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 | 3.30 | 4.35 | 3.83 | 4.10 | 0.00 | 0.00% | 2.55 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 3/10/2026 | 3/16/2026 4:00:03 PM EST |
| 2.50 | 2.30 | 3.45 | 2.88 | 3.27 | 0.00 | 0.00% | 1.15 | 0 | 4 | 9.32 | 1.00 | 0.00 | 0.00 | 3/10/2026 | 3/16/2026 4:00:03 PM EST |
| 3.00 | 2.00 | 2.64 | 2.32 | 2.72 | 0.00 | 0.00% | 0.77 | 0 | 6 | 4.36 | 1.00 | 0.00 | 0.00 | 3/6/2026 | 3/16/2026 4:00:03 PM EST |
| 3.50 | 1.50 | 2.14 | 1.82 | 2.11 | 0.00 | 0.00% | 0.52 | 0 | 7 | 3.48 | 0.99 | 0.02 | 0.00 | 3/10/2026 | 3/16/2026 4:00:03 PM EST |
| 4.00 | 1.02 | 1.66 | 1.34 | 1.63 | 0.00 | 0.00% | 0.34 | 0 | 13 | 2.41 | 0.96 | 0.10 | 0.00 | 3/10/2026 | 3/16/2026 4:00:03 PM EST |
| 4.50 | 0.56 | 1.20 | 0.88 | 1.46 | 0.00 | 0.00% | 0.20 | 0 | 75 | 1.73 | 0.86 | 0.25 | -0.01 | 2/23/2026 | 3/16/2026 4:00:03 PM EST |
| 5.00 | 0.46 | 0.82 | 0.64 | 0.48 | -0.02 | -4.00% | 0.13 | 1 | 223 | 0.72 | 0.69 | 0.43 | -0.01 | 3/17/2026 | 3/16/2026 4:00:03 PM EST |
| 5.50 | 0.25 | 0.30 | 0.28 | 0.28 | +0.04 | +16.67% | 0.05 | 32 | 547 | 0.74 | 0.45 | 0.48 | -0.01 | 3/17/2026 | 3/16/2026 4:00:03 PM EST |
| 6.00 | 0.11 | 0.12 | 0.12 | 0.11 | 0.00 | 0.00% | 0.02 | 1,810 | 2,090 | 0.73 | 0.27 | 0.37 | -0.01 | 3/17/2026 | 3/16/2026 4:00:03 PM EST |
| 6.50 | 0.05 | 0.06 | 0.06 | 0.05 | 0.00 | 0.00% | 0.01 | 4 | 958 | 0.77 | 0.16 | 0.25 | -0.01 | 3/17/2026 | 3/16/2026 4:00:03 PM EST |
| 7.00 | 0.03 | 0.04 | 0.04 | 0.04 | 0.00 | 0.00% | 0.01 | 28 | 1,025 | 0.86 | 0.09 | 0.16 | 0.00 | 3/17/2026 | 3/16/2026 4:00:03 PM EST |
| 7.50 | 0.01 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 0.00 | 1 | 318 | 0.98 | 0.05 | 0.09 | 0.00 | 3/17/2026 | 3/16/2026 4:00:03 PM EST |
| 8.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 300 | 1.12 | 0.02 | 0.05 | 0.00 | 3/16/2026 | 3/16/2026 4:00:03 PM EST |
| 8.50 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 131 | 1.16 | 0.01 | 0.02 | 0.00 | 3/13/2026 | 3/16/2026 4:00:03 PM EST |
| 9.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 344 | 1.37 | 0.00 | 0.01 | 0.00 | 3/16/2026 | 3/16/2026 4:00:03 PM EST |
| 9.50 | 0.00 | 0.33 | 0.17 | 0.23 | 0.00 | 0.00% | 0.02 | 0 | 135 | 2.59 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/16/2026 4:00:03 PM EST |
| 10.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 238 | 1.33 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:03 PM EST |
| 10.50 | 0.00 | 0.33 | 0.17 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 192 | 2.59 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/16/2026 4:00:03 PM EST |
| 11.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 65 | 2.21 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/16/2026 4:00:03 PM EST |
| 11.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:03 PM EST | |||
