Options Chain for WEBULL CORP ORD SHS (BULL) - $8.19 as of 1/2/2026 9:05:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 3.40 | 4.95 | 4.18 | 4.00 | -0.25 | -5.89% | 1.04 | 2 | 2 | 7.36 | 1.00 | 0.00 | 0.00 | 1/2/2026 | 1/2/2026 3:59:56 PM EST |
| 4.50 | 2.75 | 4.45 | 3.60 | 3.47 | +0.18 | +5.48% | 0.80 | 3 | 2 | 6.45 | 1.00 | 0.00 | 0.00 | 1/2/2026 | 1/2/2026 3:59:56 PM EST |
| 5.00 | 2.66 | 3.30 | 2.98 | 4.83 | 0.00 | 0.00% | 0.60 | 0 | 1 | 2.82 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 1/2/2026 3:59:56 PM EST |
| 5.50 | 2.18 | 2.87 | 2.53 | % | 0.46 | 0 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 1/2/2026 3:59:56 PM EST | |||
| 6.00 | 1.45 | 2.95 | 2.20 | 2.11 | +0.11 | +5.50% | 0.37 | 2 | 2 | 4.27 | 1.00 | 0.00 | 0.00 | 1/2/2026 | 1/2/2026 3:59:56 PM EST |
| 6.50 | 0.85 | 3.40 | 2.13 | 1.58 | +0.08 | +5.34% | 0.33 | 1 | 6 | 6.31 | 1.00 | 0.01 | 0.00 | 1/2/2026 | 1/2/2026 3:59:56 PM EST |
| 7.00 | 0.56 | 1.93 | 1.25 | 1.15 | +0.31 | +36.91% | 0.18 | 4 | 7 | 3.01 | 0.98 | 0.09 | 0.00 | 1/2/2026 | 1/2/2026 3:59:56 PM EST |
| 7.50 | 0.49 | 0.88 | 0.69 | 0.72 | +0.29 | +67.45% | 0.09 | 277 | 1,118 | 1.07 | 0.88 | 0.32 | -0.01 | 1/2/2026 | 1/2/2026 3:59:56 PM EST |
| 8.00 | 0.34 | 0.37 | 0.36 | 0.36 | +0.18 | +100.00% | 0.04 | 4,857 | 4,178 | 0.54 | 0.64 | 0.61 | -0.02 | 1/2/2026 | 1/2/2026 3:59:56 PM EST |
| 8.50 | 0.13 | 0.14 | 0.14 | 0.14 | +0.08 | +133.34% | 0.02 | 6,502 | 2,349 | 0.56 | 0.34 | 0.55 | -0.02 | 1/2/2026 | 1/2/2026 3:59:56 PM EST |
| 9.00 | 0.04 | 0.05 | 0.05 | 0.05 | +0.03 | +150.00% | 0.01 | 3,454 | 3,996 | 0.59 | 0.15 | 0.32 | -0.01 | 1/2/2026 | 1/2/2026 3:59:56 PM EST |
| 9.50 | 0.02 | 0.03 | 0.03 | 0.03 | +0.02 | +200.00% | 0.00 | 587 | 1,074 | 0.71 | 0.05 | 0.14 | -0.01 | 1/2/2026 | 1/2/2026 3:59:56 PM EST |
| 10.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 529 | 1,438 | 0.81 | 0.02 | 0.05 | 0.00 | 1/2/2026 | 1/2/2026 3:59:56 PM EST |
| 10.50 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 42 | 888 | 0.96 | 0.00 | 0.01 | 0.00 | 1/2/2026 | 1/2/2026 3:59:56 PM EST |
| 11.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 34 | 5,032 | 1.04 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/2/2026 3:59:56 PM EST |
| 11.50 | 0.00 | 0.01 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 36 | 348 | 1.17 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/2/2026 3:59:56 PM EST |
| 12.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 1,154 | 1.54 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/2/2026 3:59:56 PM EST |
| 12.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 471 | 1.41 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/2/2026 3:59:56 PM EST |
| 13.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 294 | 1.51 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 1/2/2026 3:59:56 PM EST |
| 13.50 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 172 | 1.62 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 1/2/2026 3:59:56 PM EST |
| 14.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 59 | 1.71 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 1/2/2026 3:59:56 PM EST |
| 14.50 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.81 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 1/2/2026 3:59:56 PM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.90 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 1/2/2026 3:59:56 PM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 7 | 2.61 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 1/2/2026 3:59:56 PM EST |
| 17.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.06 | 0 | 1 | 8.66 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 1/2/2026 3:59:56 PM EST |
