.00% | 0.13 | 0 | 2 | 5.43 | -0.92 | 0.11 | -0.01 | 7/31/2026 | 8/19/2026 3:59:55 PM EST |
| 11.50 | 1.51 | 2.09 | 1.80 | 1.89 | -1.59 | -45.69% | 0.16 | 3 | 3 | 2.39 | -0.95 | 0.07 | -0.01 | 8/20/2026 | 8/19/2026 3:59:55 PM EST |
| 12.00 | 1.75 | 3.05 | 2.40 | 4.15 | 0.00 | 0.00% | 0.20 | 0 | 3 | 5.75 | -0.98 | 0.04 | 0.00 | 8/18/2026 | 8/19/2026 3:59:55 PM EST |
| 12.50 | 2.20 | 3.50 | 2.85 | % | 0.23 | 0 | 0 | 5.94 | -0.99 | 0.02 | 0.00 | 8/19/2026 3:59:55 PM EST | |||
| 13.00 | 2.70 | 4.10 | 3.40 | 5.12 | 0.00 | 0.00% | 0.26 | 0 | 3 | 6.11 | -0.99 | 0.01 | 0.00 | 8/18/2026 | 8/19/2026 3:59:55 PM EST |
| 14.00 | 3.70 | 5.00 | 4.35 | 5.68 | 0.00 | 0.00% | 0.31 | 0 | 1 | 6.43 | -1.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 3:59:55 PM EST |