Options Chain for WEBULL CORP ORD SHS (BULL) - $7.72 as of 9/18/2026 8:43:25 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 | 4.15 | 7.65 | 5.90 | 5.70 | 0.00 | 0.00% | 2.95 | 0 | 33 | 0.00 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 3:59:56 PM EST |
| 2.50 | 5.10 | 5.65 | 5.38 | 5.12 | 0.00 | 0.00% | 2.15 | 0 | 48 | 9.24 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 3:59:56 PM EST |
| 3.00 | 2.98 | 6.80 | 4.89 | 4.99 | 0.00 | 0.00% | 1.63 | 0 | 3 | 9.60 | 1.00 | 0.00 | 0.00 | 9/16/2026 | 9/17/2026 3:59:56 PM EST |
| 3.50 | 3.10 | 5.65 | 4.38 | % | 1.25 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/17/2026 3:59:56 PM EST | |||
| 4.00 | 2.66 | 6.00 | 4.33 | 5.35 | 0.00 | 0.00% | 1.08 | 0 | 2 | 6.36 | 1.00 | 0.00 | 0.00 | 9/10/2026 | 9/17/2026 3:59:56 PM EST |
| 4.50 | 2.40 | 4.65 | 3.53 | 5.55 | 0.00 | 0.00% | 0.78 | 0 | 14 | 8.76 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 9/17/2026 3:59:56 PM EST |
| 5.00 | 2.25 | 4.15 | 3.20 | 2.79 | 0.00 | 0.00% | 0.64 | 0 | 7 | 5.48 | 1.00 | 0.00 | 0.00 | 9/16/2026 | 9/17/2026 3:59:56 PM EST |
| 5.50 | 1.80 | 3.70 | 2.75 | 3.52 | 0.00 | 0.00% | 0.50 | 0 | 63 | 2.46 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 9/17/2026 3:59:56 PM EST |
| 6.00 | 1.31 | 2.46 | 1.89 | 1.84 | 0.00 | 0.00% | 0.32 | 0 | 236 | 1.90 | 0.99 | 0.03 | 0.00 | 9/17/2026 | 9/17/2026 3:59:56 PM EST |
| 6.50 | 0.85 | 1.95 | 1.40 | 2.03 | 0.00 | 0.00% | 0.22 | 0 | 75 | 1.77 | 0.95 | 0.11 | -0.01 | 9/16/2026 | 9/17/2026 3:59:56 PM EST |
| 7.00 | 0.54 | 1.48 | 1.01 | 0.82 | 0.00 | 0.00% | 0.14 | 0 | 156 | 0.72 | 0.84 | 0.29 | -0.01 | 9/17/2026 | 9/17/2026 3:59:56 PM EST |
| 7.50 | 0.57 | 0.65 | 0.61 | 0.60 | +0.19 | +46.35% | 0.08 | 288 | 427 | 0.64 | 0.64 | 0.51 | -0.02 | 9/18/2026 | 9/17/2026 3:59:56 PM EST |
| 8.00 | 0.26 | 0.29 | 0.28 | 0.28 | +0.10 | +55.56% | 0.04 | 673 | 4,925 | 0.64 | 0.36 | 0.56 | -0.02 | 9/18/2026 | 9/17/2026 3:59:56 PM EST |
| 8.50 | 0.10 | 0.11 | 0.11 | 0.11 | +0.03 | +37.50% | 0.01 | 323 | 1,593 | 0.67 | 0.15 | 0.36 | -0.01 | 9/18/2026 | 9/17/2026 3:59:56 PM EST |
| 9.00 | 0.03 | 0.05 | 0.04 | 0.04 | +0.01 | +33.34% | 0.00 | 47 | 3,796 | 0.75 | 0.05 | 0.17 | -0.01 | 9/18/2026 | 9/17/2026 3:59:56 PM EST |
| 9.50 | 0.02 | 0.03 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 502 | 3,515 | 0.85 | 0.02 | 0.06 | 0.00 | 9/18/2026 | 9/17/2026 3:59:56 PM EST |
| 10.00 | 0.01 | 0.02 | 0.02 | 0.03 | +0.01 | +50.00% | 0.00 | 28 | 2,412 | 0.96 | 0.00 | 0.02 | 0.00 | 9/18/2026 | 9/17/2026 3:59:56 PM EST |
| 10.50 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 3 | 2,195 | 1.06 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/17/2026 3:59:56 PM EST |
| 11.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 19 | 3,281 | 1.20 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/17/2026 3:59:56 PM EST |
