Options Chain for WEBULL CORP ORD SHS (BULL) - $6.01 as of 2/26/2026 1:16:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 2.45 | 4.30 | 3.38 | 3.46 | -0.10 | -2.81% | 1.35 | 15 | 29 | 0.00 | 1.00 | 0.00 | 0.00 | 2/26/2026 | 2/26/2026 1:58:26 PM EST |
| 3.00 | 2.22 | 3.40 | 2.81 | 2.87 | -0.01 | -0.35% | 0.94 | 8 | 8 | 0.00 | 1.00 | 0.00 | 0.00 | 2/26/2026 | 2/26/2026 1:58:26 PM EST |
| 4.00 | 1.98 | 2.04 | 2.01 | 2.02 | +0.01 | +0.50% | 0.50 | 30 | 520 | 6.74 | 1.00 | 0.00 | 0.00 | 2/26/2026 | 2/26/2026 1:58:26 PM EST |
| 4.50 | 1.15 | 1.81 | 1.48 | 1.43 | 0.00 | 0.00% | 0.33 | 0 | 660 | 8.05 | 1.00 | 0.00 | 0.00 | 2/25/2026 | 2/26/2026 1:58:26 PM EST |
| 5.00 | 0.97 | 1.05 | 1.01 | 0.99 | +0.02 | +2.07% | 0.20 | 12 | 535 | 2.03 | 1.00 | 0.00 | 0.00 | 2/26/2026 | 2/26/2026 1:58:26 PM EST |
| 5.50 | 0.47 | 0.56 | 0.52 | 0.52 | +0.03 | +6.13% | 0.09 | 44 | 1,061 | 1.11 | 0.96 | 0.39 | -0.01 | 2/26/2026 | 2/26/2026 1:58:26 PM EST |
| 6.00 | 0.09 | 0.11 | 0.10 | 0.10 | -0.04 | -28.58% | 0.02 | 2,516 | 10,634 | 0.82 | 0.42 | 1.55 | -0.04 | 2/26/2026 | 2/26/2026 1:58:26 PM EST |
| 6.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 1,209 | 6,753 | 1.06 | 0.03 | 0.26 | 0.00 | 2/26/2026 | 2/26/2026 1:58:26 PM EST |
| 7.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 28 | 3,411 | 1.71 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 2/26/2026 1:58:26 PM EST |
| 7.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 37 | 7,203 | 2.28 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 2/26/2026 1:58:26 PM EST |
| 8.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 6 | 5,479 | 2.78 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 2/26/2026 1:58:26 PM EST |
| 8.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,389 | 3.24 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/26/2026 1:58:26 PM EST |
| 9.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 14 | 1,902 | 3.66 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 2/26/2026 1:58:26 PM EST |
| 9.50 | 0.00 | 0.04 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 10 | 465 | 0.00 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 2/26/2026 1:58:26 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 4 | 1,997 | 0.00 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 2/26/2026 1:58:26 PM EST |
| 10.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 4 | 601 | 0.00 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 2/26/2026 1:58:26 PM EST |
| 11.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 430 | 0.00 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 2/26/2026 1:58:26 PM EST |
| 11.50 | 0.00 | 0.04 | 0.02 | 0.03 | +0.02 | +200.00% | 0.00 | 5 | 145 | 0.00 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 2/26/2026 1:58:26 PM EST |
| 12.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 124 | 0.00 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 2/26/2026 1:58:26 PM EST |
| 12.50 | 0.00 | 0.16 | 0.08 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 362 | 0.00 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 2/26/2026 1:58:26 PM EST |
| 13.00 | 0.00 | 0.07 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 62 | 0.00 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/26/2026 1:58:26 PM EST |
| 13.50 | 0.00 | 2.12 | 1.06 | 0.02 | 0.00 | 0.00% | 0.08 | 0 | 54 | 0.00 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/26/2026 1:58:26 PM EST |
