Options Chain for WEBULL CORP ORD SHS (BULL) - $5.29 as of 3/17/2026 9:14:45 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.50 | 3.20 | 4.40 | 3.80 | 3.89 | 0.00 | 0.00% | 2.53 | 0 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:03 PM EST |
| 2.50 | 2.27 | 3.40 | 2.84 | 3.15 | 0.00 | 0.00% | 1.14 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/9/2026 | 3/16/2026 4:00:03 PM EST |
| 3.00 | 1.94 | 2.69 | 2.32 | 2.66 | 0.00 | 0.00% | 0.77 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 3/10/2026 | 3/16/2026 4:00:03 PM EST |
| 3.50 | 1.45 | 2.20 | 1.83 | 1.97 | 0.00 | 0.00% | 0.52 | 0 | 8 | 4.68 | 1.00 | 0.00 | 0.00 | 3/9/2026 | 3/16/2026 4:00:03 PM EST |
| 4.00 | 0.96 | 1.70 | 1.33 | 1.78 | 0.00 | 0.00% | 0.33 | 0 | 85 | 3.75 | 0.99 | 0.05 | 0.00 | 3/12/2026 | 3/16/2026 4:00:03 PM EST |
| 4.50 | 0.48 | 1.23 | 0.86 | 0.87 | 0.00 | 0.00% | 0.19 | 0 | 87 | 2.21 | 0.91 | 0.24 | 0.00 | 3/16/2026 | 3/16/2026 4:00:03 PM EST |
| 5.00 | 0.41 | 0.55 | 0.48 | 0.47 | 0.00 | 0.00% | 0.10 | 0 | 275 | 0.77 | 0.70 | 0.53 | -0.01 | 3/16/2026 | 3/16/2026 4:00:03 PM EST |
| 5.50 | 0.20 | 0.21 | 0.21 | 0.20 | +0.01 | +5.27% | 0.04 | 1,073 | 1,236 | 0.70 | 0.40 | 0.60 | -0.01 | 3/17/2026 | 3/16/2026 4:00:03 PM EST |
| 6.00 | 0.06 | 0.07 | 0.07 | 0.06 | -0.01 | -14.29% | 0.01 | 225 | 2,877 | 0.74 | 0.18 | 0.39 | -0.01 | 3/17/2026 | 3/16/2026 4:00:03 PM EST |
| 6.50 | 0.01 | 0.04 | 0.03 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 1,483 | 0.75 | 0.08 | 0.20 | -0.01 | 3/17/2026 | 3/16/2026 4:00:03 PM EST |
| 7.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 17 | 2,332 | 0.95 | 0.03 | 0.09 | 0.00 | 3/17/2026 | 3/16/2026 4:00:03 PM EST |
| 7.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,622 | 1.08 | 0.01 | 0.03 | 0.00 | 3/16/2026 | 3/16/2026 4:00:03 PM EST |
| 8.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,680 | 1.24 | 0.00 | 0.01 | 0.00 | 3/16/2026 | 3/16/2026 4:00:03 PM EST |
| 8.50 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1,074 | 1.46 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:03 PM EST |
| 9.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 213 | 1.43 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:03 PM EST |
| 9.50 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.55 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/16/2026 4:00:03 PM EST |
| 10.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 7 | 89 | 1.67 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/16/2026 4:00:03 PM EST |
| 10.50 | 0.00 | 0.41 | 0.21 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 23 | 2.09 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/16/2026 4:00:03 PM EST |
| 11.00 | 0.00 | 0.41 | 0.21 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 90 | 4.05 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:03 PM EST |
| 11.50 | 0.00 | 0.41 | 0.21 | % | 0.02 | 0 | 0 | 3.32 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:03 PM EST | |||
| 12.00 | 0.00 | 0.41 | 0.21 | % | 0.02 | 0 | 0 | 4.36 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:03 PM EST | |||
