Options Chain for WEBULL CORP ORD SHS (BULL) - $5.25 as of 10/30/2026 7:33:32 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 | 3.65 | 5.80 | 4.73 | 4.57 | 0.00 | 0.00% | 4.73 | 0 | 10 | 0.00 | 1.00 | 0.00 | 0.00 | 10/29/2026 | 10/30/2026 3:59:58 PM EST |
| 2.00 | 2.73 | 4.05 | 3.39 | 3.10 | -0.47 | -13.17% | 1.70 | 2 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 3:59:58 PM EST |
| 2.50 | 1.96 | 4.20 | 3.08 | 3.00 | 0.00 | 0.00% | 1.23 | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 10/28/2026 | 10/30/2026 3:59:58 PM EST |
| 3.00 | 1.57 | 3.50 | 2.54 | 2.54 | 0.00 | 0.00% | 0.85 | 0 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 10/26/2026 | 10/30/2026 3:59:58 PM EST |
| 3.50 | 1.39 | 1.89 | 1.64 | 2.50 | 0.00 | 0.00% | 0.47 | 0 | 101 | 3.42 | 1.00 | 0.00 | 0.00 | 10/21/2026 | 10/30/2026 3:59:58 PM EST |
| 4.00 | 0.82 | 1.41 | 1.12 | 1.04 | -1.72 | -62.32% | 0.28 | 3 | 1 | 2.69 | 1.00 | 0.02 | 0.00 | 10/30/2026 | 10/30/2026 3:59:58 PM EST |
| 4.50 | 0.54 | 0.82 | 0.68 | 0.85 | -0.08 | -8.61% | 0.15 | 3 | 3 | 1.51 | 0.95 | 0.26 | -0.01 | 10/30/2026 | 10/30/2026 3:59:58 PM EST |
| 5.00 | 0.27 | 0.30 | 0.29 | 0.27 | -0.13 | -32.50% | 0.06 | 568 | 512 | 0.56 | 0.70 | 0.80 | -0.01 | 10/30/2026 | 10/30/2026 3:59:58 PM EST |
| 5.50 | 0.07 | 0.08 | 0.08 | 0.08 | -0.07 | -46.67% | 0.01 | 1,332 | 979 | 0.62 | 0.29 | 0.71 | -0.01 | 10/30/2026 | 10/30/2026 3:59:58 PM EST |
| 6.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.03 | -75.00% | 0.00 | 1,218 | 2,491 | 0.67 | 0.07 | 0.25 | 0.00 | 10/30/2026 | 10/30/2026 3:59:58 PM EST |
| 6.50 | 0.00 | 0.04 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 123 | 1,206 | 0.91 | 0.01 | 0.04 | 0.00 | 10/30/2026 | 10/30/2026 3:59:58 PM EST |
| 7.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 1,989 | 1.14 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 3:59:58 PM EST |
| 7.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 716 | 1.35 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/30/2026 3:59:58 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 472 | 2.06 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/30/2026 3:59:58 PM EST |
| 8.50 | 0.00 | 0.03 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 2 | 499 | 2.05 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 3:59:58 PM EST |
| 9.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,572 | 2.23 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/30/2026 3:59:58 PM EST |
| 9.50 | 0.00 | 0.07 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 14 | 2.82 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/30/2026 3:59:58 PM EST |
| 10.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 41 | 2.38 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/30/2026 3:59:58 PM EST |
| 10.50 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 23 | 2.28 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/30/2026 3:59:58 PM EST |
| 11.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 23 | 2.83 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/30/2026 3:59:58 PM EST |
| 11.50 | 0.00 | 1.20 | 0.60 | 0.01 | 0.00 | 0.00% | 0.05 | 0 | 5 | 8.43 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/30/2026 3:59:58 PM EST |
| 12.00 | 0.00 | 1.95 | 0.98 | 0.02 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/30/2026 3:59:58 PM EST |
| 12.50 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 0 | 7.14 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/30/2026 3:59:58 PM EST |
| 13.00 | 0.00 | 2.12 | 1.06 | 0.02 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/30/2026 3:59:58 PM EST |
| 14.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 3.82 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:58 PM EST | |||
