Options Chain for WEBULL CORP ORD SHS (BULL) - $9.27 as of 9/11/2026 8:43:37 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 6.55 | 8.10 | 7.33 | 6.86 | 0.00 | 0.00% | 2.93 | 0 | 141 | 0.00 | 1.00 | 0.00 | 0.00 | 9/10/2026 | 9/11/2026 9:58:59 AM EST |
| 3.00 | 6.10 | 7.60 | 6.85 | 6.34 | 0.00 | 0.00% | 2.28 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 9/10/2026 | 9/11/2026 9:58:59 AM EST |
| 3.50 | 5.60 | 7.10 | 6.35 | 5.80 | 0.00 | 0.00% | 1.81 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/10/2026 | 9/11/2026 9:58:59 AM EST |
| 4.00 | 5.30 | 5.95 | 5.63 | 5.40 | 0.00 | 0.00% | 1.41 | 0 | 1 | 9.90 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 9/11/2026 9:58:59 AM EST |
| 4.50 | 4.60 | 6.15 | 5.38 | % | 1.20 | 0 | 0 | 9.00 | 1.00 | 0.00 | 0.00 | 9/11/2026 9:58:59 AM EST | |||
| 5.00 | 4.35 | 4.55 | 4.45 | 4.30 | 0.00 | 0.00% | 0.89 | 0 | 873 | 3.00 | 1.00 | 0.00 | 0.00 | 9/10/2026 | 9/11/2026 9:58:59 AM EST |
| 5.50 | 3.80 | 4.30 | 4.05 | 4.47 | 0.00 | 0.00% | 0.74 | 0 | 18 | 6.21 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/11/2026 9:58:59 AM EST |
| 6.00 | 3.30 | 3.90 | 3.60 | 2.81 | 0.00 | 0.00% | 0.60 | 0 | 14 | 6.29 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 9/11/2026 9:58:59 AM EST |
| 6.50 | 2.51 | 3.25 | 2.88 | 2.96 | +0.67 | +29.26% | 0.44 | 2 | 4 | 2.98 | 1.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 9:58:59 AM EST |
| 7.00 | 2.08 | 2.69 | 2.39 | 2.34 | -0.23 | -8.95% | 0.34 | 2 | 29 | 2.09 | 1.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 9:58:59 AM EST |
| 7.50 | 1.74 | 2.20 | 1.97 | 1.97 | +0.15 | +8.25% | 0.26 | 17 | 8,408 | 1.63 | 1.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 9:58:59 AM EST |
| 8.00 | 1.38 | 1.68 | 1.53 | 1.52 | +0.12 | +8.58% | 0.19 | 212 | 134 | 1.27 | 0.98 | 0.14 | 0.00 | 9/11/2026 | 9/11/2026 9:58:59 AM EST |
| 8.50 | 0.93 | 1.10 | 1.02 | 1.08 | +0.24 | +28.58% | 0.12 | 5 | 1,022 | 0.89 | 0.88 | 0.28 | -0.01 | 9/11/2026 | 9/11/2026 9:58:59 AM EST |
| 9.00 | 0.52 | 0.65 | 0.59 | 0.60 | +0.07 | +13.21% | 0.07 | 66 | 466 | 0.62 | 0.71 | 0.46 | -0.02 | 9/11/2026 | 9/11/2026 9:58:59 AM EST |
| 9.50 | 0.26 | 0.35 | 0.31 | 0.30 | +0.03 | +11.12% | 0.03 | 579 | 1,380 | 0.66 | 0.45 | 0.51 | -0.02 | 9/11/2026 | 9/11/2026 9:58:59 AM EST |
| 10.00 | 0.12 | 0.13 | 0.13 | 0.12 | -0.01 | -7.70% | 0.01 | 728 | 29,279 | 0.63 | 0.25 | 0.37 | -0.02 | 9/11/2026 | 9/11/2026 9:58:59 AM EST |
| 10.50 | 0.04 | 0.06 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 3,020 | 4,480 | 0.64 | 0.13 | 0.23 | -0.01 | 9/11/2026 | 9/11/2026 9:58:59 AM EST |
| 11.00 | 0.02 | 0.04 | 0.03 | 0.01 | -0.02 | -66.67% | 0.00 | 44 | 3,436 | 0.68 | 0.06 | 0.13 | -0.01 | 9/11/2026 | 9/11/2026 9:58:59 AM EST |