| 13.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 8 | 2.58 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/16/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.50 | 0.00 | 0.41 | 0.21 | % | 0.14 | 0 | 0 | 6.73 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:03 PM EST | |||
| 2.50 | 0.00 | 0.21 | 0.11 | % | 0.04 | 0 | 0 | 5.56 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:03 PM EST | |||
| 3.00 | 0.00 | 0.42 | 0.21 | % | 0.07 | 0 | 0 | 4.57 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:03 PM EST | |||
| 3.50 | 0.00 | 0.23 | 0.12 | % | 0.03 | 0 | 0 | 3.74 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:03 PM EST | |||
| 4.00 | 0.00 | 0.24 | 0.12 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 2,241 | 1.13 | -0.01 | 0.05 | 0.00 | 3/6/2026 | 3/16/2026 4:00:03 PM EST |
| 4.50 | 0.01 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 583 | 0.79 | -0.09 | 0.24 | 0.00 | 3/16/2026 | 3/16/2026 4:00:03 PM EST |
| 5.00 | 0.09 | 0.11 | 0.10 | 0.10 | -0.02 | -16.67% | 0.02 | 5 | 1,131 | 0.67 | -0.30 | 0.53 | -0.01 | 3/17/2026 | 3/16/2026 4:00:03 PM EST |
| 5.50 | 0.27 | 0.34 | 0.31 | 0.32 | -0.04 | -11.12% | 0.06 | 3 | 742 | 0.72 | -0.60 | 0.60 | -0.01 | 3/17/2026 | 3/16/2026 4:00:03 PM EST |
| 6.00 | 0.56 | 0.74 | 0.65 | 0.65 | 0.00 | 0.00% | 0.11 | 0 | 372 | 0.84 | -0.82 | 0.39 | -0.01 | 3/16/2026 | 3/16/2026 4:00:03 PM EST |
| 6.50 | 1.03 | 1.59 | 1.31 | 1.23 | 0.00 | 0.00% | 0.20 | 0 | 104 | 1.30 | -0.92 | 0.20 | -0.01 | 3/16/2026 | 3/16/2026 4:00:03 PM EST |
| 7.00 | 1.52 | 1.80 | 1.66 | 1.76 | 0.00 | 0.00% | 0.24 | 0 | 141 | 1.76 | -0.97 | 0.09 | 0.00 | 3/16/2026 | 3/16/2026 4:00:03 PM EST |
| 7.50 | 2.02 | 2.43 | 2.23 | 2.31 | 0.00 | 0.00% | 0.30 | 0 | 129 | 1.76 | -0.99 | 0.03 | 0.00 | 3/16/2026 | 3/16/2026 4:00:03 PM EST |
| 8.00 | 2.52 | 2.87 | 2.70 | 2.57 | 0.00 | 0.00% | 0.34 | 0 | 49 | 2.63 | -1.00 | 0.01 | 0.00 | 3/16/2026 | 3/16/2026 4:00:03 PM EST |
| 8.50 | 3.00 | 3.35 | 3.18 | 3.20 | -0.07 | -2.15% | 0.37 | 2 | 138 | 3.52 | -1.00 | 0.00 | 0.00 | 3/17/2026 | 3/16/2026 4:00:03 PM EST |
| 9.00 | 3.45 | 4.25 | 3.85 | 3.78 | 0.00 | 0.00% | 0.43 | 0 | 4 | 3.24 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:03 PM EST |
| 9.50 | 3.80 | 4.70 | 4.25 | 4.41 | +0.14 | +3.28% | 0.45 | 2 | 7 | 3.91 | -1.00 | 0.00 | 0.00 | 3/17/2026 | 3/16/2026 4:00:03 PM EST |
| 10.00 | 4.45 | 5.25 | 4.85 | 3.30 | 0.00 | 0.00% | 0.48 | 0 | 3 | 5.40 | -1.00 | 0.00 | 0.00 | 2/9/2026 | 3/16/2026 4:00:03 PM EST |
| 10.50 | 5.00 | 5.55 | 5.28 | 5.29 | +0.43 | +8.85% | 0.50 | 2 | 3 | 3.37 | -1.00 | 0.00 | 0.00 | 3/17/2026 | 3/16/2026 4:00:03 PM EST |
| 11.00 | 5.35 | 6.40 | 5.88 | 5.33 | 0.00 | 0.00% | 0.53 | 0 | 7 | 5.01 | -1.00 | 0.00 | 0.00 | 3/2/2026 | 3/16/2026 4:00:03 PM EST |
| 11.50 | 5.85 | 6.90 | 6.38 | 6.00 | 0.00 | 0.00% | 0.55 | 0 | 0 | 3.43 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:03 PM EST |
| 12.00 | 6.50 | 7.00 | 6.75 | 6.80 | +0.95 | +16.24% | 0.56 | 2 | 3 | 5.15 | -1.00 | 0.00 | 0.00 | 3/17/2026 | 3/16/2026 4:00:03 PM EST |
| 13.00 | 7.35 | 8.45 | 7.90 | 7.00 | 0.00 | 0.00% | 0.61 | 0 | 0 | 5.40 | -1.00 | 0.00 | 0.00 | 2/20/2026 | 3/16/2026 4:00:03 PM EST |