| 11.50 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 541 | 1.70 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 3:59:56 PM EST |
| 12.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 536 | 1.61 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 3:59:56 PM EST |
| 12.50 | 0.00 | 0.52 | 0.26 | % | 0.02 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 9/17/2026 3:59:56 PM EST | |||
| 13.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,693 | 2.09 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/17/2026 3:59:56 PM EST |
| 14.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 369 | 1.92 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/17/2026 3:59:56 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 2 | 2.43 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/17/2026 3:59:56 PM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.58 | 0.00 | 0.00 | 0.00 | 9/17/2026 3:59:56 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 5.39 | 0.00 | 0.00 | 0.00 | 9/17/2026 3:59:56 PM EST | |||
| 18.00 | 0.00 | 0.51 | 0.26 | % | 0.01 | 0 | 0 | 5.23 | 0.00 | 0.00 | 0.00 | 9/17/2026 3:59:56 PM EST | |||
| 19.00 | 0.00 | 0.38 | 0.19 | % | 0.01 | 0 | 0 | 5.79 | 0.00 | 0.00 | 0.00 | 9/17/2026 3:59:56 PM EST | |||
| 20.00 | 0.00 | 0.51 | 0.26 | % | 0.01 | 0 | 0 | 2.98 | 0.00 | 0.00 | 0.00 | 9/17/2026 3:59:56 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 | 0.95 | 0.48 | 0.07 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 9/17/2026 3:59:56 PM EST |
| 2.50 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.19 | 0 | 1 | 6.66 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/17/2026 3:59:56 PM EST |
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 8.75 | 0.00 | 0.00 | 0.00 | 9/17/2026 3:59:56 PM EST | |||
| 3.50 | 0.00 | 0.95 | 0.48 | % | 0.14 | 0 | 0 | 7.37 | 0.00 | 0.00 | 0.00 | 9/17/2026 3:59:56 PM EST | |||
| 4.00 | 0.00 | 0.95 | 0.48 | 0.07 | 0.00 | 0.00% | 0.12 | 0 | 1 | 3.99 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 9/17/2026 3:59:56 PM EST |
| 4.50 | 0.00 | 0.95 | 0.48 | 0.07 | 0.00 | 0.00% | 0.11 | 0 | 10 | 3.62 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 9/17/2026 3:59:56 PM EST |
| 5.00 | 0.00 | 0.95 | 0.48 | 0.03 | 0.00 | 0.00% | 0.10 | 0 | 23 | 4.97 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 9/17/2026 3:59:56 PM EST |
| 5.50 | 0.00 | 0.95 | 0.48 | 0.07 | 0.00 | 0.00% | 0.09 | 0 | 0 | 3.07 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 9/17/2026 3:59:56 PM EST |
| 6.00 | 0.00 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 258 | 1.12 | -0.01 | 0.03 | 0.00 | 9/15/2026 | 9/17/2026 3:59:56 PM EST |
| 6.50 | 0.00 | 0.38 | 0.19 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 93 | 0.90 | -0.05 | 0.11 | -0.01 | 9/17/2026 | 9/17/2026 3:59:56 PM EST |
