Options Chain for WEBULL CORP ORD SHS (BULL) - $5.76 as of 3/6/2026 5:52:27 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 | 2.55 | 5.05 | 3.80 | 3.79 | 0.00 | 0.00% | 1.52 | 0 | 21 | 0.00 | 1.00 | 0.00 | 0.00 | 3/5/2026 | 3/6/2026 4:00:08 PM EST |
| 3.00 | 1.73 | 3.25 | 2.49 | 2.51 | -0.50 | -16.62% | 0.83 | 7 | 11 | 8.26 | 1.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 4:00:08 PM EST |
| 3.50 | 1.75 | 3.50 | 2.63 | 2.29 | % | 0.75 | 1 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 4:00:08 PM EST | |
| 4.00 | 1.26 | 2.40 | 1.83 | 1.63 | 0.00 | 0.00% | 0.46 | 0 | 9 | 6.30 | 1.00 | 0.00 | 0.00 | 3/5/2026 | 3/6/2026 4:00:08 PM EST |
| 4.50 | 0.74 | 1.34 | 1.04 | 0.98 | -0.27 | -21.60% | 0.23 | 4 | 246 | 2.89 | 0.95 | 0.17 | 0.00 | 3/6/2026 | 3/6/2026 4:00:08 PM EST |
| 5.00 | 0.50 | 0.54 | 0.52 | 0.53 | -0.27 | -33.75% | 0.10 | 464 | 471 | 0.83 | 0.79 | 0.48 | -0.01 | 3/6/2026 | 3/6/2026 4:00:08 PM EST |
| 5.50 | 0.20 | 0.22 | 0.21 | 0.22 | -0.19 | -46.35% | 0.04 | 3,680 | 1,474 | 0.81 | 0.48 | 0.71 | -0.02 | 3/6/2026 | 3/6/2026 4:00:08 PM EST |
| 6.00 | 0.06 | 0.07 | 0.07 | 0.07 | -0.09 | -56.25% | 0.01 | 5,437 | 4,251 | 0.80 | 0.21 | 0.47 | -0.01 | 3/6/2026 | 3/6/2026 4:00:08 PM EST |
| 6.50 | 0.02 | 0.03 | 0.03 | 0.03 | -0.03 | -50.00% | 0.00 | 1,519 | 7,410 | 0.90 | 0.08 | 0.22 | -0.01 | 3/6/2026 | 3/6/2026 4:00:08 PM EST |
| 7.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 376 | 3,428 | 1.05 | 0.02 | 0.08 | 0.00 | 3/6/2026 | 3/6/2026 4:00:08 PM EST |
| 7.50 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 232 | 6,454 | 1.27 | 0.01 | 0.03 | 0.00 | 3/6/2026 | 3/6/2026 4:00:08 PM EST |
| 8.00 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 302 | 3,930 | 1.55 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 4:00:08 PM EST |
| 8.50 | 0.00 | 0.06 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 890 | 2.17 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/6/2026 4:00:08 PM EST |
| 9.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 744 | 1.72 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 4:00:08 PM EST |
| 9.50 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 153 | 2.23 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/6/2026 4:00:08 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 122 | 703 | 2.01 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 4:00:08 PM EST |
| 10.50 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 182 | 2.78 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/6/2026 4:00:08 PM EST |
| 11.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 33 | 2.67 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 3/6/2026 4:00:08 PM EST |
| 11.50 | 0.00 | 1.07 | 0.54 | % | 0.05 | 0 | 0 | 7.59 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:08 PM EST | |||
| 12.00 | 0.00 | 1.13 | 0.57 | 0.02 | 0.00 | 0.00% | 0.05 | 0 | 10 | 7.97 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 3/6/2026 4:00:08 PM EST |
| 12.50 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/6/2026 4:00:08 PM EST |
| 13.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 35 | 2.70 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/6/2026 4:00:08 PM EST |
| 14.00 | 0.00 | 0.79 | 0.40 | % | 0.03 | 0 | 0 | 7.41 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:08 PM EST | |||
