Options Chain for WEBULL CORP ORD SHS (BULL) - $8.04 as of 8/17/2026 10:16:53 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 | 4.05 | 8.10 | 6.08 | 5.68 | 0.00 | 0.00% | 3.04 | 0 | 12 | 0.00 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/17/2026 11:59:02 AM EST |
| 2.50 | 3.60 | 7.60 | 5.60 | 5.06 | 0.00 | 0.00% | 2.24 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/17/2026 11:59:02 AM EST |
| 3.00 | 3.95 | 7.10 | 5.53 | 5.24 | +0.13 | +2.55% | 1.84 | 2 | 2 | 7.58 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 11:59:02 AM EST |
| 3.50 | 2.60 | 6.60 | 4.60 | 4.01 | 0.00 | 0.00% | 1.31 | 0 | 2 | 7.90 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/17/2026 11:59:02 AM EST |
| 4.00 | 3.25 | 6.10 | 4.68 | 4.25 | +0.13 | +3.16% | 1.17 | 2 | 4 | 2.81 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 11:59:02 AM EST |
| 4.50 | 3.35 | 3.85 | 3.60 | 3.00 | 0.00 | 0.00% | 0.80 | 0 | 3 | 1.84 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/17/2026 11:59:02 AM EST |
| 5.00 | 2.99 | 3.35 | 3.17 | 3.25 | +0.53 | +19.49% | 0.63 | 2 | 3 | 1.73 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 11:59:02 AM EST |
| 5.50 | 2.62 | 2.85 | 2.74 | 2.61 | 0.00 | 0.00% | 0.50 | 0 | 83 | 1.50 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 11:59:02 AM EST |
| 6.00 | 1.93 | 2.40 | 2.17 | 2.04 | 0.00 | 0.00% | 0.36 | 0 | 7 | 1.34 | 0.96 | 0.09 | 0.00 | 8/14/2026 | 8/17/2026 11:59:02 AM EST |
| 6.50 | 1.44 | 1.89 | 1.67 | 1.72 | +0.33 | +23.75% | 0.26 | 1 | 76 | 1.08 | 0.89 | 0.13 | 0.00 | 8/17/2026 | 8/17/2026 11:59:02 AM EST |
| 7.00 | 0.90 | 1.65 | 1.28 | 1.08 | 0.00 | 0.00% | 0.18 | 0 | 89 | 1.25 | 0.81 | 0.18 | -0.01 | 8/13/2026 | 8/17/2026 11:59:02 AM EST |
| 7.50 | 0.77 | 1.05 | 0.91 | 0.90 | +0.05 | +5.89% | 0.12 | 3 | 107 | 0.64 | 0.69 | 0.23 | -0.01 | 8/17/2026 | 8/17/2026 11:59:02 AM EST |
| 8.00 | 0.63 | 0.71 | 0.67 | 0.62 | +0.02 | +3.34% | 0.08 | 5 | 435 | 0.73 | 0.57 | 0.26 | -0.01 | 8/17/2026 | 8/17/2026 11:59:02 AM EST |
| 8.50 | 0.40 | 0.49 | 0.45 | 0.46 | +0.14 | +43.75% | 0.05 | 393 | 438 | 0.71 | 0.43 | 0.26 | -0.01 | 8/17/2026 | 8/17/2026 11:59:02 AM EST |
| 9.00 | 0.27 | 0.31 | 0.29 | 0.27 | +0.05 | +22.73% | 0.03 | 4,538 | 564 | 0.71 | 0.31 | 0.24 | -0.01 | 8/17/2026 | 8/17/2026 11:59:02 AM EST |
| 9.50 | 0.16 | 0.23 | 0.20 | 0.16 | 0.00 | 0.00% | 0.02 | 10 | 128 | 0.72 | 0.21 | 0.20 | -0.01 | 8/17/2026 | 8/17/2026 11:59:02 AM EST |
| 10.00 | 0.08 | 0.15 | 0.12 | 0.11 | +0.01 | +10.00% | 0.01 | 1 | 177 | 0.72 | 0.14 | 0.15 | -0.01 | 8/17/2026 | 8/17/2026 11:59:02 AM EST |
| 10.50 | 0.02 | 0.10 | 0.06 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.68 | 0.09 | 0.11 | 0.00 | 8/14/2026 | 8/17/2026 11:59:02 AM EST |
| 11.00 | 0.00 | 0.11 | 0.06 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 33 | 0.91 | 0.05 | 0.07 | 0.00 | 8/13/2026 | 8/17/2026 11:59:02 AM EST |
| 11.50 | 0.01 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.74 | 0.03 | 0.05 | 0.00 | 8/13/2026 | 8/17/2026 11:59:02 AM EST |
| 12.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.06 | 0.02 | 0.03 | 0.00 | 8/11/2026 | 8/17/2026 11:59:02 AM EST |
| 13.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.45 | 0.01 | 0.01 | 0.00 | 8/12/2026 | 8/17/2026 11:59:02 AM EST |
