Options Chain for WEBULL CORP ORD SHS (BULL) - $5.45 as of 3/9/2026 1:16:14 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 1.45 | 5.55 | 3.50 | % | 1.75 | 0 | 0 | 4.82 | 1.00 | 0.00 | 0.00 | 3/9/2026 2:58:49 PM EST | |||
| 2.50 | 2.50 | 3.45 | 2.98 | % | 1.19 | 0 | 0 | 3.16 | 1.00 | 0.00 | 0.00 | 3/9/2026 2:58:49 PM EST | |||
| 3.00 | 1.80 | 3.20 | 2.50 | 2.73 | 0.00 | 0.00% | 0.83 | 0 | 3 | 3.18 | 0.99 | 0.02 | 0.00 | 3/6/2026 | 3/9/2026 2:58:49 PM EST |
| 3.50 | 1.35 | 2.74 | 2.05 | % | 0.59 | 0 | 0 | 2.69 | 0.96 | 0.06 | 0.00 | 3/9/2026 2:58:49 PM EST | |||
| 4.00 | 0.90 | 2.30 | 1.60 | % | 0.40 | 0 | 0 | 2.32 | 0.89 | 0.12 | 0.00 | 3/9/2026 2:58:49 PM EST | |||
| 4.50 | 0.50 | 1.65 | 1.08 | % | 0.24 | 0 | 0 | 1.64 | 0.79 | 0.19 | -0.01 | 3/9/2026 2:58:49 PM EST | |||
| 5.00 | 0.83 | 0.94 | 0.89 | % | 0.18 | 0 | 0 | 0.77 | 0.67 | 0.25 | -0.01 | 3/9/2026 2:58:49 PM EST | |||
| 5.50 | 0.57 | 0.64 | 0.61 | 0.54 | -0.06 | -10.00% | 0.11 | 159 | 125 | 0.74 | 0.54 | 0.28 | -0.01 | 3/9/2026 | 3/9/2026 2:58:49 PM EST |
| 6.00 | 0.36 | 0.45 | 0.41 | 0.38 | -0.07 | -15.56% | 0.07 | 198 | 154 | 0.75 | 0.41 | 0.27 | -0.01 | 3/9/2026 | 3/9/2026 2:58:49 PM EST |
| 6.50 | 0.25 | 0.32 | 0.29 | 0.26 | -0.03 | -10.35% | 0.04 | 63 | 883 | 0.78 | 0.30 | 0.24 | -0.01 | 3/9/2026 | 3/9/2026 2:58:49 PM EST |
| 7.00 | 0.14 | 0.22 | 0.18 | 0.20 | % | 0.03 | 3 | 0 | 0.79 | 0.23 | 0.20 | -0.01 | 3/9/2026 | 3/9/2026 2:58:49 PM EST | |
| 7.50 | 0.11 | 0.17 | 0.14 | 0.14 | -0.01 | -6.67% | 0.02 | 129 | 64 | 0.82 | 0.17 | 0.16 | 0.00 | 3/9/2026 | 3/9/2026 2:58:49 PM EST |
| 8.00 | 0.08 | 0.12 | 0.10 | 0.09 | +0.01 | +12.50% | 0.01 | 4 | 4 | 0.86 | 0.13 | 0.13 | 0.00 | 3/9/2026 | 3/9/2026 2:58:49 PM EST |
| 8.50 | 0.06 | 0.08 | 0.07 | 0.08 | 0.00 | 0.00% | 0.01 | 11 | 21 | 0.84 | 0.10 | 0.10 | 0.00 | 3/9/2026 | 3/9/2026 2:58:49 PM EST |
| 9.00 | 0.04 | 0.10 | 0.07 | 0.05 | % | 0.01 | 46 | 0 | 0.94 | 0.07 | 0.08 | 0.00 | 3/9/2026 | 3/9/2026 2:58:49 PM EST | |
| 9.50 | 0.00 | 0.95 | 0.48 | % | 0.05 | 0 | 0 | 2.48 | 0.03 | 0.04 | 0.00 | 3/9/2026 2:58:49 PM EST | |||
| 10.00 | 0.00 | 0.06 | 0.03 | 0.04 | % | 0.00 | 5 | 0 | 1.06 | 0.02 | 0.04 | 0.00 | 3/9/2026 | 3/9/2026 2:58:49 PM EST | |
| 10.50 | 0.00 | 1.15 | 0.58 | % | 0.06 | 0 | 0 | 2.92 | 0.01 | 0.02 | 0.00 | 3/9/2026 2:58:49 PM EST | |||
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.46 | 0.01 | 0.01 | 0.00 | 3/9/2026 2:58:49 PM EST | |||
| 11.50 | 0.00 | 0.95 | 0.48 | % | 0.04 | 0 | 0 | 2.80 | 0.00 | 0.01 | 0.00 | 3/9/2026 2:58:49 PM EST | |||