| 11.50 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 10 | 927 | 0.82 | 0.03 | 0.06 | 0.00 | 9/11/2026 | 9/11/2026 9:58:59 AM EST |
| 12.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 312 | 0.92 | 0.01 | 0.02 | 0.00 | 9/11/2026 | 9/11/2026 9:58:59 AM EST |
| 12.50 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 12,554 | 1.26 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/11/2026 9:58:59 AM EST |
| 13.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 211 | 1.45 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/11/2026 9:58:59 AM EST |
| 14.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.62 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/11/2026 9:58:59 AM EST |
| 15.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,097 | 1.64 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/11/2026 9:58:59 AM EST |
| 16.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3 | 3.62 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/11/2026 9:58:59 AM EST |
| 17.00 | 0.00 | 0.19 | 0.10 | % | 0.01 | 0 | 0 | 3.02 | 0.00 | 0.00 | 0.00 | 9/11/2026 9:58:59 AM EST | |||
| 18.00 | 0.00 | 0.46 | 0.23 | % | 0.01 | 0 | 0 | 4.08 | 0.00 | 0.00 | 0.00 | 9/11/2026 9:58:59 AM EST | |||
| 19.00 | 0.00 | 0.46 | 0.23 | % | 0.01 | 0 | 0 | 4.28 | 0.00 | 0.00 | 0.00 | 9/11/2026 9:58:59 AM EST | |||
| 20.00 | 0.00 | 0.46 | 0.23 | % | 0.01 | 0 | 0 | 4.47 | 0.00 | 0.00 | 0.00 | 9/11/2026 9:58:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.17 | 0.09 | 0.09 | 0.00 | 0.00% | 0.04 | 0 | 2,929 | 0.00 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/11/2026 9:58:59 AM EST |
| 3.00 | 0.00 | 1.35 | 0.68 | 0.06 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/11/2026 9:58:59 AM EST |
| 3.50 | 0.00 | 0.75 | 0.38 | % | 0.11 | 0 | 0 | 8.69 | 0.00 | 0.00 | 0.00 | 9/11/2026 9:58:59 AM EST | |||
| 4.00 | 0.00 | 0.49 | 0.25 | % | 0.06 | 0 | 0 | 7.02 | 0.00 | 0.00 | 0.00 | 9/11/2026 9:58:59 AM EST | |||
| 4.50 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 6.81 | 0.00 | 0.00 | 0.00 | 9/11/2026 9:58:59 AM EST | |||
| 5.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 3,513 | 2.04 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 9:58:59 AM EST |
| 5.50 | 0.00 | 0.61 | 0.31 | % | 0.06 | 0 | 0 | 4.91 | 0.00 | 0.00 | 0.00 | 9/11/2026 9:58:59 AM EST | |||
| 6.00 | 0.00 | 0.45 | 0.23 | 0.01 | 0.00 | 0.00% | 0.04 | 0 | 193 | 4.20 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/11/2026 9:58:59 AM EST |
| 6.50 | 0.00 | 0.62 | 0.31 | 0.11 | 0.00 | 0.00% | 0.05 | 0 | 24 | 3.84 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/11/2026 9:58:59 AM EST |
