Options Chain for WEBULL CORP ORD SHS (BULL) - $4.81 as of 3/30/2026 7:25:18 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 | 2.75 | 3.95 | 3.35 | % | 2.23 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/30/2026 9:58:55 AM EST | |||
| 2.00 | 2.25 | 3.45 | 2.85 | 2.89 | 0.00 | 0.00% | 1.43 | 0 | 3 | 7.80 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 3/30/2026 9:58:55 AM EST |
| 2.50 | 2.00 | 2.73 | 2.37 | 2.35 | 0.00 | 0.00% | 0.95 | 0 | 13 | 4.93 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 3/30/2026 9:58:55 AM EST |
| 3.00 | 1.50 | 2.23 | 1.87 | 2.00 | 0.00 | 0.00% | 0.62 | 0 | 3 | 3.92 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 3/30/2026 9:58:55 AM EST |
| 3.50 | 1.00 | 1.74 | 1.37 | 1.92 | 0.00 | 0.00% | 0.39 | 0 | 1 | 3.11 | 1.00 | 0.01 | 0.00 | 3/23/2026 | 3/30/2026 9:58:55 AM EST |
| 4.00 | 0.53 | 0.88 | 0.71 | 0.83 | 0.00 | 0.00% | 0.18 | 0 | 9 | 2.38 | 0.96 | 0.15 | 0.00 | 3/27/2026 | 3/30/2026 9:58:55 AM EST |
| 4.50 | 0.33 | 0.43 | 0.38 | 0.38 | -0.06 | -13.64% | 0.08 | 269 | 115 | 0.75 | 0.76 | 0.53 | -0.01 | 3/30/2026 | 3/30/2026 9:58:55 AM EST |
| 5.00 | 0.13 | 0.15 | 0.14 | 0.14 | -0.03 | -17.65% | 0.03 | 921 | 774 | 0.65 | 0.42 | 0.70 | -0.01 | 3/30/2026 | 3/30/2026 9:58:55 AM EST |
| 5.50 | 0.03 | 0.04 | 0.04 | 0.04 | -0.03 | -42.86% | 0.01 | 819 | 2,605 | 0.70 | 0.16 | 0.44 | -0.01 | 3/30/2026 | 3/30/2026 9:58:55 AM EST |
| 6.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 363 | 4,233 | 0.83 | 0.04 | 0.17 | 0.00 | 3/30/2026 | 3/30/2026 9:58:55 AM EST |
| 6.50 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 350 | 4,765 | 0.93 | 0.01 | 0.05 | 0.00 | 3/30/2026 | 3/30/2026 9:58:55 AM EST |
| 7.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 1,051 | 1.05 | 0.00 | 0.01 | 0.00 | 3/30/2026 | 3/30/2026 9:58:55 AM EST |
| 7.50 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 708 | 1.21 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/30/2026 9:58:55 AM EST |
| 8.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 343 | 1.36 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/30/2026 9:58:55 AM EST |
| 8.50 | 0.00 | 0.15 | 0.08 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 58 | 2.57 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/30/2026 9:58:55 AM EST |
| 9.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.62 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/30/2026 9:58:55 AM EST |
| 9.50 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.62 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/30/2026 9:58:55 AM EST |
| 10.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 65 | 2.18 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/30/2026 9:58:55 AM EST |
| 10.50 | 0.00 | 0.41 | 0.21 | 0.22 | 0.00 | 0.00% | 0.02 | 0 | 8 | 4.28 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/30/2026 9:58:55 AM EST |
| 11.00 | 0.00 | 0.61 | 0.31 | % | 0.03 | 0 | 0 | 5.11 | 0.00 | 0.00 | 0.00 | 3/30/2026 9:58:55 AM EST | |||
| 11.50 | 0.00 | 0.41 | 0.21 | % | 0.02 | 0 | 0 | 4.56 | 0.00 | 0.00 | 0.00 | 3/30/2026 9:58:55 AM EST | |||