| 14.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/26/2026 1:58:26 PM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 806 | 0.00 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 2/26/2026 1:58:26 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.04 | 0.02 | 0.02 | -0.02 | -50.00% | 0.01 | 11 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 2/26/2026 1:58:26 PM EST |
| 3.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 2/26/2026 1:58:26 PM EST |
| 4.00 | 0.00 | 1.12 | 0.56 | 0.01 | 0.00 | 0.00% | 0.14 | 0 | 110 | 0.00 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/26/2026 1:58:26 PM EST |
| 4.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 396 | 2.78 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/26/2026 1:58:26 PM EST |
| 5.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 1,027 | 1.87 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 2/26/2026 1:58:26 PM EST |
| 5.50 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 87 | 7,357 | 0.99 | -0.04 | 0.39 | -0.01 | 2/26/2026 | 2/26/2026 1:58:26 PM EST |
| 6.00 | 0.08 | 0.12 | 0.10 | 0.09 | -0.11 | -55.00% | 0.02 | 281 | 7,435 | 0.75 | -0.58 | 1.55 | -0.04 | 2/26/2026 | 2/26/2026 1:58:26 PM EST |
| 6.50 | 0.46 | 0.62 | 0.54 | 0.50 | -0.01 | -1.97% | 0.08 | 303 | 565 | 2.11 | -0.97 | 0.26 | 0.00 | 2/26/2026 | 2/26/2026 1:58:26 PM EST |
| 7.00 | 0.95 | 1.10 | 1.03 | 1.04 | +0.04 | +4.00% | 0.15 | 9 | 655 | 3.14 | -1.00 | 0.00 | 0.00 | 2/26/2026 | 2/26/2026 1:58:26 PM EST |
| 7.50 | 1.45 | 1.62 | 1.54 | 1.62 | +0.12 | +8.00% | 0.21 | 7 | 331 | 5.86 | -1.00 | 0.00 | 0.00 | 2/26/2026 | 2/26/2026 1:58:26 PM EST |
| 8.00 | 1.74 | 2.17 | 1.96 | 1.95 | -0.30 | -13.34% | 0.24 | 59 | 301 | 4.87 | -1.00 | 0.00 | 0.00 | 2/26/2026 | 2/26/2026 1:58:26 PM EST |
| 8.50 | 2.24 | 2.84 | 2.54 | 2.55 | 0.00 | 0.00% | 0.30 | 0 | 198 | 7.38 | -1.00 | 0.00 | 0.00 | 2/25/2026 | 2/26/2026 1:58:26 PM EST |
| 9.00 | 2.69 | 3.50 | 3.10 | 2.89 | -0.03 | -1.03% | 0.34 | 1 | 18 | 0.00 | -1.00 | 0.00 | 0.00 | 2/26/2026 | 2/26/2026 1:58:26 PM EST |
| 9.50 | 3.15 | 3.65 | 3.40 | 3.23 | -0.39 | -10.78% | 0.36 | 2 | 6 | 7.63 | -1.00 | 0.00 | 0.00 | 2/26/2026 | 2/26/2026 1:58:26 PM EST |
| 10.00 | 2.35 | 6.10 | 4.23 | 4.12 | -0.08 | -1.91% | 0.42 | 1 | 28 | 0.00 | -1.00 | 0.00 | 0.00 | 2/26/2026 | 2/26/2026 1:58:26 PM EST |
| 10.50 | 4.25 | 5.25 | 4.75 | 4.77 | 0.00 | 0.00% | 0.45 | 0 | 209 | 0.00 | -1.00 | 0.00 | 0.00 | 2/25/2026 | 2/26/2026 1:58:26 PM EST |
| 11.00 | 3.70 | 7.10 | 5.40 | 5.61 | 0.00 | 0.00% | 0.49 | 0 | 28 | 0.00 | -1.00 | 0.00 | 0.00 | 2/24/2026 | 2/26/2026 1:58:26 PM EST |
| 11.50 | 4.05 | 7.60 | 5.83 | 5.78 | 0.00 | 0.00% | 0.51 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/23/2026 | 2/26/2026 1:58:26 PM EST |
| 12.00 | 4.85 | 8.10 | 6.48 | 6.10 | -0.51 | -7.72% | 0.54 | 2 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/26/2026 | 2/26/2026 1:58:26 PM EST |
| 12.50 | 4.75 | 8.60 | 6.68 | 6.86 | -0.12 | -1.72% | 0.53 | 1 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/26/2026 | 2/26/2026 1:58:26 PM EST |
| 13.00 | 5.00 | 9.10 | 7.05 | 7.26 | -0.24 | -3.20% | 0.54 | 2 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 2/26/2026 | 2/26/2026 1:58:26 PM EST |
| 13.50 | 5.50 | 9.55 | 7.53 | 7.87 | 0.00 | 0.00% | 0.56 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/23/2026 | 2/26/2026 1:58:26 PM EST |
| 14.00 | 6.00 | 10.10 | 8.05 | 8.45 | -0.74 | -8.06% | 0.58 | 1 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/26/2026 | 2/26/2026 1:58:26 PM EST |
| 15.00 | 7.05 | 11.10 | 9.08 | 9.10 | 0.00 | 0.00% | 0.61 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/25/2026 | 2/26/2026 1:58:26 PM EST |