| 7.00 | 0.00 | 0.62 | 0.31 | 0.01 | 0.00 | 0.00% | 0.04 | 0 | 59 | 3.35 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/11/2026 9:58:59 AM EST |
| 7.50 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3,253 | 1.00 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/11/2026 9:58:59 AM EST |
| 8.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 29 | 1,854 | 0.74 | -0.02 | 0.14 | 0.00 | 9/11/2026 | 9/11/2026 9:58:59 AM EST |
| 8.50 | 0.04 | 0.06 | 0.05 | 0.04 | -0.03 | -42.86% | 0.01 | 5 | 1,242 | 0.69 | -0.12 | 0.28 | -0.01 | 9/11/2026 | 9/11/2026 9:58:59 AM EST |
| 9.00 | 0.11 | 0.18 | 0.15 | 0.15 | -0.03 | -16.67% | 0.02 | 126 | 1,997 | 0.62 | -0.29 | 0.46 | -0.02 | 9/11/2026 | 9/11/2026 9:58:59 AM EST |
| 9.50 | 0.32 | 0.37 | 0.35 | 0.37 | -0.06 | -13.96% | 0.04 | 50 | 936 | 0.59 | -0.55 | 0.51 | -0.02 | 9/11/2026 | 9/11/2026 9:58:59 AM EST |
| 10.00 | 0.62 | 0.74 | 0.68 | 0.77 | -0.08 | -9.42% | 0.07 | 3 | 3,907 | 0.75 | -0.75 | 0.37 | -0.02 | 9/11/2026 | 9/11/2026 9:58:59 AM EST |
| 10.50 | 0.87 | 1.74 | 1.31 | 0.95 | 0.00 | 0.00% | 0.12 | 0 | 44 | 1.94 | -0.87 | 0.23 | -0.01 | 9/9/2026 | 9/11/2026 9:58:59 AM EST |
| 11.00 | 1.33 | 2.25 | 1.79 | 1.42 | 0.00 | 0.00% | 0.16 | 0 | 19 | 2.21 | -0.94 | 0.13 | -0.01 | 9/4/2026 | 9/11/2026 9:58:59 AM EST |
| 11.50 | 1.85 | 2.89 | 2.37 | 2.33 | 0.00 | 0.00% | 0.21 | 0 | 1 | 2.74 | -0.97 | 0.06 | 0.00 | 9/10/2026 | 9/11/2026 9:58:59 AM EST |
| 12.00 | 2.33 | 3.35 | 2.84 | 2.52 | 0.00 | 0.00% | 0.24 | 0 | 2 | 2.88 | -0.99 | 0.02 | 0.00 | 8/31/2026 | 9/11/2026 9:58:59 AM EST |
| 12.50 | 2.80 | 4.25 | 3.53 | 2.90 | 0.00 | 0.00% | 0.28 | 0 | 133 | 5.06 | -1.00 | 0.00 | 0.00 | 9/8/2026 | 9/11/2026 9:58:59 AM EST |
| 13.00 | 3.30 | 4.95 | 4.13 | 3.41 | 0.00 | 0.00% | 0.32 | 0 | 0 | 4.49 | -1.00 | 0.00 | 0.00 | 9/8/2026 | 9/11/2026 9:58:59 AM EST |
| 14.00 | 4.35 | 4.95 | 4.65 | 4.30 | 0.00 | 0.00% | 0.33 | 0 | 4 | 2.92 | -1.00 | 0.00 | 0.00 | 9/9/2026 | 9/11/2026 9:58:59 AM EST |
| 15.00 | 5.30 | 6.80 | 6.05 | 5.40 | 0.00 | 0.00% | 0.40 | 0 | 0 | 5.18 | -1.00 | 0.00 | 0.00 | 9/8/2026 | 9/11/2026 9:58:59 AM EST |
| 16.00 | 6.30 | 7.80 | 7.05 | 6.72 | +0.32 | +5.00% | 0.44 | 1 | 1 | 5.48 | -1.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 9:58:59 AM EST |
| 17.00 | 7.30 | 8.80 | 8.05 | 7.52 | 0.00 | 0.00% | 0.47 | 0 | 0 | 5.74 | -1.00 | 0.00 | 0.00 | 9/9/2026 | 9/11/2026 9:58:59 AM EST |
| 18.00 | 8.30 | 9.95 | 9.13 | 8.38 | 0.00 | 0.00% | 0.51 | 0 | 0 | 5.99 | -1.00 | 0.00 | 0.00 | 9/8/2026 | 9/11/2026 9:58:59 AM EST |
| 19.00 | 9.25 | 10.80 | 10.03 | % | 0.53 | 0 | 0 | 6.22 | -1.00 | 0.00 | 0.00 | 9/11/2026 9:58:59 AM EST | |||
| 20.00 | 10.30 | 11.80 | 11.05 | % | 0.55 | 0 | 0 | 6.43 | -1.00 | 0.00 | 0.00 | 9/11/2026 9:58:59 AM EST |