| 12.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 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 | 0.21 | 0.11 | % | 0.07 | 0 | 0 | 7.06 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:03 PM EST | |||
| 2.50 | 0.00 | 0.22 | 0.11 | % | 0.04 | 0 | 0 | 3.51 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:03 PM EST | |||
| 3.00 | 0.00 | 0.23 | 0.12 | 0.03 | 0.00 | 0.00% | 0.04 | 0 | 9 | 2.06 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/16/2026 4:00:03 PM EST |
| 3.50 | 0.00 | 0.25 | 0.13 | 0.44 | 0.00 | 0.00% | 0.04 | 0 | 1 | 1.60 | -0.01 | 0.02 | 0.00 | 2/26/2026 | 3/16/2026 4:00:03 PM EST |
| 4.00 | 0.00 | 0.26 | 0.13 | 0.05 | +0.03 | +150.00% | 0.03 | 206 | 465 | 0.99 | -0.04 | 0.10 | 0.00 | 3/17/2026 | 3/16/2026 4:00:03 PM EST |
| 4.50 | 0.00 | 0.29 | 0.15 | 0.07 | 0.00 | 0.00% | 0.03 | 0 | 100 | 0.80 | -0.14 | 0.25 | -0.01 | 3/16/2026 | 3/16/2026 4:00:03 PM EST |
| 5.00 | 0.08 | 0.21 | 0.15 | 0.17 | 0.00 | 0.00% | 0.03 | 2 | 284 | 0.71 | -0.31 | 0.43 | -0.01 | 3/17/2026 | 3/16/2026 4:00:03 PM EST |
| 5.50 | 0.28 | 0.44 | 0.36 | 0.43 | 0.00 | 0.00% | 0.07 | 0 | 836 | 0.73 | -0.55 | 0.48 | -0.01 | 3/16/2026 | 3/16/2026 4:00:03 PM EST |
| 6.00 | 0.66 | 0.73 | 0.70 | 0.70 | -0.09 | -11.40% | 0.12 | 3 | 304 | 0.77 | -0.73 | 0.37 | -0.01 | 3/17/2026 | 3/16/2026 4:00:03 PM EST |
| 6.50 | 0.92 | 1.56 | 1.24 | 1.24 | 0.00 | 0.00% | 0.19 | 0 | 110 | 1.24 | -0.84 | 0.25 | -0.01 | 3/13/2026 | 3/16/2026 4:00:03 PM EST |
| 7.00 | 1.39 | 2.03 | 1.71 | 1.73 | 0.00 | 0.00% | 0.24 | 0 | 84 | 1.92 | -0.91 | 0.16 | 0.00 | 3/12/2026 | 3/16/2026 4:00:03 PM EST |
| 7.50 | 1.89 | 2.53 | 2.21 | 1.74 | 0.00 | 0.00% | 0.29 | 0 | 21 | 2.64 | -0.95 | 0.09 | 0.00 | 3/5/2026 | 3/16/2026 4:00:03 PM EST |
| 8.00 | 2.38 | 3.05 | 2.72 | 2.74 | 0.00 | 0.00% | 0.34 | 0 | 118 | 1.96 | -0.98 | 0.05 | 0.00 | 3/12/2026 | 3/16/2026 4:00:03 PM EST |
| 8.50 | 2.68 | 3.70 | 3.19 | 3.17 | 0.00 | 0.00% | 0.38 | 0 | 106 | 2.24 | -0.99 | 0.02 | 0.00 | 3/16/2026 | 3/16/2026 4:00:03 PM EST |
| 9.00 | 3.15 | 4.20 | 3.68 | 3.68 | 0.00 | 0.00% | 0.41 | 0 | 12 | 2.94 | -1.00 | 0.01 | 0.00 | 3/16/2026 | 3/16/2026 4:00:03 PM EST |
| 9.50 | 3.45 | 4.70 | 4.08 | 4.01 | 0.00 | 0.00% | 0.43 | 0 | 1 | 3.22 | -1.00 | 0.00 | 0.00 | 2/24/2026 | 3/16/2026 4:00:03 PM EST |
| 10.00 | 4.15 | 5.20 | 4.68 | 4.45 | 0.00 | 0.00% | 0.47 | 0 | 145 | 3.37 | -1.00 | 0.00 | 0.00 | 3/10/2026 | 3/16/2026 4:00:03 PM EST |
| 10.50 | 4.45 | 5.70 | 5.08 | % | 0.48 | 0 | 0 | 3.50 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:03 PM EST | |||
| 11.00 | 4.95 | 6.20 | 5.58 | 5.35 | 0.00 | 0.00% | 0.51 | 0 | 1 | 7.13 | -1.00 | 0.00 | 0.00 | 3/2/2026 | 3/16/2026 4:00:03 PM EST |
| 11.50 | 5.45 | 6.70 | 6.08 | 5.76 | 0.00 | 0.00% | 0.53 | 0 | 0 | 7.26 | -1.00 | 0.00 | 0.00 | 2/18/2026 | 3/16/2026 4:00:03 PM EST |
| 12.00 | 5.85 | 7.35 | 6.60 | % | 0.55 | 0 | 0 | 7.37 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:03 PM EST |