Options Chain for WEBULL CORP ORD SHS (BULL) - $7.46 as of 7/27/2026 7:15:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.50 | 5.70 | 6.35 | 6.03 | 6.10 | +0.03 | +0.50% | 4.02 | 10 | 104 | 0.00 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 3:59:41 PM EST |
| 2.00 | 5.00 | 6.10 | 5.55 | 5.62 | -0.04 | -0.71% | 2.77 | 14 | 82 | 0.00 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 3:59:41 PM EST |
| 2.50 | 4.50 | 5.60 | 5.05 | 5.20 | -0.23 | -4.24% | 2.02 | 6 | 52 | 0.00 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 3:59:41 PM EST |
| 3.00 | 4.15 | 5.00 | 4.58 | 4.55 | -0.03 | -0.66% | 1.53 | 10 | 41 | 9.84 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 3:59:41 PM EST |
| 3.50 | 3.70 | 4.60 | 4.15 | 4.25 | +0.08 | +1.92% | 1.19 | 3 | 34 | 9.20 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 3:59:41 PM EST |
| 4.00 | 3.45 | 4.45 | 3.95 | 3.64 | -0.08 | -2.16% | 0.99 | 5 | 10 | 0.00 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 3:59:41 PM EST |
| 4.50 | 1.09 | 4.95 | 3.02 | 3.09 | -0.03 | -0.97% | 0.67 | 2 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 3:59:41 PM EST |
| 5.00 | 0.60 | 4.65 | 2.63 | 2.63 | -0.09 | -3.31% | 0.53 | 8 | 19 | 0.00 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 3:59:41 PM EST |
| 5.50 | 1.77 | 2.39 | 2.08 | 2.13 | -0.35 | -14.12% | 0.38 | 3 | 119 | 3.99 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 3:59:41 PM EST |
| 6.00 | 1.05 | 2.09 | 1.57 | 1.70 | +0.08 | +4.94% | 0.26 | 9 | 261 | 4.14 | 1.00 | 0.02 | 0.00 | 7/27/2026 | 7/27/2026 3:59:41 PM EST |
| 6.50 | 0.80 | 1.33 | 1.07 | 1.13 | +0.14 | +14.15% | 0.16 | 8 | 322 | 2.34 | 0.96 | 0.14 | -0.01 | 7/27/2026 | 7/27/2026 3:59:41 PM EST |
| 7.00 | 0.57 | 0.69 | 0.63 | 0.62 | +0.05 | +8.78% | 0.09 | 31 | 542 | 1.20 | 0.82 | 0.40 | -0.02 | 7/27/2026 | 7/27/2026 3:59:41 PM EST |
| 7.50 | 0.26 | 0.29 | 0.28 | 0.27 | -0.01 | -3.58% | 0.04 | 462 | 2,471 | 0.80 | 0.55 | 0.64 | -0.03 | 7/27/2026 | 7/27/2026 3:59:41 PM EST |
| 8.00 | 0.09 | 0.10 | 0.10 | 0.09 | -0.03 | -25.00% | 0.01 | 4,234 | 4,688 | 0.81 | 0.26 | 0.51 | -0.03 | 7/27/2026 | 7/27/2026 3:59:41 PM EST |
| 8.50 | 0.03 | 0.04 | 0.04 | 0.03 | -0.01 | -25.00% | 0.00 | 2,902 | 4,927 | 0.88 | 0.10 | 0.26 | -0.01 | 7/27/2026 | 7/27/2026 3:59:41 PM EST |
| 9.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 1,768 | 2,013 | 0.98 | 0.03 | 0.09 | -0.01 | 7/27/2026 | 7/27/2026 3:59:41 PM EST |
| 9.50 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 240 | 1,704 | 1.28 | 0.00 | 0.02 | 0.00 | 7/27/2026 | 7/27/2026 3:59:41 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 15 | 1,544 | 1.34 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 3:59:41 PM EST |
| 10.50 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 249 | 1.84 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/27/2026 3:59:41 PM EST |
| 11.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 133 | 1.71 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/27/2026 3:59:41 PM EST |
| 11.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 46 | 1.87 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 3:59:41 PM EST |
| 12.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 90 | 2.40 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 3:59:41 PM EST |
| 13.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 1 | 0 | 2.98 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 3:59:41 PM EST |
