Options Chain for WEBULL CORP ORD SHS (BULL) - $5.81 as of 2/27/2026 7:35:01 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 | 1.69 | 5.40 | 3.55 | 3.42 | -0.42 | -10.94% | 1.42 | 3 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 4:00:07 PM EST |
| 3.00 | 2.39 | 3.50 | 2.95 | 2.94 | 0.00 | 0.00% | 0.98 | 0 | 7 | 7.75 | 1.00 | 0.00 | 0.00 | 2/25/2026 | 2/27/2026 4:00:07 PM EST |
| 3.50 | 1.82 | 2.70 | 2.26 | 2.25 | -0.21 | -8.54% | 0.65 | 3 | 6 | 4.82 | 1.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 4:00:07 PM EST |
| 4.00 | 1.57 | 1.96 | 1.77 | 2.02 | 0.00 | 0.00% | 0.44 | 0 | 2 | 2.59 | 0.99 | 0.04 | -0.01 | 2/26/2026 | 2/27/2026 4:00:07 PM EST |
| 4.50 | 1.09 | 1.80 | 1.45 | 1.43 | +0.16 | +12.60% | 0.32 | 1 | 169 | 3.55 | 0.94 | 0.11 | -0.01 | 2/27/2026 | 2/27/2026 4:00:07 PM EST |
| 5.00 | 0.87 | 0.90 | 0.89 | 0.89 | -0.20 | -18.35% | 0.18 | 106 | 390 | 0.95 | 0.85 | 0.25 | -0.02 | 2/27/2026 | 2/27/2026 4:00:07 PM EST |
| 5.50 | 0.49 | 0.50 | 0.50 | 0.50 | -0.16 | -24.25% | 0.09 | 253 | 1,726 | 0.96 | 0.69 | 0.42 | -0.02 | 2/27/2026 | 2/27/2026 4:00:07 PM EST |
| 6.00 | 0.24 | 0.25 | 0.25 | 0.25 | -0.10 | -28.58% | 0.04 | 3,078 | 4,139 | 0.98 | 0.46 | 0.46 | -0.03 | 2/27/2026 | 2/27/2026 4:00:07 PM EST |
| 6.50 | 0.10 | 0.12 | 0.11 | 0.10 | -0.06 | -37.50% | 0.02 | 1,974 | 4,343 | 1.01 | 0.28 | 0.36 | -0.02 | 2/27/2026 | 2/27/2026 4:00:07 PM EST |
| 7.00 | 0.05 | 0.06 | 0.06 | 0.06 | -0.02 | -25.00% | 0.01 | 807 | 3,500 | 1.09 | 0.17 | 0.25 | -0.02 | 2/27/2026 | 2/27/2026 4:00:07 PM EST |
| 7.50 | 0.02 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 223 | 1,743 | 1.14 | 0.10 | 0.16 | -0.01 | 2/27/2026 | 2/27/2026 4:00:07 PM EST |
| 8.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 198 | 2,701 | 1.23 | 0.06 | 0.11 | -0.01 | 2/27/2026 | 2/27/2026 4:00:07 PM EST |
| 8.50 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 24 | 438 | 1.42 | 0.03 | 0.06 | -0.01 | 2/27/2026 | 2/27/2026 4:00:07 PM EST |
| 9.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 46 | 445 | 1.68 | 0.01 | 0.02 | 0.00 | 2/27/2026 | 2/27/2026 4:00:07 PM EST |
| 9.50 | 0.00 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 20 | 207 | 1.98 | 0.00 | 0.01 | 0.00 | 2/27/2026 | 2/27/2026 4:00:07 PM EST |
| 10.00 | 0.01 | 0.02 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 64 | 1,449 | 1.89 | 0.00 | 0.01 | 0.00 | 2/27/2026 | 2/27/2026 4:00:07 PM EST |
| 10.50 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 159 | 2.28 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 2/27/2026 4:00:07 PM EST |
| 11.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 330 | 2.05 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 2/27/2026 4:00:07 PM EST |
| 11.50 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 40 | 2.55 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/27/2026 4:00:07 PM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 51 | 2.93 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/27/2026 4:00:07 PM EST |
| 12.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.63 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/27/2026 4:00:07 PM EST |
| 13.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/27/2026 4:00:07 PM EST |
| 13.50 | 0.00 | 0.16 | 0.08 | % | 0.01 | 0 | 0 | 4.16 | 0.00 | 0.00 | 0.00 | 2/27/2026 4:00:07 PM EST | |||
