Options Chain for WEBULL CORP ORD SHS (BULL) - $9.27 as of 9/11/2026 7:14:42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 6.45 | 8.40 | 7.43 | 6.86 | 0.00 | 0.00% | 2.97 | 0 | 141 | 0.00 | 1.00 | 0.00 | 0.00 | 9/10/2026 | 9/11/2026 3:59:54 PM EST |
| 3.00 | 5.65 | 7.75 | 6.70 | 6.27 | -0.07 | -1.11% | 2.23 | 2 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 3:59:54 PM EST |
| 3.50 | 5.25 | 7.80 | 6.53 | 5.80 | 0.00 | 0.00% | 1.87 | 1 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 3:59:54 PM EST |
| 4.00 | 4.05 | 7.30 | 5.68 | 5.40 | 0.00 | 0.00% | 1.42 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 9/11/2026 3:59:54 PM EST |
| 4.50 | 4.15 | 6.25 | 5.20 | % | 1.16 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/11/2026 3:59:54 PM EST | |||
| 5.00 | 4.10 | 4.40 | 4.25 | 4.30 | 0.00 | 0.00% | 0.85 | 0 | 873 | 4.01 | 1.00 | 0.00 | 0.00 | 9/10/2026 | 9/11/2026 3:59:54 PM EST |
| 5.50 | 3.55 | 4.10 | 3.83 | 4.47 | 0.00 | 0.00% | 0.70 | 0 | 18 | 4.14 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/11/2026 3:59:54 PM EST |
| 6.00 | 2.75 | 5.05 | 3.90 | 3.37 | +0.56 | +19.93% | 0.65 | 1 | 14 | 8.15 | 1.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 3:59:54 PM EST |
| 6.50 | 2.21 | 3.40 | 2.81 | 2.96 | +0.67 | +29.26% | 0.43 | 2 | 4 | 4.07 | 1.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 3:59:54 PM EST |
| 7.00 | 1.62 | 2.82 | 2.22 | 2.43 | -0.14 | -5.45% | 0.32 | 3 | 29 | 3.32 | 1.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 3:59:54 PM EST |
| 7.50 | 1.64 | 1.83 | 1.74 | 1.70 | -0.12 | -6.60% | 0.23 | 40 | 8,408 | 1.43 | 0.99 | 0.02 | 0.00 | 9/11/2026 | 9/11/2026 3:59:54 PM EST |
| 8.00 | 1.15 | 1.41 | 1.28 | 1.24 | -0.16 | -11.43% | 0.16 | 224 | 134 | 1.34 | 0.96 | 0.11 | -0.01 | 9/11/2026 | 9/11/2026 3:59:54 PM EST |
| 8.50 | 0.69 | 1.00 | 0.85 | 0.84 | 0.00 | 0.00% | 0.10 | 29 | 1,022 | 1.19 | 0.86 | 0.32 | -0.01 | 9/11/2026 | 9/11/2026 3:59:54 PM EST |
| 9.00 | 0.26 | 0.45 | 0.36 | 0.46 | -0.07 | -13.21% | 0.04 | 336 | 466 | 0.44 | 0.64 | 0.55 | -0.02 | 9/11/2026 | 9/11/2026 3:59:54 PM EST |
| 9.50 | 0.16 | 0.20 | 0.18 | 0.19 | -0.08 | -29.63% | 0.02 | 1,561 | 1,380 | 0.57 | 0.36 | 0.54 | -0.02 | 9/11/2026 | 9/11/2026 3:59:54 PM EST |
| 10.00 | 0.06 | 0.08 | 0.07 | 0.09 | -0.04 | -30.77% | 0.01 | 2,271 | 29,279 | 0.60 | 0.16 | 0.33 | -0.01 | 9/11/2026 | 9/11/2026 3:59:54 PM EST |
| 10.50 | 0.03 | 0.04 | 0.04 | 0.03 | -0.02 | -40.00% | 0.00 | 5,167 | 4,480 | 0.68 | 0.06 | 0.15 | -0.01 | 9/11/2026 | 9/11/2026 3:59:54 PM EST |
| 11.00 | 0.01 | 0.04 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 598 | 3,436 | 0.78 | 0.01 | 0.05 | 0.00 | 9/11/2026 | 9/11/2026 3:59:54 PM EST |
