Options Chain for WEBULL CORP ORD SHS (BULL) - $5.05 as of 3/27/2026 3:27:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.50 | 1.33 | 5.45 | 3.39 | % | 2.26 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/27/2026 3:59:41 PM EST | |||
| 2.00 | 0.83 | 4.95 | 2.89 | 3.15 | 0.00 | 0.00% | 1.45 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 3/27/2026 3:59:41 PM EST |
| 2.50 | 1.76 | 4.10 | 2.93 | 2.98 | 0.00 | 0.00% | 1.17 | 0 | 1 | 8.02 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/27/2026 3:59:41 PM EST |
| 3.00 | 0.06 | 3.95 | 2.01 | 2.34 | 0.00 | 0.00% | 0.67 | 0 | 1 | 7.92 | 0.99 | 0.02 | 0.00 | 3/23/2026 | 3/27/2026 3:59:41 PM EST |
| 3.50 | 0.99 | 3.50 | 2.25 | 1.35 | 0.00 | 0.00% | 0.64 | 0 | 1 | 6.34 | 0.95 | 0.10 | 0.00 | 3/23/2026 | 3/27/2026 3:59:41 PM EST |
| 4.00 | 0.75 | 1.39 | 1.07 | 1.57 | 0.00 | 0.00% | 0.27 | 0 | 2 | 1.69 | 0.85 | 0.24 | 0.00 | 3/17/2026 | 3/27/2026 3:59:41 PM EST |
| 4.50 | 0.56 | 0.65 | 0.61 | 0.65 | -0.20 | -23.53% | 0.14 | 31 | 25 | 0.73 | 0.68 | 0.38 | 0.00 | 3/27/2026 | 3/27/2026 3:59:41 PM EST |
| 5.00 | 0.28 | 0.38 | 0.33 | 0.35 | -0.07 | -16.67% | 0.07 | 49 | 255 | 0.66 | 0.47 | 0.42 | -0.01 | 3/27/2026 | 3/27/2026 3:59:41 PM EST |
| 5.50 | 0.15 | 0.23 | 0.19 | 0.21 | -0.08 | -27.59% | 0.03 | 83 | 351 | 0.66 | 0.29 | 0.36 | 0.00 | 3/27/2026 | 3/27/2026 3:59:41 PM EST |
| 6.00 | 0.09 | 0.13 | 0.11 | 0.10 | -0.03 | -23.08% | 0.02 | 45 | 386 | 0.74 | 0.16 | 0.26 | 0.00 | 3/27/2026 | 3/27/2026 3:59:41 PM EST |
| 6.50 | 0.04 | 0.15 | 0.10 | 0.09 | 0.00 | 0.00% | 0.02 | 16 | 172 | 0.81 | 0.09 | 0.16 | 0.00 | 3/27/2026 | 3/27/2026 3:59:41 PM EST |
| 7.00 | 0.03 | 0.07 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 73 | 0.82 | 0.04 | 0.09 | 0.00 | 3/26/2026 | 3/27/2026 3:59:41 PM EST |
| 7.50 | 0.00 | 0.09 | 0.05 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 32 | 1.08 | 0.02 | 0.04 | 0.00 | 3/26/2026 | 3/27/2026 3:59:41 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.91 | 0.01 | 0.03 | 0.00 | 3/25/2026 | 3/27/2026 3:59:41 PM EST |
| 8.50 | 0.00 | 0.59 | 0.30 | 0.18 | 0.00 | 0.00% | 0.04 | 0 | 1 | 2.40 | 0.00 | 0.01 | 0.00 | 3/13/2026 | 3/27/2026 3:59:41 PM EST |
| 9.00 | 0.01 | 0.07 | 0.04 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 56 | 1.11 | 0.00 | 0.01 | 0.00 | 3/26/2026 | 3/27/2026 3:59:41 PM EST |
| 9.50 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.04 | 0 | 13 | 2.90 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/27/2026 3:59:41 PM EST |
| 10.00 | 0.00 | 0.58 | 0.29 | % | 0.03 | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:41 PM EST | |||