| 12.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 5 | 3.23 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/30/2026 9:58:55 AM 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 | 0.75 | 0.38 | % | 0.25 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/30/2026 9:58:55 AM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 9.01 | 0.00 | 0.00 | 0.00 | 3/30/2026 9:58:55 AM EST | |||
| 2.50 | 0.00 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 7.19 | 0.00 | 0.00 | 0.00 | 3/30/2026 9:58:55 AM EST | |||
| 3.00 | 0.00 | 0.42 | 0.21 | 0.02 | 0.00 | 0.00% | 0.07 | 0 | 24 | 4.22 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/30/2026 9:58:55 AM EST |
| 3.50 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.07 | 0 | 134 | 3.46 | 0.00 | 0.01 | 0.00 | 3/25/2026 | 3/30/2026 9:58:55 AM EST |
| 4.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.02 | -66.67% | 0.01 | 1 | 914 | 2.69 | -0.04 | 0.15 | 0.00 | 3/30/2026 | 3/30/2026 9:58:55 AM EST |
| 4.50 | 0.10 | 0.11 | 0.11 | 0.11 | +0.01 | +10.00% | 0.02 | 11 | 203 | 0.69 | -0.24 | 0.53 | -0.01 | 3/30/2026 | 3/30/2026 9:58:55 AM EST |
| 5.00 | 0.33 | 0.34 | 0.34 | 0.32 | 0.00 | 0.00% | 0.07 | 13 | 651 | 0.64 | -0.58 | 0.70 | -0.01 | 3/30/2026 | 3/30/2026 9:58:55 AM EST |
| 5.50 | 0.69 | 0.85 | 0.77 | 0.83 | +0.17 | +25.76% | 0.14 | 11 | 1,386 | 0.82 | -0.84 | 0.44 | -0.01 | 3/30/2026 | 3/30/2026 9:58:55 AM EST |
| 6.00 | 1.00 | 1.48 | 1.24 | 1.20 | +0.14 | +13.21% | 0.21 | 1 | 76 | 2.33 | -0.96 | 0.17 | 0.00 | 3/30/2026 | 3/30/2026 9:58:55 AM EST |
| 6.50 | 1.65 | 2.12 | 1.89 | 1.91 | +0.46 | +31.73% | 0.29 | 3 | 24 | 3.13 | -0.99 | 0.05 | 0.00 | 3/30/2026 | 3/30/2026 9:58:55 AM EST |
| 7.00 | 1.76 | 2.49 | 2.13 | 2.11 | 0.00 | 0.00% | 0.30 | 0 | 33 | 2.80 | -1.00 | 0.01 | 0.00 | 3/27/2026 | 3/30/2026 9:58:55 AM EST |
| 7.50 | 2.05 | 3.25 | 2.65 | 2.66 | 0.00 | 0.00% | 0.35 | 0 | 3 | 3.86 | -1.00 | 0.00 | 0.00 | 3/27/2026 | 3/30/2026 9:58:55 AM EST |
| 8.00 | 2.55 | 3.75 | 3.15 | 3.30 | 0.00 | 0.00% | 0.39 | 0 | 1 | 4.11 | -1.00 | 0.00 | 0.00 | 3/27/2026 | 3/30/2026 9:58:55 AM EST |
| 8.50 | 3.05 | 4.25 | 3.65 | 3.50 | 0.00 | 0.00% | 0.43 | 0 | 3 | 4.32 | -1.00 | 0.00 | 0.00 | 3/24/2026 | 3/30/2026 9:58:55 AM EST |
| 9.00 | 3.55 | 4.75 | 4.15 | 3.75 | 0.00 | 0.00% | 0.46 | 0 | 3 | 4.53 | -1.00 | 0.00 | 0.00 | 3/20/2026 | 3/30/2026 9:58:55 AM EST |
| 9.50 | 4.05 | 5.25 | 4.65 | 4.38 | 0.00 | 0.00% | 0.49 | 0 | 0 | 4.72 | -1.00 | 0.00 | 0.00 | 3/19/2026 | 3/30/2026 9:58:55 AM EST |
| 10.00 | 4.55 | 5.75 | 5.15 | 4.45 | 0.00 | 0.00% | 0.52 | 0 | 0 | 4.89 | -1.00 | 0.00 | 0.00 | 3/10/2026 | 3/30/2026 9:58:55 AM EST |
| 10.50 | 5.00 | 6.50 | 5.75 | % | 0.55 | 0 | 0 | 5.82 | -1.00 | 0.00 | 0.00 | 3/30/2026 9:58:55 AM EST | |||
| 11.00 | 5.40 | 6.90 | 6.15 | % | 0.56 | 0 | 0 | 5.68 | -1.00 | 0.00 | 0.00 | 3/30/2026 9:58:55 AM EST | |||
| 11.50 | 5.95 | 7.40 | 6.68 | % | 0.58 | 0 | 0 | 5.82 | -1.00 | 0.00 | 0.00 | 3/30/2026 9:58:55 AM EST | |||
| 12.00 | 6.45 | 7.90 | 7.18 | % | 0.60 | 0 | 0 | 5.95 | -1.00 | 0.00 | 0.00 | 3/30/2026 9:58:55 AM EST |