| 12.00 | 0.00 | 0.95 | 0.48 | 0.02 | % | 0.04 | 2 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/9/2026 2:58:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.95 | 0.48 | % | 0.24 | 0 | 0 | 5.39 | 0.00 | 0.00 | 0.00 | 3/9/2026 2:58:49 PM EST | |||
| 2.50 | 0.00 | 1.50 | 0.75 | % | 0.30 | 0 | 0 | 6.12 | 0.00 | 0.00 | 0.00 | 3/9/2026 2:58:49 PM EST | |||
| 3.00 | 0.00 | 1.50 | 0.75 | % | 0.25 | 0 | 0 | 4.96 | -0.01 | 0.02 | 0.00 | 3/9/2026 2:58:49 PM EST | |||
| 3.50 | 0.00 | 1.50 | 0.75 | % | 0.21 | 0 | 0 | 4.12 | -0.04 | 0.06 | 0.00 | 3/9/2026 2:58:49 PM EST | |||
| 4.00 | 0.07 | 0.14 | 0.11 | % | 0.03 | 0 | 0 | 0.84 | -0.11 | 0.12 | 0.00 | 3/9/2026 2:58:49 PM EST | |||
| 4.50 | 0.15 | 0.21 | 0.18 | 0.18 | % | 0.04 | 1 | 0 | 0.76 | -0.21 | 0.19 | -0.01 | 3/9/2026 | 3/9/2026 2:58:49 PM EST | |
| 5.00 | 0.29 | 0.37 | 0.33 | 0.35 | 0.00 | 0.00% | 0.07 | 774 | 753 | 0.74 | -0.33 | 0.25 | -0.01 | 3/9/2026 | 3/9/2026 2:58:49 PM EST |
| 5.50 | 0.51 | 0.59 | 0.55 | 0.60 | +0.08 | +15.39% | 0.10 | 41 | 5 | 0.76 | -0.46 | 0.28 | -0.01 | 3/9/2026 | 3/9/2026 2:58:49 PM EST |
| 6.00 | 0.82 | 0.89 | 0.86 | 0.90 | -0.02 | -2.18% | 0.14 | 16 | 7 | 0.77 | -0.59 | 0.27 | -0.01 | 3/9/2026 | 3/9/2026 2:58:49 PM EST |
| 6.50 | 1.18 | 1.26 | 1.22 | 1.25 | 0.00 | 0.00% | 0.19 | 0 | 5 | 0.74 | -0.70 | 0.24 | -0.01 | 3/6/2026 | 3/9/2026 2:58:49 PM EST |
| 7.00 | 1.35 | 2.08 | 1.72 | 1.67 | 0.00 | 0.00% | 0.25 | 0 | 16 | 1.32 | -0.77 | 0.20 | -0.01 | 3/6/2026 | 3/9/2026 2:58:49 PM EST |
| 7.50 | 1.92 | 2.23 | 2.08 | 2.14 | % | 0.28 | 13 | 0 | 0.92 | -0.83 | 0.16 | 0.00 | 3/9/2026 | 3/9/2026 2:58:49 PM EST | |
| 8.00 | 2.36 | 2.84 | 2.60 | 2.56 | +0.11 | +4.49% | 0.33 | 10 | 5 | 1.22 | -0.87 | 0.13 | 0.00 | 3/9/2026 | 3/9/2026 2:58:49 PM EST |
| 8.50 | 2.60 | 3.80 | 3.20 | % | 0.38 | 0 | 0 | 2.01 | -0.90 | 0.10 | 0.00 | 3/9/2026 2:58:49 PM EST | |||
| 9.00 | 3.40 | 4.25 | 3.83 | 3.60 | % | 0.43 | 2 | 0 | 2.06 | -0.93 | 0.08 | 0.00 | 3/9/2026 | 3/9/2026 2:58:49 PM EST | |
| 9.50 | 3.60 | 4.65 | 4.13 | % | 0.43 | 0 | 0 | 2.01 | -0.97 | 0.04 | 0.00 | 3/9/2026 2:58:49 PM EST | |||
| 10.00 | 4.25 | 4.60 | 4.43 | % | 0.44 | 0 | 0 | 1.52 | -0.98 | 0.04 | 0.00 | 3/9/2026 2:58:49 PM EST | |||
| 10.50 | 4.55 | 5.75 | 5.15 | % | 0.49 | 0 | 0 | 2.33 | -0.99 | 0.02 | 0.00 | 3/9/2026 2:58:49 PM EST | |||
| 11.00 | 4.90 | 6.55 | 5.73 | % | 0.52 | 0 | 0 | 2.83 | -0.99 | 0.01 | 0.00 | 3/9/2026 2:58:49 PM EST | |||
| 11.50 | 5.35 | 6.90 | 6.13 | % | 0.53 | 0 | 0 | 2.70 | -1.00 | 0.01 | 0.00 | 3/9/2026 2:58:49 PM EST | |||
| 12.00 | 5.85 | 7.45 | 6.65 | % | 0.55 | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 3/9/2026 2:58:49 PM EST |