| 14.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 325 | 3.29 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/27/2026 3:59:41 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.04 | -80.00% | 0.01 | 8 | 113 | 0.00 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 3:59:41 PM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.01 | -50.00% | 0.01 | 148 | 89 | 0.00 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 3:59:41 PM EST |
| 2.50 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:41 PM EST | |||
| 3.00 | 0.00 | 0.25 | 0.13 | 0.05 | % | 0.04 | 1 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 3:59:41 PM EST | |
| 3.50 | 0.00 | 0.32 | 0.16 | 0.03 | 0.00 | 0.00% | 0.05 | 0 | 11 | 7.39 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 3:59:41 PM EST |
| 4.00 | 0.00 | 0.12 | 0.06 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 10 | 4.67 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/27/2026 3:59:41 PM EST |
| 4.50 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.18 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/27/2026 3:59:41 PM EST |
| 5.00 | 0.00 | 0.26 | 0.13 | 0.07 | +0.02 | +40.00% | 0.03 | 2 | 594 | 4.26 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 3:59:41 PM EST |
| 5.50 | 0.00 | 0.06 | 0.03 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 138 | 2.22 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 3:59:41 PM EST |
| 6.00 | 0.00 | 0.10 | 0.05 | 0.01 | -0.02 | -66.67% | 0.01 | 7 | 133 | 2.02 | 0.00 | 0.02 | 0.00 | 7/27/2026 | 7/27/2026 3:59:41 PM EST |
| 6.50 | 0.01 | 0.07 | 0.04 | 0.02 | 0.00 | 0.00% | 0.01 | 33 | 394 | 1.07 | -0.04 | 0.14 | -0.01 | 7/27/2026 | 7/27/2026 3:59:41 PM EST |
| 7.00 | 0.05 | 0.07 | 0.06 | 0.07 | -0.02 | -22.23% | 0.01 | 466 | 1,183 | 0.79 | -0.18 | 0.40 | -0.02 | 7/27/2026 | 7/27/2026 3:59:41 PM EST |
| 7.50 | 0.19 | 0.26 | 0.23 | 0.22 | -0.08 | -26.67% | 0.03 | 601 | 1,707 | 0.79 | -0.45 | 0.64 | -0.03 | 7/27/2026 | 7/27/2026 3:59:41 PM EST |
| 8.00 | 0.54 | 0.57 | 0.56 | 0.54 | -0.08 | -12.91% | 0.07 | 205 | 836 | 0.83 | -0.74 | 0.51 | -0.03 | 7/27/2026 | 7/27/2026 3:59:41 PM EST |
| 8.50 | 0.50 | 1.31 | 0.91 | 0.80 | -0.30 | -27.28% | 0.11 | 1 | 207 | 2.21 | -0.90 | 0.26 | -0.01 | 7/27/2026 | 7/27/2026 3:59:41 PM EST |
| 9.00 | 1.12 | 1.57 | 1.35 | 1.51 | +0.44 | +41.13% | 0.15 | 10 | 8 | 2.63 | -0.97 | 0.09 | -0.01 | 7/27/2026 | 7/27/2026 3:59:41 PM EST |
| 9.50 | 0.71 | 2.48 | 1.60 | 1.53 | 0.00 | 0.00% | 0.17 | 0 | 4 | 3.61 | -1.00 | 0.02 | 0.00 | 7/23/2026 | 7/27/2026 3:59:41 PM EST |
| 10.00 | 1.83 | 3.05 | 2.44 | 2.31 | -1.03 | -30.84% | 0.24 | 4 | 1 | 4.21 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 3:59:41 PM EST |
| 10.50 | 2.29 | 4.90 | 3.60 | 2.78 | -0.52 | -15.76% | 0.34 | 4 | 1 | 8.90 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 3:59:41 PM EST |
| 11.00 | 2.92 | 4.10 | 3.51 | 3.30 | % | 0.32 | 7 | 0 | 5.01 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 3:59:41 PM EST | |
| 11.50 | 3.20 | 4.75 | 3.98 | 3.71 | -0.43 | -10.39% | 0.35 | 3 | 1 | 5.81 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 3:59:41 PM EST |
| 12.00 | 3.60 | 5.35 | 4.48 | 4.22 | +0.08 | +1.94% | 0.37 | 5 | 0 | 6.42 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 3:59:41 PM EST |
| 13.00 | 3.70 | 7.25 | 5.48 | 5.47 | -0.31 | -5.37% | 0.42 | 6 | 0 | 9.82 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 3:59:41 PM EST |
| 14.00 | 5.30 | 7.55 | 6.43 | 6.35 | -0.44 | -6.48% | 0.46 | 10 | 0 | 8.01 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 3:59:41 PM EST |