Options Chain for WEBULL CORP ORD SHS (BULL) - $6.67 as of 6/12/2026 5:33:17 PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 5.05 | 6.00 | 5.53 | 5.69 | % | 5.53 | 2 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:55 PM EST | |
| 1.50 | 4.30 | 5.70 | 5.00 | 5.09 | +0.18 | +3.67% | 3.33 | 3 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:55 PM EST |
| 2.00 | 3.95 | 5.05 | 4.50 | 4.58 | +0.25 | +5.78% | 2.25 | 1 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:55 PM EST |
| 2.50 | 3.70 | 4.15 | 3.93 | 4.00 | 0.00 | 0.00% | 1.57 | 0 | 156 | 5.87 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 6/12/2026 3:59:55 PM EST |
| 3.00 | 2.48 | 5.00 | 3.74 | 3.15 | 0.00 | 0.00% | 1.25 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 6/12/2026 3:59:55 PM EST |
| 3.50 | 2.20 | 3.70 | 2.95 | 3.25 | +0.55 | +20.37% | 0.84 | 1 | 1 | 6.43 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:55 PM EST |
| 4.00 | 2.00 | 2.90 | 2.45 | 2.45 | +0.29 | +13.43% | 0.61 | 58 | 25 | 4.89 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:55 PM EST |
| 4.50 | 1.55 | 2.70 | 2.13 | 2.29 | +1.40 | +157.31% | 0.47 | 1 | 35 | 5.43 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:55 PM EST |
| 5.00 | 1.42 | 1.75 | 1.59 | 1.65 | -0.04 | -2.37% | 0.32 | 12 | 2,903 | 1.55 | 0.99 | 0.02 | 0.00 | 6/12/2026 | 6/12/2026 3:59:55 PM EST |
| 5.50 | 0.93 | 1.15 | 1.04 | 1.02 | -0.15 | -12.83% | 0.19 | 61 | 1,516 | 1.85 | 0.95 | 0.15 | -0.01 | 6/12/2026 | 6/12/2026 3:59:55 PM EST |
| 6.00 | 0.54 | 0.64 | 0.59 | 0.55 | -0.18 | -24.66% | 0.10 | 914 | 5,501 | 0.65 | 0.85 | 0.43 | -0.01 | 6/12/2026 | 6/12/2026 3:59:55 PM EST |
| 6.50 | 0.24 | 0.26 | 0.25 | 0.26 | -0.14 | -35.00% | 0.04 | 1,745 | 7,345 | 0.71 | 0.55 | 0.71 | -0.02 | 6/12/2026 | 6/12/2026 3:59:55 PM EST |
| 7.00 | 0.08 | 0.09 | 0.09 | 0.09 | -0.09 | -50.00% | 0.01 | 5,518 | 11,261 | 0.72 | 0.27 | 0.49 | -0.02 | 6/12/2026 | 6/12/2026 3:59:55 PM EST |
| 7.50 | 0.03 | 0.04 | 0.04 | 0.04 | -0.05 | -55.56% | 0.01 | 2,843 | 13,776 | 0.83 | 0.13 | 0.27 | -0.01 | 6/12/2026 | 6/12/2026 3:59:55 PM EST |
| 8.00 | 0.02 | 0.03 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 735 | 2,698 | 1.02 | 0.05 | 0.13 | -0.01 | 6/12/2026 | 6/12/2026 3:59:55 PM EST |
| 8.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 103 | 1,063 | 1.07 | 0.02 | 0.05 | 0.00 | 6/12/2026 | 6/12/2026 3:59:55 PM EST |
| 9.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 15 | 1,083 | 1.33 | 0.01 | 0.02 | 0.00 | 6/12/2026 | 6/12/2026 3:59:55 PM EST |
| 9.50 | 0.00 | 0.01 | 0.01 | 0.03 | +0.02 | +200.00% | 0.00 | 1 | 228 | 1.43 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:55 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 91 | 16,224 | 1.58 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:55 PM EST |
| 10.50 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 127 | 2.27 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 3:59:55 PM EST |
| 11.00 | 0.00 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 36 | 2.07 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/12/2026 3:59:55 PM EST |
| 11.50 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 113 | 2.48 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/12/2026 3:59:55 PM EST |
| 12.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 6/12/2026 3:59:55 PM EST | |||
| 12.50 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 8,102 | 2.63 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:55 PM EST |
| 13.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 96 | 2.89 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 6/12/2026 3:59:55 PM EST |
| 14.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 6/12/2026 3:59:55 PM EST | |||