| 14.00 | 0.00 | 0.05 | 0.03 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 4 | 3.39 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 2/27/2026 4:00:07 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 3.59 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 2/27/2026 4:00:07 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 | 0.21 | 0.11 | % | 0.04 | 0 | 0 | 2.94 | 0.00 | 0.00 | 0.00 | 2/27/2026 4:00:07 PM EST | |||
| 3.00 | 0.00 | 0.16 | 0.08 | % | 0.03 | 0 | 0 | 4.31 | 0.00 | 0.00 | 0.00 | 2/27/2026 4:00:07 PM EST | |||
| 3.50 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 2/27/2026 4:00:07 PM EST | |||
| 4.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.01 | 167 | 1,240 | 1.59 | -0.01 | 0.04 | -0.01 | 2/27/2026 | 2/27/2026 4:00:07 PM EST |
| 4.50 | 0.01 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 0.00 | 821 | 261 | 1.17 | -0.06 | 0.11 | -0.01 | 2/27/2026 | 2/27/2026 4:00:07 PM EST |
| 5.00 | 0.04 | 0.06 | 0.05 | 0.06 | +0.01 | +20.00% | 0.01 | 278 | 703 | 1.00 | -0.15 | 0.25 | -0.02 | 2/27/2026 | 2/27/2026 4:00:07 PM EST |
| 5.50 | 0.17 | 0.18 | 0.18 | 0.18 | +0.05 | +38.47% | 0.03 | 6,975 | 1,467 | 1.01 | -0.31 | 0.42 | -0.02 | 2/27/2026 | 2/27/2026 4:00:07 PM EST |
| 6.00 | 0.41 | 0.43 | 0.42 | 0.40 | +0.08 | +25.00% | 0.07 | 6,313 | 559 | 1.02 | -0.54 | 0.46 | -0.03 | 2/27/2026 | 2/27/2026 4:00:07 PM EST |
| 6.50 | 0.76 | 0.97 | 0.87 | 0.82 | +0.20 | +32.26% | 0.13 | 46 | 305 | 1.71 | -0.72 | 0.36 | -0.02 | 2/27/2026 | 2/27/2026 4:00:07 PM EST |
| 7.00 | 1.18 | 1.44 | 1.31 | 1.20 | +0.15 | +14.29% | 0.19 | 17 | 292 | 2.04 | -0.83 | 0.25 | -0.02 | 2/27/2026 | 2/27/2026 4:00:07 PM EST |
| 7.50 | 1.66 | 1.76 | 1.71 | 1.88 | +0.29 | +18.24% | 0.23 | 3 | 296 | 1.67 | -0.90 | 0.16 | -0.01 | 2/27/2026 | 2/27/2026 4:00:07 PM EST |
| 8.00 | 1.74 | 2.65 | 2.20 | 2.20 | +0.32 | +17.03% | 0.28 | 2 | 87 | 3.47 | -0.94 | 0.11 | -0.01 | 2/27/2026 | 2/27/2026 4:00:07 PM EST |
| 8.50 | 2.52 | 2.89 | 2.71 | 2.65 | -0.07 | -2.58% | 0.32 | 4 | 104 | 2.79 | -0.97 | 0.06 | -0.01 | 2/27/2026 | 2/27/2026 4:00:07 PM EST |
| 9.00 | 3.00 | 3.85 | 3.43 | 3.23 | +0.05 | +1.58% | 0.38 | 3 | 21 | 4.72 | -0.99 | 0.02 | 0.00 | 2/27/2026 | 2/27/2026 4:00:07 PM EST |
| 9.50 | 3.20 | 4.25 | 3.73 | 3.57 | -0.35 | -8.93% | 0.39 | 12 | 46 | 4.64 | -1.00 | 0.01 | 0.00 | 2/27/2026 | 2/27/2026 4:00:07 PM EST |
| 10.00 | 4.00 | 4.70 | 4.35 | 4.25 | +0.13 | +3.16% | 0.43 | 25 | 24 | 4.70 | -1.00 | 0.01 | 0.00 | 2/27/2026 | 2/27/2026 4:00:07 PM EST |
| 10.50 | 4.40 | 5.15 | 4.78 | 4.87 | 0.00 | 0.00% | 0.46 | 0 | 1 | 4.74 | -1.00 | 0.00 | 0.00 | 2/23/2026 | 2/27/2026 4:00:07 PM EST |
| 11.00 | 4.90 | 5.65 | 5.28 | 5.30 | 0.00 | 0.00% | 0.48 | 0 | 1 | 4.94 | -1.00 | 0.00 | 0.00 | 2/23/2026 | 2/27/2026 4:00:07 PM EST |
| 11.50 | 5.45 | 6.15 | 5.80 | 3.87 | 0.00 | 0.00% | 0.50 | 0 | 1 | 5.13 | -1.00 | 0.00 | 0.00 | 1/28/2026 | 2/27/2026 4:00:07 PM EST |
| 12.00 | 5.95 | 6.85 | 6.40 | % | 0.53 | 0 | 0 | 6.03 | -1.00 | 0.00 | 0.00 | 2/27/2026 4:00:07 PM EST | |||
| 12.50 | 6.45 | 7.35 | 6.90 | 6.56 | 0.00 | 0.00% | 0.55 | 0 | 0 | 6.20 | -1.00 | 0.00 | 0.00 | 2/23/2026 | 2/27/2026 4:00:07 PM EST |
| 13.00 | 6.95 | 7.80 | 7.38 | % | 0.57 | 0 | 0 | 6.18 | -1.00 | 0.00 | 0.00 | 2/27/2026 4:00:07 PM EST | |||
| 13.50 | 7.45 | 9.75 | 8.60 | 7.72 | +1.32 | +20.63% | 0.64 | 2 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 4:00:07 PM EST |
| 14.00 | 6.10 | 10.25 | 8.18 | 8.00 | 0.00 | 0.00% | 0.58 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/25/2026 | 2/27/2026 4:00:07 PM EST |
| 15.00 | 8.35 | 9.85 | 9.10 | 9.13 | 0.00 | 0.00% | 0.61 | 0 | 0 | 6.94 | -1.00 | 0.00 | 0.00 | 2/26/2026 | 2/27/2026 4:00:07 PM EST |