Options Chain for WEBULL CORP ORD SHS (BULL) - $4.93 as of 4/10/2026 8:35:12 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 | 3.75 | 4.25 | 4.00 | % | 4.00 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:44 AM EST | |||
| 1.50 | 3.30 | 3.75 | 3.53 | 3.45 | -0.12 | -3.37% | 2.35 | 2 | 6 | 7.80 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 10:58:44 AM EST |
| 2.00 | 2.77 | 3.25 | 3.01 | % | 1.50 | 0 | 0 | 6.11 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:44 AM EST | |||
| 2.50 | 2.46 | 2.72 | 2.59 | 2.48 | 0.00 | 0.00% | 1.04 | 0 | 60 | 5.15 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 10:58:44 AM EST |
| 3.00 | 2.09 | 2.20 | 2.15 | 2.00 | 0.00 | 0.00% | 0.72 | 0 | 6 | 3.77 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 10:58:44 AM EST |
| 3.50 | 1.59 | 1.69 | 1.64 | 1.51 | +0.06 | +4.14% | 0.47 | 2 | 1 | 2.75 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 10:58:44 AM EST |
| 4.00 | 1.02 | 1.19 | 1.11 | 1.04 | +0.06 | +6.13% | 0.28 | 6 | 299 | 1.61 | 1.00 | 0.01 | 0.00 | 4/13/2026 | 4/13/2026 10:58:44 AM EST |
| 4.50 | 0.60 | 0.67 | 0.64 | 0.63 | +0.18 | +40.00% | 0.14 | 80 | 671 | 1.08 | 0.95 | 0.25 | -0.01 | 4/13/2026 | 4/13/2026 10:58:44 AM EST |
| 5.00 | 0.20 | 0.22 | 0.21 | 0.21 | +0.09 | +75.00% | 0.04 | 3,535 | 9,058 | 0.63 | 0.69 | 1.01 | -0.02 | 4/13/2026 | 4/13/2026 10:58:44 AM EST |
| 5.50 | 0.03 | 0.04 | 0.04 | 0.04 | +0.01 | +33.34% | 0.01 | 3,277 | 5,332 | 0.62 | 0.22 | 0.70 | -0.01 | 4/13/2026 | 4/13/2026 10:58:44 AM EST |
| 6.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 124 | 2,223 | 0.87 | 0.03 | 0.14 | 0.00 | 4/13/2026 | 4/13/2026 10:58:44 AM EST |
| 6.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 5 | 456 | 1.21 | 0.00 | 0.01 | 0.00 | 4/13/2026 | 4/13/2026 10:58:44 AM EST |
| 7.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 142 | 1.70 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/13/2026 10:58:44 AM EST |
| 7.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 5,754 | 1.77 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 10:58:44 AM EST |
| 8.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 7 | 2.01 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/13/2026 10:58:44 AM EST |
| 8.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 8 | 2.23 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/13/2026 10:58:44 AM EST |
| 9.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:44 AM EST | |||
| 9.50 | 0.00 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.92 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 10:58:44 AM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 21 | 1,018 | 2.81 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 10:58:44 AM EST |
| 12.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,109 | 0.00 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/13/2026 10:58:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.04 | 0.02 | 0.05 | % | 0.02 | 1 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 10:58:44 AM EST | |
| 1.50 | 0.00 | 0.25 | 0.13 | % | 0.09 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:44 AM EST | |||
| 2.00 | 0.00 | 0.22 | 0.11 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:44 AM EST | |||
| 2.50 | 0.00 | 0.25 | 0.13 | % | 0.05 | 0 | 20 | 7.19 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:44 AM EST | |||
| 3.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:44 AM EST | |||
| 3.50 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 744 | 2.16 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 10:58:44 AM EST |
| 4.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 262 | 1.32 | 0.00 | 0.01 | 0.00 | 4/10/2026 | 4/13/2026 10:58:44 AM EST |
| 4.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 390 | 1,214 | 0.92 | -0.05 | 0.25 | -0.01 | 4/13/2026 | 4/13/2026 10:58:44 AM EST |
| 5.00 | 0.08 | 0.09 | 0.09 | 0.09 | -0.09 | -50.00% | 0.02 | 547 | 3,755 | 0.70 | -0.31 | 1.01 | -0.02 | 4/13/2026 | 4/13/2026 10:58:44 AM EST |
| 5.50 | 0.40 | 0.43 | 0.42 | 0.41 | -0.15 | -26.79% | 0.08 | 43 | 184 | 0.77 | -0.78 | 0.70 | -0.01 | 4/13/2026 | 4/13/2026 10:58:44 AM EST |
| 6.00 | 0.82 | 1.16 | 0.99 | 1.07 | 0.00 | 0.00% | 0.17 | 0 | 28 | 3.07 | -0.97 | 0.14 | 0.00 | 4/10/2026 | 4/13/2026 10:58:44 AM EST |
| 6.50 | 1.31 | 1.74 | 1.53 | 1.39 | 0.00 | 0.00% | 0.24 | 0 | 4 | 3.64 | -1.00 | 0.01 | 0.00 | 4/8/2026 | 4/13/2026 10:58:44 AM EST |
| 7.00 | 1.78 | 2.24 | 2.01 | 1.81 | 0.00 | 0.00% | 0.29 | 0 | 0 | 4.13 | -1.00 | 0.00 | 0.00 | 4/8/2026 | 4/13/2026 10:58:44 AM EST |
| 7.50 | 2.31 | 2.73 | 2.52 | 2.55 | +0.04 | +1.60% | 0.34 | 4 | 192 | 4.51 | -1.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 10:58:44 AM EST |
| 8.00 | 2.81 | 3.25 | 3.03 | 3.01 | 0.00 | 0.00% | 0.38 | 0 | 1 | 5.00 | -1.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 10:58:44 AM EST |
| 8.50 | 3.25 | 3.75 | 3.50 | % | 0.41 | 0 | 0 | 5.35 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:44 AM EST | |||
| 9.00 | 3.80 | 4.25 | 4.03 | 3.85 | 0.00 | 0.00% | 0.45 | 0 | 1 | 5.66 | -1.00 | 0.00 | 0.00 | 4/8/2026 | 4/13/2026 10:58:44 AM EST |
| 9.50 | 4.20 | 4.75 | 4.48 | 4.68 | 0.00 | 0.00% | 0.47 | 0 | 0 | 5.96 | -1.00 | 0.00 | 0.00 | 4/2/2026 | 4/13/2026 10:58:44 AM EST |
| 10.00 | 4.80 | 5.25 | 5.03 | 5.06 | 0.00 | 0.00% | 0.50 | 0 | 28 | 6.23 | -1.00 | 0.00 | 0.00 | 4/6/2026 | 4/13/2026 10:58:44 AM EST |
| 12.50 | 7.20 | 7.60 | 7.40 | 7.75 | 0.00 | 0.00% | 0.59 | 0 | 0 | 6.38 | -1.00 | 0.00 | 0.00 | 4/2/2026 | 4/13/2026 10:58:44 AM EST |