| 11.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 161 | 927 | 0.81 | 0.00 | 0.01 | 0.00 | 9/11/2026 | 9/11/2026 3:59:54 PM EST |
| 12.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 13 | 312 | 1.05 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 3:59:54 PM EST |
| 12.50 | 0.00 | 0.01 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 46 | 12,554 | 1.05 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 3:59:54 PM EST |
| 13.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 211 | 1.47 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/11/2026 3:59:54 PM EST |
| 14.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.70 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/11/2026 3:59:54 PM EST |
| 15.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 3,097 | 1.72 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 3:59:54 PM EST |
| 16.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.02 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/11/2026 3:59:54 PM EST |
| 17.00 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 9/11/2026 3:59:54 PM EST | |||
| 18.00 | 0.00 | 0.31 | 0.16 | % | 0.01 | 0 | 0 | 3.78 | 0.00 | 0.00 | 0.00 | 9/11/2026 3:59:54 PM EST | |||
| 19.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 4.55 | 0.00 | 0.00 | 0.00 | 9/11/2026 3:59:54 PM EST | |||
| 20.00 | 0.00 | 1.13 | 0.57 | % | 0.03 | 0 | 0 | 6.28 | 0.00 | 0.00 | 0.00 | 9/11/2026 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.07 | 0.04 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 2,929 | 0.00 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/11/2026 3:59:54 PM EST |
| 3.00 | 0.00 | 2.13 | 1.07 | 0.06 | 0.00 | 0.00% | 0.36 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/11/2026 3:59:54 PM EST |
| 3.50 | 0.00 | 0.95 | 0.48 | % | 0.14 | 0 | 0 | 9.82 | 0.00 | 0.00 | 0.00 | 9/11/2026 3:59:54 PM EST | |||
| 4.00 | 0.00 | 1.09 | 0.55 | % | 0.14 | 0 | 0 | 9.30 | 0.00 | 0.00 | 0.00 | 9/11/2026 3:59:54 PM EST | |||
| 4.50 | 0.00 | 0.95 | 0.48 | % | 0.11 | 0 | 0 | 7.70 | 0.00 | 0.00 | 0.00 | 9/11/2026 3:59:54 PM EST | |||
| 5.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 3,513 | 2.03 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 3:59:54 PM EST |
| 5.50 | 0.00 | 1.01 | 0.51 | % | 0.09 | 0 | 0 | 6.30 | 0.00 | 0.00 | 0.00 | 9/11/2026 3:59:54 PM EST | |||
| 6.00 | 0.00 | 0.43 | 0.22 | 0.01 | 0.00 | 0.00% | 0.04 | 0 | 193 | 3.73 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/11/2026 3:59:54 PM EST |
| 6.50 | 0.00 | 0.62 | 0.31 | 0.11 | 0.00 | 0.00% | 0.05 | 0 | 24 | 3.83 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/11/2026 3:59:54 PM EST |