| 7.00 | 0.02 | 0.05 | 0.04 | 0.04 | -0.01 | -20.00% | 0.01 | 1 | 966 | 0.65 | -0.16 | 0.29 | -0.01 | 9/18/2026 | 9/17/2026 3:59:56 PM EST |
| 7.50 | 0.07 | 0.10 | 0.09 | 0.10 | -0.07 | -41.18% | 0.01 | 255 | 989 | 0.57 | -0.36 | 0.51 | -0.02 | 9/18/2026 | 9/17/2026 3:59:56 PM EST |
| 8.00 | 0.23 | 0.27 | 0.25 | 0.26 | -0.13 | -33.34% | 0.03 | 15 | 1,694 | 0.53 | -0.64 | 0.56 | -0.02 | 9/18/2026 | 9/17/2026 3:59:56 PM EST |
| 8.50 | 0.38 | 0.77 | 0.58 | 0.68 | -0.23 | -25.28% | 0.07 | 1 | 1,542 | 0.97 | -0.85 | 0.36 | -0.01 | 9/18/2026 | 9/17/2026 3:59:56 PM EST |
| 9.00 | 0.83 | 1.22 | 1.03 | 1.31 | 0.00 | 0.00% | 0.11 | 0 | 1,204 | 1.25 | -0.95 | 0.17 | -0.01 | 9/17/2026 | 9/17/2026 3:59:56 PM EST |
| 9.50 | 1.08 | 2.20 | 1.64 | 1.81 | 0.00 | 0.00% | 0.17 | 0 | 775 | 1.61 | -0.98 | 0.06 | 0.00 | 9/17/2026 | 9/17/2026 3:59:56 PM EST |
| 10.00 | 1.58 | 2.71 | 2.15 | 2.29 | 0.00 | 0.00% | 0.21 | 0 | 415 | 1.75 | -1.00 | 0.02 | 0.00 | 9/17/2026 | 9/17/2026 3:59:56 PM EST |
| 10.50 | 2.10 | 3.10 | 2.60 | 2.87 | 0.00 | 0.00% | 0.25 | 0 | 105 | 2.05 | -1.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 3:59:56 PM EST |
| 11.00 | 2.35 | 3.80 | 3.08 | 3.37 | 0.00 | 0.00% | 0.28 | 0 | 45 | 3.40 | -1.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 3:59:56 PM EST |
| 11.50 | 2.81 | 4.90 | 3.86 | 2.57 | 0.00 | 0.00% | 0.34 | 0 | 1 | 4.18 | -1.00 | 0.00 | 0.00 | 9/14/2026 | 9/17/2026 3:59:56 PM EST |
| 12.00 | 2.88 | 6.15 | 4.52 | 3.09 | 0.00 | 0.00% | 0.38 | 0 | 5 | 3.12 | -1.00 | 0.00 | 0.00 | 9/14/2026 | 9/17/2026 3:59:56 PM EST |
| 12.50 | 3.85 | 5.45 | 4.65 | 4.77 | 0.00 | 0.00% | 0.37 | 0 | 2 | 3.14 | -1.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 3:59:56 PM EST |
| 13.00 | 3.85 | 7.15 | 5.50 | 5.03 | 0.00 | 0.00% | 0.42 | 0 | 2 | 3.58 | -1.00 | 0.00 | 0.00 | 9/16/2026 | 9/17/2026 3:59:56 PM EST |
| 14.00 | 5.20 | 7.10 | 6.15 | 5.00 | 0.00 | 0.00% | 0.44 | 0 | 0 | 4.15 | -1.00 | 0.00 | 0.00 | 9/2/2026 | 9/17/2026 3:59:56 PM EST |
| 15.00 | 6.40 | 7.90 | 7.15 | 6.85 | 0.00 | 0.00% | 0.48 | 0 | 0 | 3.48 | -1.00 | 0.00 | 0.00 | 9/16/2026 | 9/17/2026 3:59:56 PM EST |
| 16.00 | 7.40 | 8.90 | 8.15 | 8.20 | 0.00 | 0.00% | 0.51 | 0 | 0 | 3.88 | -1.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 3:59:56 PM EST |
| 17.00 | 8.35 | 9.85 | 9.10 | 9.23 | 0.00 | 0.00% | 0.54 | 0 | 0 | 5.02 | -1.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 3:59:56 PM EST |
| 18.00 | 9.35 | 10.85 | 10.10 | 9.50 | 0.00 | 0.00% | 0.56 | 0 | 0 | 4.28 | -1.00 | 0.00 | 0.00 | 9/15/2026 | 9/17/2026 3:59:56 PM EST |
| 19.00 | 10.00 | 12.30 | 11.15 | 11.37 | 0.00 | 0.00% | 0.59 | 0 | 0 | 5.12 | -1.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 3:59:56 PM EST |
| 20.00 | 10.90 | 13.30 | 12.10 | 12.29 | 0.00 | 0.00% | 0.60 | 0 | 0 | 4.81 | -1.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 3:59:56 PM EST |