| 14.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.35 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/17/2026 11:59:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.32 | 0.16 | % | 0.08 | 0 | 0 | 4.92 | 0.00 | 0.00 | 0.00 | 8/17/2026 11:59:02 AM EST | |||
| 2.50 | 0.00 | 0.32 | 0.16 | % | 0.06 | 0 | 0 | 4.17 | 0.00 | 0.00 | 0.00 | 8/17/2026 11:59:02 AM EST | |||
| 3.00 | 0.00 | 0.32 | 0.16 | 0.09 | 0.00 | 0.00% | 0.05 | 0 | 1 | 3.58 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/17/2026 11:59:02 AM EST |
| 3.50 | 0.00 | 0.32 | 0.16 | % | 0.05 | 0 | 0 | 3.10 | 0.00 | 0.00 | 0.00 | 8/17/2026 11:59:02 AM EST | |||
| 4.00 | 0.00 | 0.32 | 0.16 | 0.09 | 0.00 | 0.00% | 0.04 | 0 | 1 | 2.69 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/17/2026 11:59:02 AM EST |
| 4.50 | 0.00 | 0.33 | 0.17 | 0.02 | 0.00 | 0.00% | 0.04 | 0 | 201 | 2.36 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/17/2026 11:59:02 AM EST |
| 5.00 | 0.00 | 0.33 | 0.17 | 0.06 | 0.00 | 0.00% | 0.03 | 0 | 13 | 2.04 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/17/2026 11:59:02 AM EST |
| 5.50 | 0.00 | 0.23 | 0.12 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 73 | 1.52 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/17/2026 11:59:02 AM EST |
| 6.00 | 0.01 | 0.17 | 0.09 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.86 | -0.04 | 0.09 | 0.00 | 8/13/2026 | 8/17/2026 11:59:02 AM EST |
| 6.50 | 0.01 | 0.20 | 0.11 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 163 | 0.71 | -0.11 | 0.13 | 0.00 | 8/13/2026 | 8/17/2026 11:59:02 AM EST |
| 7.00 | 0.13 | 0.20 | 0.17 | 0.20 | 0.00 | 0.00% | 0.02 | 112 | 261 | 0.68 | -0.19 | 0.18 | -0.01 | 8/17/2026 | 8/17/2026 11:59:02 AM EST |
| 7.50 | 0.26 | 0.38 | 0.32 | 0.28 | -0.07 | -20.00% | 0.04 | 6 | 65 | 0.69 | -0.31 | 0.23 | -0.01 | 8/17/2026 | 8/17/2026 11:59:02 AM EST |
| 8.00 | 0.45 | 0.70 | 0.58 | 0.49 | -0.03 | -5.77% | 0.07 | 53 | 59 | 0.74 | -0.43 | 0.26 | -0.01 | 8/17/2026 | 8/17/2026 11:59:02 AM EST |
| 8.50 | 0.73 | 0.84 | 0.79 | 1.35 | 0.00 | 0.00% | 0.09 | 0 | 4 | 0.65 | -0.57 | 0.26 | -0.01 | 8/5/2026 | 8/17/2026 11:59:02 AM EST |
| 9.00 | 1.03 | 1.39 | 1.21 | 1.40 | 0.00 | 0.00% | 0.13 | 0 | 7 | 0.74 | -0.69 | 0.24 | -0.01 | 8/12/2026 | 8/17/2026 11:59:02 AM EST |
| 9.50 | 1.28 | 1.57 | 1.43 | 2.48 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.73 | -0.79 | 0.20 | -0.01 | 8/3/2026 | 8/17/2026 11:59:02 AM EST |
| 10.00 | 1.74 | 2.45 | 2.10 | 2.11 | 0.00 | 0.00% | 0.21 | 0 | 2 | 1.39 | -0.86 | 0.15 | -0.01 | 8/14/2026 | 8/17/2026 11:59:02 AM EST |
| 10.50 | 2.35 | 2.84 | 2.60 | % | 0.25 | 0 | 0 | 1.38 | -0.91 | 0.11 | 0.00 | 8/17/2026 11:59:02 AM EST | |||
| 11.00 | 2.47 | 3.35 | 2.91 | % | 0.26 | 0 | 0 | 1.52 | -0.95 | 0.07 | 0.00 | 8/17/2026 11:59:02 AM EST | |||
| 11.50 | 2.97 | 4.10 | 3.54 | % | 0.31 | 0 | 0 | 1.96 | -0.97 | 0.05 | 0.00 | 8/17/2026 11:59:02 AM EST | |||
| 12.00 | 3.45 | 4.50 | 3.98 | 4.55 | 0.00 | 0.00% | 0.33 | 0 | 1 | 1.94 | -0.98 | 0.03 | 0.00 | 8/5/2026 | 8/17/2026 11:59:02 AM EST |
| 13.00 | 2.89 | 6.95 | 4.92 | 5.29 | 0.00 | 0.00% | 0.38 | 0 | 1 | 3.91 | -0.99 | 0.01 | 0.00 | 8/13/2026 | 8/17/2026 11:59:02 AM EST |
| 14.00 | 5.75 | 7.95 | 6.85 | 6.20 | 0.00 | 0.00% | 0.49 | 0 | 0 | 4.10 | -1.00 | 0.00 | 0.00 | 8/13/2026 | 8/17/2026 11:59:02 AM EST |