| 15.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 438 | 2.75 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.03 | 100 | 36 | 0.00 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:55 PM EST |
| 1.50 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/12/2026 3:59:55 PM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/12/2026 3:59:55 PM EST | |||
| 2.50 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 783 | 4.59 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/12/2026 3:59:55 PM EST |
| 3.00 | 0.00 | 0.43 | 0.22 | 0.11 | 0.00 | 0.00% | 0.07 | 0 | 1 | 7.21 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 6/12/2026 3:59:55 PM EST |
| 3.50 | 0.00 | 0.25 | 0.13 | 0.02 | -0.19 | -90.48% | 0.04 | 1 | 1 | 4.92 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:55 PM EST |
| 4.00 | 0.00 | 0.22 | 0.11 | 0.02 | 0.00 | 0.00% | 0.03 | 1 | 1 | 3.91 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:55 PM EST |
| 4.50 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 481 | 3.36 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 3:59:55 PM EST |
| 5.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 12,319 | 1.27 | -0.01 | 0.02 | 0.00 | 6/11/2026 | 6/12/2026 3:59:55 PM EST |
| 5.50 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 48 | 1,102 | 0.84 | -0.05 | 0.15 | -0.01 | 6/12/2026 | 6/12/2026 3:59:55 PM EST |
| 6.00 | 0.04 | 0.06 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 1,699 | 2,857 | 0.70 | -0.15 | 0.43 | -0.01 | 6/12/2026 | 6/12/2026 3:59:55 PM EST |
| 6.50 | 0.20 | 0.22 | 0.21 | 0.21 | +0.02 | +10.53% | 0.03 | 1,212 | 1,218 | 0.69 | -0.45 | 0.71 | -0.02 | 6/12/2026 | 6/12/2026 3:59:55 PM EST |
| 7.00 | 0.51 | 0.59 | 0.55 | 0.56 | +0.12 | +27.28% | 0.08 | 151 | 573 | 0.87 | -0.73 | 0.49 | -0.02 | 6/12/2026 | 6/12/2026 3:59:55 PM EST |
| 7.50 | 0.95 | 1.23 | 1.09 | 1.06 | +0.14 | +15.22% | 0.15 | 81 | 3,560 | 1.72 | -0.87 | 0.27 | -0.01 | 6/12/2026 | 6/12/2026 3:59:55 PM EST |
| 8.00 | 1.03 | 2.02 | 1.53 | 1.43 | -0.32 | -18.29% | 0.19 | 4 | 81 | 3.06 | -0.95 | 0.13 | -0.01 | 6/12/2026 | 6/12/2026 3:59:55 PM EST |
| 8.50 | 1.70 | 2.11 | 1.91 | 1.96 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.89 | -0.98 | 0.05 | 0.00 | 6/11/2026 | 6/12/2026 3:59:55 PM EST |
| 9.00 | 0.72 | 4.40 | 2.56 | 2.34 | -1.01 | -30.15% | 0.28 | 5 | 6 | 7.94 | -0.99 | 0.02 | 0.00 | 6/12/2026 | 6/12/2026 3:59:55 PM EST |
| 9.50 | 2.46 | 3.30 | 2.88 | 2.76 | % | 0.30 | 1 | 0 | 3.22 | -1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:55 PM EST | |
| 10.00 | 3.40 | 3.60 | 3.50 | 3.75 | 0.00 | 0.00% | 0.35 | 0 | 142 | 2.54 | -1.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 3:59:55 PM EST |
| 10.50 | 3.65 | 4.10 | 3.88 | 4.15 | 0.00 | 0.00% | 0.37 | 0 | 2 | 2.73 | -1.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 3:59:55 PM EST |
| 11.00 | 3.80 | 4.85 | 4.33 | 5.42 | 0.00 | 0.00% | 0.39 | 0 | 0 | 4.10 | -1.00 | 0.00 | 0.00 | 6/9/2026 | 6/12/2026 3:59:55 PM EST |
| 11.50 | 4.40 | 5.20 | 4.80 | 5.10 | 0.00 | 0.00% | 0.42 | 0 | 0 | 3.39 | -1.00 | 0.00 | 0.00 | 5/29/2026 | 6/12/2026 3:59:55 PM EST |
| 12.00 | 4.80 | 5.80 | 5.30 | 5.30 | -1.29 | -19.58% | 0.44 | 2 | 0 | 4.28 | -1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:55 PM EST |
| 12.50 | 4.75 | 6.15 | 5.45 | 6.07 | 0.00 | 0.00% | 0.44 | 0 | 0 | 3.71 | -1.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 3:59:55 PM EST |
| 13.00 | 6.15 | 6.60 | 6.38 | 7.31 | 0.00 | 0.00% | 0.49 | 0 | 0 | 3.55 | -1.00 | 0.00 | 0.00 | 6/5/2026 | 6/12/2026 3:59:55 PM EST |
| 14.00 | 6.80 | 8.00 | 7.40 | 7.39 | -0.96 | -11.50% | 0.53 | 12 | 0 | 5.73 | -1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:55 PM EST |
| 15.00 | 6.45 | 9.80 | 8.13 | 8.39 | -0.96 | -10.27% | 0.54 | 12 | 0 | 8.66 | -1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:55 PM EST |