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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 7.05 | 8.45 | 7.75 | 6.20 | 0.00 | 0.00% | 3.88 | 0 | 34 | 0.00 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/19/2026 3:59:55 PM EST |
| 2.50 | 6.55 | 7.95 | 7.25 | 5.85 | 0.00 | 0.00% | 2.90 | 0 | 31 | 6.72 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 3:59:55 PM EST |
| 3.00 | 5.80 | 7.45 | 6.63 | 5.42 | 0.00 | 0.00% | 2.21 | 0 | 12 | 0.00 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 3:59:55 PM EST |
| 3.50 | 5.45 | 6.95 | 6.20 | 4.50 | 0.00 | 0.00% | 1.77 | 0 | 3 | 9.71 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/19/2026 3:59:55 PM EST |
| 4.00 | 4.85 | 6.50 | 5.68 | 4.53 | 0.00 | 0.00% | 1.42 | 0 | 2 | 8.44 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 3:59:55 PM EST |
| 4.50 | 4.35 | 6.00 | 5.18 | 4.00 | 0.00 | 0.00% | 1.15 | 0 | 4 | 7.43 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 3:59:55 PM EST |
| 5.00 | 3.90 | 5.50 | 4.70 | 3.54 | 0.00 | 0.00% | 0.94 | 0 | 15 | 2.23 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 3:59:55 PM EST |
| 5.50 | 3.90 | 4.90 | 4.40 | 2.75 | 0.00 | 0.00% | 0.80 | 0 | 35 | 2.37 | 1.00 | 0.01 | 0.00 | 8/17/2026 | 8/19/2026 3:59:55 PM EST |
| 6.00 | 3.20 | 4.10 | 3.65 | 2.60 | 0.00 | 0.00% | 0.61 | 0 | 105 | 2.27 | 0.98 | 0.03 | 0.00 | 8/19/2026 | 8/19/2026 3:59:55 PM EST |
| 6.50 | 2.75 | 3.80 | 3.28 | 3.32 | +1.64 | +97.62% | 0.50 | 1 | 77 | 4.86 | 0.96 | 0.06 | 0.00 | 8/20/2026 | 8/19/2026 3:59:55 PM EST |
| 7.00 | 2.60 | 2.95 | 2.78 | 2.80 | +1.03 | +58.20% | 0.40 | 2 | 199 | 1.44 | 0.90 | 0.12 | -0.01 | 8/20/2026 | 8/19/2026 3:59:55 PM EST |
| 7.50 | 2.25 | 2.39 | 2.32 | 2.30 | +1.11 | +93.28% | 0.31 | 7 | 346 | 0.92 | 0.81 | 0.18 | -0.01 | 8/20/2026 | 8/19/2026 3:59:55 PM EST |
| 8.00 | 1.75 | 1.96 | 1.86 | 1.70 | +0.75 | +78.95% | 0.23 | 20 | 949 | 0.90 | 0.70 | 0.24 | -0.02 | 8/20/2026 | 8/19/2026 3:59:55 PM EST |
| 8.50 | 1.33 | 1.50 | 1.42 | 1.36 | +0.65 | +91.55% | 0.17 | 92 | 1,295 | 0.88 | 0.57 | 0.27 | -0.02 | 8/20/2026 | 8/19/2026 3:59:55 PM EST |
| 9.00 | 0.96 | 1.03 | 1.00 | 0.97 | +0.56 | +136.59% | 0.11 | 380 | 2,339 | 0.88 | 0.43 | 0.27 | -0.02 | 8/20/2026 | 8/19/2026 3:59:55 PM EST |
| 9.50 | 0.64 | 0.74 | 0.69 | 0.68 | +0.38 | +126.67% | 0.07 | 162 | 592 | 0.87 | 0.30 | 0.25 | -0.02 | 8/20/2026 | 8/19/2026 3:59:55 PM EST |
| 10.00 | 0.40 | 0.45 | 0.43 | 0.42 | +0.25 | +147.06% | 0.04 | 663 | 679 | 0.83 | 0.20 | 0.20 | -0.01 | 8/20/2026 | 8/19/2026 3:59:55 PM EST |
| 10.50 | 0.23 | 0.30 | 0.27 | 0.30 | +0.18 | +150.00% | 0.03 | 120 | 278 | 0.84 | 0.12 | 0.15 | -0.01 | 8/20/2026 | 8/19/2026 3:59:55 PM EST |
| 11.00 | 0.11 | 0.18 | 0.15 | 0.15 | +0.08 | +114.29% | 0.01 | 1,184 | 206 | 1.08 | 0.07 | 0.10 | -0.01 | 8/20/2026 | 8/19/2026 3:59:55 PM EST |
| 11.50 | 0.09 | 0.12 | 0.11 | 0.11 | +0.07 | +175.00% | 0.01 | 1,515 | 38 | 1.19 | 0.04 | 0.06 | 0.00 | 8/20/2026 | 8/19/2026 3:59:55 PM EST |
| 12.00 | 0.05 | 0.08 | 0.07 | 0.08 | +0.05 | +166.67% | 0.01 | 96 | 61 | 0.85 | 0.02 | 0.04 | 0.00 | 8/20/2026 | 8/19/2026 3:59:55 PM EST |
| 12.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.98 | 0.01 | 0.03 | 0.00 | 8/19/2026 3:59:55 PM EST | |||
| 13.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.51 | 0.01 | 0.01 | 0.00 | 8/13/2026 | 8/19/2026 3:59:55 PM EST |