| 10.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.43 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 3/27/2026 3:59:41 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 | 0.75 | 0.38 | % | 0.25 | 0 | 0 | 6.66 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:41 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 5.10 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:41 PM EST | |||
| 2.50 | 0.00 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 4.06 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:41 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 3.28 | -0.01 | 0.02 | 0.00 | 3/27/2026 3:59:41 PM EST | |||
| 3.50 | 0.02 | 0.20 | 0.11 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 30 | 0.99 | -0.05 | 0.10 | 0.00 | 3/26/2026 | 3/27/2026 3:59:41 PM EST |
| 4.00 | 0.07 | 0.11 | 0.09 | 0.11 | +0.03 | +37.50% | 0.02 | 54 | 42 | 0.74 | -0.15 | 0.24 | 0.00 | 3/27/2026 | 3/27/2026 3:59:41 PM EST |
| 4.50 | 0.22 | 0.25 | 0.24 | 0.23 | +0.03 | +15.00% | 0.05 | 40 | 239 | 0.65 | -0.32 | 0.38 | 0.00 | 3/27/2026 | 3/27/2026 3:59:41 PM EST |
| 5.00 | 0.44 | 0.50 | 0.47 | 0.41 | +0.05 | +13.89% | 0.09 | 7 | 136 | 0.63 | -0.53 | 0.42 | -0.01 | 3/27/2026 | 3/27/2026 3:59:41 PM EST |
| 5.50 | 0.70 | 2.70 | 1.70 | 0.83 | +0.18 | +27.70% | 0.31 | 14 | 24 | 4.23 | -0.71 | 0.36 | 0.00 | 3/27/2026 | 3/27/2026 3:59:41 PM EST |
| 6.00 | 1.05 | 1.45 | 1.25 | 1.08 | 0.00 | 0.00% | 0.21 | 0 | 80 | 1.10 | -0.84 | 0.26 | 0.00 | 3/26/2026 | 3/27/2026 3:59:41 PM EST |
| 6.50 | 1.27 | 1.91 | 1.59 | 1.40 | 0.00 | 0.00% | 0.24 | 0 | 12 | 1.21 | -0.91 | 0.16 | 0.00 | 3/23/2026 | 3/27/2026 3:59:41 PM EST |
| 7.00 | 1.75 | 2.59 | 2.17 | 1.85 | 0.00 | 0.00% | 0.31 | 0 | 55 | 1.72 | -0.96 | 0.09 | 0.00 | 3/25/2026 | 3/27/2026 3:59:41 PM EST |
| 7.50 | 0.58 | 4.20 | 2.39 | 2.48 | 0.00 | 0.00% | 0.32 | 0 | 17 | 3.77 | -0.98 | 0.04 | 0.00 | 3/26/2026 | 3/27/2026 3:59:41 PM EST |
| 8.00 | 1.74 | 5.20 | 3.47 | 3.25 | +0.35 | +12.07% | 0.43 | 2 | 1 | 4.78 | -0.99 | 0.03 | 0.00 | 3/27/2026 | 3/27/2026 3:59:41 PM EST |
| 8.50 | 3.00 | 4.05 | 3.53 | 3.31 | 0.00 | 0.00% | 0.42 | 0 | 2 | 2.04 | -1.00 | 0.01 | 0.00 | 3/24/2026 | 3/27/2026 3:59:41 PM EST |
| 9.00 | 2.20 | 6.20 | 4.20 | 3.75 | 0.00 | 0.00% | 0.47 | 0 | 2 | 5.03 | -1.00 | 0.01 | 0.00 | 3/23/2026 | 3/27/2026 3:59:41 PM EST |
| 9.50 | 2.60 | 6.45 | 4.53 | 4.13 | 0.00 | 0.00% | 0.48 | 0 | 0 | 4.69 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/27/2026 3:59:41 PM EST |
| 10.00 | 3.05 | 6.95 | 5.00 | % | 0.50 | 0 | 0 | 4.79 | -1.00 | 0.00 | 0.00 | 3/27/2026 3:59:41 PM EST | |||
| 10.50 | 4.20 | 7.70 | 5.95 | % | 0.57 | 0 | 0 | 5.32 | -1.00 | 0.00 | 0.00 | 3/27/2026 3:59:41 PM EST |