| 15.00 | 0.00 | 0.06 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 4.14 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/30/2026 3:59:58 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 | 0.41 | 0.21 | % | 0.21 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:58 PM EST | |||
| 2.00 | 0.00 | 0.31 | 0.16 | 0.23 | 0.00 | 0.00% | 0.08 | 0 | 1 | 7.59 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/30/2026 3:59:58 PM EST |
| 2.50 | 0.00 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 9.35 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:58 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.13 | 0 | 0 | 7.64 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/30/2026 3:59:58 PM EST |
| 3.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.08 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/30/2026 3:59:58 PM EST |
| 4.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.38 | -95.00% | 0.01 | 530 | 51 | 1.32 | 0.00 | 0.02 | 0.00 | 10/30/2026 | 10/30/2026 3:59:58 PM EST |
| 4.50 | 0.00 | 0.04 | 0.02 | 0.03 | +0.02 | +200.00% | 0.00 | 141 | 1,152 | 0.90 | -0.05 | 0.26 | -0.01 | 10/30/2026 | 10/30/2026 3:59:58 PM EST |
| 5.00 | 0.10 | 0.12 | 0.11 | 0.12 | +0.04 | +50.00% | 0.02 | 950 | 491 | 0.70 | -0.30 | 0.80 | -0.01 | 10/30/2026 | 10/30/2026 3:59:58 PM EST |
| 5.50 | 0.21 | 0.49 | 0.35 | 0.50 | +0.20 | +66.67% | 0.06 | 76 | 711 | 1.00 | -0.71 | 0.71 | -0.01 | 10/30/2026 | 10/30/2026 3:59:58 PM EST |
| 6.00 | 0.63 | 1.11 | 0.87 | 1.06 | +0.50 | +89.29% | 0.14 | 2 | 1,428 | 1.98 | -0.93 | 0.25 | 0.00 | 10/30/2026 | 10/30/2026 3:59:58 PM EST |
| 6.50 | 1.24 | 1.48 | 1.36 | 1.45 | +0.40 | +38.10% | 0.21 | 4 | 1,332 | 1.85 | -0.99 | 0.04 | 0.00 | 10/30/2026 | 10/30/2026 3:59:58 PM EST |
| 7.00 | 1.75 | 2.10 | 1.93 | 1.93 | +0.45 | +30.41% | 0.28 | 50 | 205 | 2.74 | -1.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 3:59:58 PM EST |
| 7.50 | 2.00 | 3.20 | 2.60 | 1.84 | 0.00 | 0.00% | 0.35 | 0 | 7 | 5.35 | -1.00 | 0.00 | 0.00 | 10/27/2026 | 10/30/2026 3:59:58 PM EST |
| 8.00 | 2.14 | 3.45 | 2.80 | 2.50 | 0.00 | 0.00% | 0.35 | 0 | 2 | 4.77 | -1.00 | 0.00 | 0.00 | 10/29/2026 | 10/30/2026 3:59:58 PM EST |
| 8.50 | 2.70 | 4.80 | 3.75 | 3.02 | 0.00 | 0.00% | 0.44 | 0 | 2 | 8.08 | -1.00 | 0.00 | 0.00 | 10/26/2026 | 10/30/2026 3:59:58 PM EST |
| 9.00 | 3.20 | 5.25 | 4.23 | 1.70 | 0.00 | 0.00% | 0.47 | 0 | 0 | 8.19 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/30/2026 3:59:58 PM EST |
| 9.50 | 4.10 | 4.95 | 4.53 | 4.53 | +0.54 | +13.54% | 0.48 | 2 | 1 | 5.57 | -1.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 3:59:58 PM EST |
| 10.00 | 4.60 | 5.50 | 5.05 | 3.94 | 0.00 | 0.00% | 0.51 | 0 | 1 | 5.99 | -1.00 | 0.00 | 0.00 | 10/21/2026 | 10/30/2026 3:59:58 PM EST |
| 10.50 | 5.00 | 6.40 | 5.70 | 5.81 | +0.82 | +16.44% | 0.54 | 1 | 1 | 7.66 | -1.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 3:59:58 PM EST |
| 11.00 | 5.55 | 6.55 | 6.05 | 6.24 | +0.74 | +13.46% | 0.55 | 1 | 2 | 6.58 | -1.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 3:59:58 PM EST |
| 11.50 | 5.70 | 7.75 | 6.73 | 6.02 | 0.00 | 0.00% | 0.59 | 0 | 1 | 9.29 | -1.00 | 0.00 | 0.00 | 10/27/2026 | 10/30/2026 3:59:58 PM EST |
| 12.00 | 5.95 | 8.95 | 7.45 | 5.93 | 0.00 | 0.00% | 0.62 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/21/2026 | 10/30/2026 3:59:58 PM EST |
| 12.50 | 6.60 | 8.75 | 7.68 | 6.99 | 0.00 | 0.00% | 0.61 | 0 | 0 | 9.64 | -1.00 | 0.00 | 0.00 | 10/26/2026 | 10/30/2026 3:59:58 PM EST |
| 13.00 | 7.55 | 9.65 | 8.60 | 7.49 | 0.00 | 0.00% | 0.66 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/26/2026 | 10/30/2026 3:59:58 PM EST |
| 14.00 | 7.70 | 10.30 | 9.00 | 8.13 | 0.00 | 0.00% | 0.64 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/22/2026 | 10/30/2026 3:59:58 PM EST |
| 15.00 | 9.05 | 11.30 | 10.18 | 9.49 | 0.00 | 0.00% | 0.68 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/26/2026 | 10/30/2026 3:59:58 PM EST |