| 14.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.46 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.01 | 0.01 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 3:59:55 PM EST |
| 2.50 | 0.00 | 0.95 | 0.48 | % | 0.19 | 0 | 0 | 6.84 | 0.00 | 0.00 | 0.00 | 8/19/2026 3:59:55 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 5.48 | 0.00 | 0.00 | 0.00 | 8/19/2026 3:59:55 PM EST | |||
| 3.50 | 0.00 | 1.15 | 0.58 | 0.10 | 0.00 | 0.00% | 0.17 | 0 | 0 | 5.32 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/19/2026 3:59:55 PM EST |
| 4.00 | 0.00 | 0.02 | 0.01 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.09 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/19/2026 3:59:55 PM EST |
| 4.50 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.08 | 0 | 200 | 2.91 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/19/2026 3:59:55 PM EST |
| 5.00 | 0.00 | 0.55 | 0.28 | 0.03 | 0.00 | 0.00% | 0.06 | 0 | 32 | 2.44 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/19/2026 3:59:55 PM EST |
| 5.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.07 | 0 | 50 | 2.14 | 0.00 | 0.01 | 0.00 | 8/11/2026 | 8/19/2026 3:59:55 PM EST |
| 6.00 | 0.00 | 0.56 | 0.28 | 0.01 | -0.02 | -66.67% | 0.05 | 1 | 362 | 1.05 | -0.02 | 0.03 | 0.00 | 8/20/2026 | 8/19/2026 3:59:55 PM EST |
| 6.50 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 53 | 1.56 | -0.04 | 0.06 | 0.00 | 8/19/2026 | 8/19/2026 3:59:55 PM EST |
| 7.00 | 0.00 | 0.06 | 0.03 | 0.01 | -0.07 | -87.50% | 0.00 | 5 | 909 | 0.81 | -0.10 | 0.12 | -0.01 | 8/20/2026 | 8/19/2026 3:59:55 PM EST |
| 7.50 | 0.01 | 0.05 | 0.03 | 0.03 | -0.15 | -83.34% | 0.00 | 16 | 205 | 0.80 | -0.19 | 0.18 | -0.01 | 8/20/2026 | 8/19/2026 3:59:55 PM EST |
| 8.00 | 0.03 | 0.05 | 0.04 | 0.05 | -0.23 | -82.15% | 0.01 | 101 | 457 | 0.95 | -0.30 | 0.24 | -0.02 | 8/20/2026 | 8/19/2026 3:59:55 PM EST |
| 8.50 | 0.07 | 0.16 | 0.12 | 0.05 | -0.46 | -90.20% | 0.01 | 5 | 105 | 0.73 | -0.43 | 0.27 | -0.02 | 8/20/2026 | 8/19/2026 3:59:55 PM EST |
| 9.00 | 0.16 | 0.26 | 0.21 | 0.21 | -0.61 | -74.39% | 0.02 | 19 | 104 | 1.08 | -0.57 | 0.27 | -0.02 | 8/20/2026 | 8/19/2026 3:59:55 PM EST |
| 9.50 | 0.33 | 0.40 | 0.37 | 0.37 | -0.87 | -70.17% | 0.04 | 25 | 61 | 1.67 | -0.70 | 0.25 | -0.02 | 8/20/2026 | 8/19/2026 3:59:55 PM EST |
| 10.00 | 0.56 | 0.66 | 0.61 | 0.59 | -1.01 | -63.13% | 0.06 | 8 | 6 | 1.55 | -0.80 | 0.20 | -0.01 | 8/20/2026 | 8/19/2026 3:59:55 PM EST |
| 10.50 | 0.88 | 1.00 | 0.94 | 3.45 | 0.00 | 0.00% | 0.09 | 0 | 70 | 1.37 | -0.88 | 0.15 | -0.01 | 7/29/2026 | 8/19/2026 3:59:55 PM EST |
| 11.00 | 1.10 | 1.87 | 1.49 | 2.92 | 0.00 | 0.00% | 0.14 | 0 | 3 | 4.15 | -0.93 | 0.10 | -0.01 | 8/14/2026 | 8/19/2026 3:59:55 PM EST |
| 11.50 | 1.45 | 2.44 | 1.95 | % | 0.17 | 0 | 0 | 4.24 | -0.96 | 0.06 | 0.00 | 8/19/2026 3:59:55 PM EST | |||
| 12.00 | 1.76 | 3.15 | 2.46 | 3.95 | 0.00 | 0.00% | 0.20 | 0 | 4 | 4.32 | -0.98 | 0.04 | 0.00 | 8/14/2026 | 8/19/2026 3:59:55 PM EST |
| 12.50 | 2.20 | 3.65 | 2.93 | % | 0.23 | 0 | 0 | 4.46 | -0.99 | 0.03 | 0.00 | 8/19/2026 3:59:55 PM EST | |||
| 13.00 | 2.69 | 4.00 | 3.35 | 4.86 | 0.00 | 0.00% | 0.26 | 0 | 2 | 4.52 | -0.99 | 0.01 | 0.00 | 8/17/2026 | 8/19/2026 3:59:55 PM EST |
| 14.00 | 3.70 | 5.20 | 4.45 | 6.10 | 0.00 | 0.00% | 0.32 | 0 | 1 | 2.11 | -1.00 | 0.00 | 0.00 | 8/18/2026 | 8/19/2026 3:59:55 PM EST |