| 15.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 17 | 3.07 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/6/2026 4:00:08 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 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:08 PM EST | |||
| 3.00 | 0.00 | 1.75 | 0.88 | % | 0.29 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:08 PM EST | |||
| 3.50 | 0.00 | 1.06 | 0.53 | % | 0.15 | 0 | 0 | 8.14 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:08 PM EST | |||
| 4.00 | 0.00 | 0.50 | 0.25 | 0.02 | 0.00 | 0.00% | 0.06 | 0 | 10 | 4.20 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/6/2026 4:00:08 PM EST |
| 4.50 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 880 | 548 | 0.93 | -0.05 | 0.17 | 0.00 | 3/6/2026 | 3/6/2026 4:00:08 PM EST |
| 5.00 | 0.07 | 0.08 | 0.08 | 0.07 | +0.04 | +133.34% | 0.02 | 6,682 | 504 | 0.80 | -0.21 | 0.48 | -0.01 | 3/6/2026 | 3/6/2026 4:00:08 PM EST |
| 5.50 | 0.25 | 0.27 | 0.26 | 0.26 | +0.11 | +73.34% | 0.05 | 7,544 | 1,600 | 0.76 | -0.52 | 0.71 | -0.02 | 3/6/2026 | 3/6/2026 4:00:08 PM EST |
| 6.00 | 0.60 | 0.65 | 0.63 | 0.62 | +0.23 | +58.98% | 0.10 | 614 | 1,209 | 0.78 | -0.79 | 0.47 | -0.01 | 3/6/2026 | 3/6/2026 4:00:08 PM EST |
| 6.50 | 0.95 | 1.15 | 1.05 | 1.00 | +0.24 | +31.58% | 0.16 | 22 | 478 | 1.29 | -0.92 | 0.22 | -0.01 | 3/6/2026 | 3/6/2026 4:00:08 PM EST |
| 7.00 | 1.40 | 1.64 | 1.52 | 1.43 | +0.09 | +6.72% | 0.22 | 28 | 169 | 1.56 | -0.98 | 0.08 | 0.00 | 3/6/2026 | 3/6/2026 4:00:08 PM EST |
| 7.50 | 1.83 | 2.48 | 2.16 | 2.05 | +0.20 | +10.82% | 0.29 | 3 | 88 | 3.35 | -0.99 | 0.03 | 0.00 | 3/6/2026 | 3/6/2026 4:00:08 PM EST |
| 8.00 | 2.28 | 2.68 | 2.48 | 2.45 | +0.13 | +5.61% | 0.31 | 13 | 144 | 2.34 | -1.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 4:00:08 PM EST |
| 8.50 | 2.60 | 4.35 | 3.48 | 2.88 | +0.40 | +16.13% | 0.41 | 5 | 5 | 9.16 | -1.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 4:00:08 PM EST |
| 9.00 | 3.05 | 5.45 | 4.25 | 3.22 | 0.00 | 0.00% | 0.47 | 0 | 5 | 9.27 | -1.00 | 0.00 | 0.00 | 3/3/2026 | 3/6/2026 4:00:08 PM EST |
| 9.50 | 3.25 | 5.95 | 4.60 | 3.34 | 0.00 | 0.00% | 0.48 | 0 | 2 | 9.51 | -1.00 | 0.00 | 0.00 | 3/4/2026 | 3/6/2026 4:00:08 PM EST |
| 10.00 | 3.75 | 6.45 | 5.10 | 3.87 | 0.00 | 0.00% | 0.51 | 0 | 2 | 9.74 | -1.00 | 0.00 | 0.00 | 3/4/2026 | 3/6/2026 4:00:08 PM EST |
| 10.50 | 4.25 | 6.35 | 5.30 | 4.70 | 0.00 | 0.00% | 0.50 | 0 | 0 | 7.95 | -1.00 | 0.00 | 0.00 | 2/25/2026 | 3/6/2026 4:00:08 PM EST |
| 11.00 | 4.75 | 7.45 | 6.10 | 5.72 | 0.00 | 0.00% | 0.55 | 0 | 5 | 0.00 | -1.00 | 0.00 | 0.00 | 3/5/2026 | 3/6/2026 4:00:08 PM EST |
| 11.50 | 5.10 | 7.95 | 6.53 | 5.71 | 0.00 | 0.00% | 0.57 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 3/5/2026 | 3/6/2026 4:00:08 PM EST |
| 12.00 | 5.60 | 6.80 | 6.20 | 5.96 | 0.00 | 0.00% | 0.52 | 0 | 2 | 4.55 | -1.00 | 0.00 | 0.00 | 3/5/2026 | 3/6/2026 4:00:08 PM EST |
| 12.50 | 6.15 | 7.15 | 6.65 | 5.34 | 0.00 | 0.00% | 0.53 | 0 | 0 | 3.74 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 3/6/2026 4:00:08 PM EST |
| 13.00 | 6.95 | 8.65 | 7.80 | 7.44 | +0.36 | +5.09% | 0.60 | 4 | 1 | 8.17 | -1.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 4:00:08 PM EST |
| 14.00 | 7.45 | 10.45 | 8.95 | % | 0.64 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/6/2026 4:00:08 PM EST | |||
| 15.00 | 8.65 | 11.45 | 10.05 | % | 0.67 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/6/2026 4:00:08 PM EST |