| 7.00 | 0.00 | 0.13 | 0.07 | 0.01 | 0.00 | 0.00% | 0.01 | 1 | 59 | 1.77 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 3:59:54 PM EST |
| 7.50 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 60 | 3,253 | 0.83 | -0.01 | 0.02 | 0.00 | 9/11/2026 | 9/11/2026 3:59:54 PM EST |
| 8.00 | 0.01 | 0.04 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 63 | 1,854 | 0.68 | -0.04 | 0.11 | -0.01 | 9/11/2026 | 9/11/2026 3:59:54 PM EST |
| 8.50 | 0.04 | 0.08 | 0.06 | 0.04 | -0.03 | -42.86% | 0.01 | 32 | 1,242 | 0.58 | -0.14 | 0.32 | -0.01 | 9/11/2026 | 9/11/2026 3:59:54 PM EST |
| 9.00 | 0.17 | 0.20 | 0.19 | 0.18 | 0.00 | 0.00% | 0.02 | 591 | 1,997 | 0.56 | -0.36 | 0.55 | -0.02 | 9/11/2026 | 9/11/2026 3:59:54 PM EST |
| 9.50 | 0.41 | 0.50 | 0.46 | 0.45 | +0.02 | +4.66% | 0.05 | 410 | 936 | 0.57 | -0.64 | 0.54 | -0.02 | 9/11/2026 | 9/11/2026 3:59:54 PM EST |
| 10.00 | 0.77 | 1.10 | 0.94 | 0.84 | -0.01 | -1.18% | 0.09 | 31 | 3,907 | 1.18 | -0.84 | 0.33 | -0.01 | 9/11/2026 | 9/11/2026 3:59:54 PM EST |
| 10.50 | 0.68 | 1.72 | 1.20 | 1.29 | +0.34 | +35.79% | 0.11 | 58 | 44 | 1.72 | -0.94 | 0.15 | -0.01 | 9/11/2026 | 9/11/2026 3:59:54 PM EST |
| 11.00 | 1.32 | 2.26 | 1.79 | 1.42 | 0.00 | 0.00% | 0.16 | 0 | 19 | 2.07 | -0.98 | 0.05 | 0.00 | 9/4/2026 | 9/11/2026 3:59:54 PM EST |
| 11.50 | 1.84 | 3.10 | 2.47 | 2.33 | 0.00 | 0.00% | 0.21 | 0 | 1 | 3.03 | -1.00 | 0.01 | 0.00 | 9/10/2026 | 9/11/2026 3:59:54 PM EST |
| 12.00 | 2.13 | 3.40 | 2.77 | 2.52 | 0.00 | 0.00% | 0.23 | 0 | 2 | 2.84 | -1.00 | 0.00 | 0.00 | 8/31/2026 | 9/11/2026 3:59:54 PM EST |
| 12.50 | 2.89 | 3.75 | 3.32 | 2.90 | 0.00 | 0.00% | 0.27 | 0 | 133 | 2.69 | -1.00 | 0.00 | 0.00 | 9/8/2026 | 9/11/2026 3:59:54 PM EST |
| 13.00 | 3.15 | 5.15 | 4.15 | 3.41 | 0.00 | 0.00% | 0.32 | 0 | 0 | 4.81 | -1.00 | 0.00 | 0.00 | 9/8/2026 | 9/11/2026 3:59:54 PM EST |
| 14.00 | 4.20 | 5.10 | 4.65 | 4.30 | 0.00 | 0.00% | 0.33 | 0 | 4 | 2.80 | -1.00 | 0.00 | 0.00 | 9/9/2026 | 9/11/2026 3:59:54 PM EST |
| 15.00 | 5.10 | 7.00 | 6.05 | 5.40 | 0.00 | 0.00% | 0.40 | 0 | 0 | 5.21 | -1.00 | 0.00 | 0.00 | 9/8/2026 | 9/11/2026 3:59:54 PM EST |
| 16.00 | 5.90 | 7.90 | 6.90 | 6.72 | +0.32 | +5.00% | 0.43 | 1 | 1 | 5.29 | -1.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 3:59:54 PM EST |
| 17.00 | 7.20 | 9.05 | 8.13 | 7.52 | 0.00 | 0.00% | 0.48 | 0 | 0 | 5.87 | -1.00 | 0.00 | 0.00 | 9/9/2026 | 9/11/2026 3:59:54 PM EST |
| 18.00 | 8.10 | 10.20 | 9.15 | 8.38 | 0.00 | 0.00% | 0.51 | 0 | 0 | 6.44 | -1.00 | 0.00 | 0.00 | 9/8/2026 | 9/11/2026 3:59:54 PM EST |
| 19.00 | 9.00 | 11.05 | 10.03 | % | 0.53 | 0 | 0 | 6.36 | -1.00 | 0.00 | 0.00 | 9/11/2026 3:59:54 PM EST | |||
| 20.00 | 10.05 | 12.05 | 11.05 | % | 0.55 | 0 | 0 | 6.57 | -1.00 | 0.00 | 0.00 | 9/11/2026 3:59:54 PM EST |