| 18.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.06 | 0 | 1 | 8.89 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 1/2/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 0.00 | 0.21 | 0.11 | % | 0.03 | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 1/2/2026 3:59:56 PM EST | |||
| 4.50 | 0.00 | 0.51 | 0.26 | % | 0.06 | 0 | 0 | 5.34 | 0.00 | 0.00 | 0.00 | 1/2/2026 3:59:56 PM EST | |||
| 5.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 1/2/2026 3:59:56 PM EST | |||
| 5.50 | 0.00 | 0.44 | 0.22 | % | 0.04 | 0 | 0 | 3.76 | 0.00 | 0.00 | 0.00 | 1/2/2026 3:59:56 PM EST | |||
| 6.00 | 0.00 | 0.17 | 0.09 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 222 | 2.20 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 1/2/2026 3:59:56 PM EST |
| 6.50 | 0.00 | 0.23 | 0.12 | 0.01 | -0.02 | -66.67% | 0.02 | 3 | 84 | 2.00 | 0.00 | 0.01 | 0.00 | 1/2/2026 | 1/2/2026 3:59:56 PM EST |
| 7.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 415 | 132 | 0.69 | -0.02 | 0.09 | 0.00 | 1/2/2026 | 1/2/2026 3:59:56 PM EST |
| 7.50 | 0.03 | 0.06 | 0.05 | 0.03 | -0.12 | -80.00% | 0.01 | 552 | 6,288 | 0.59 | -0.12 | 0.32 | -0.01 | 1/2/2026 | 1/2/2026 3:59:56 PM EST |
| 8.00 | 0.15 | 0.16 | 0.16 | 0.15 | -0.27 | -64.29% | 0.02 | 857 | 6,597 | 0.54 | -0.36 | 0.61 | -0.02 | 1/2/2026 | 1/2/2026 3:59:56 PM EST |
| 8.50 | 0.41 | 0.51 | 0.46 | 0.44 | -0.39 | -46.99% | 0.05 | 358 | 811 | 0.62 | -0.66 | 0.55 | -0.02 | 1/2/2026 | 1/2/2026 3:59:56 PM EST |
| 9.00 | 0.73 | 1.27 | 1.00 | 0.93 | -0.39 | -29.55% | 0.11 | 24 | 410 | 1.68 | -0.85 | 0.32 | -0.01 | 1/2/2026 | 1/2/2026 3:59:56 PM EST |
| 9.50 | 1.05 | 1.57 | 1.31 | 1.40 | -0.46 | -24.74% | 0.14 | 11 | 466 | 1.50 | -0.95 | 0.14 | -0.01 | 1/2/2026 | 1/2/2026 3:59:56 PM EST |
| 10.00 | 1.62 | 2.27 | 1.95 | 2.30 | 0.00 | 0.00% | 0.20 | 0 | 585 | 2.28 | -0.98 | 0.05 | 0.00 | 12/31/2025 | 1/2/2026 3:59:56 PM EST |
| 10.50 | 2.25 | 2.48 | 2.37 | 2.50 | 0.00 | 0.00% | 0.23 | 0 | 54 | 1.70 | -1.00 | 0.01 | 0.00 | 12/30/2025 | 1/2/2026 3:59:56 PM EST |
| 11.00 | 2.73 | 2.98 | 2.86 | 2.86 | -0.39 | -12.00% | 0.26 | 3 | 87 | 2.14 | -1.00 | 0.00 | 0.00 | 1/2/2026 | 1/2/2026 3:59:56 PM EST |
| 11.50 | 3.20 | 3.65 | 3.43 | 3.55 | 0.00 | 0.00% | 0.30 | 0 | 15 | 2.64 | -1.00 | 0.00 | 0.00 | 12/29/2025 | 1/2/2026 3:59:56 PM EST |
| 12.00 | 3.70 | 3.95 | 3.83 | 4.23 | 0.00 | 0.00% | 0.32 | 0 | 43 | 2.13 | -1.00 | 0.00 | 0.00 | 12/31/2025 | 1/2/2026 3:59:56 PM EST |
| 12.50 | 4.20 | 4.45 | 4.33 | 4.68 | 0.00 | 0.00% | 0.35 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 12/31/2025 | 1/2/2026 3:59:56 PM EST |
| 13.00 | 4.25 | 5.00 | 4.63 | 4.73 | 0.00 | 0.00% | 0.36 | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 12/26/2025 | 1/2/2026 3:59:56 PM EST |
| 13.50 | 3.50 | 7.35 | 5.43 | 5.27 | 0.00 | 0.00% | 0.40 | 0 | 0 | 7.41 | -1.00 | 0.00 | 0.00 | 12/26/2025 | 1/2/2026 3:59:56 PM EST |
| 14.00 | 3.95 | 6.00 | 4.98 | 4.80 | 0.00 | 0.00% | 0.36 | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 1/2/2026 3:59:56 PM EST |
| 14.50 | 4.45 | 6.50 | 5.48 | 6.40 | 0.00 | 0.00% | 0.38 | 0 | 2 | 3.05 | -1.00 | 0.00 | 0.00 | 12/31/2025 | 1/2/2026 3:59:56 PM EST |
| 15.00 | 4.95 | 7.00 | 5.98 | 6.31 | 0.00 | 0.00% | 0.40 | 0 | 0 | 3.18 | -1.00 | 0.00 | 0.00 | 12/22/2025 | 1/2/2026 3:59:56 PM EST |
| 16.00 | 5.95 | 8.00 | 6.98 | 8.10 | 0.00 | 0.00% | 0.44 | 0 | 0 | 3.41 | -1.00 | 0.00 | 0.00 | 12/31/2025 | 1/2/2026 3:59:56 PM EST |
| 17.00 | 6.95 | 9.00 | 7.98 | 9.06 | 0.00 | 0.00% | 0.47 | 0 | 0 | 3.62 | -1.00 | 0.00 | 0.00 | 12/30/2025 | 1/2/2026 3:59:56 PM EST |
| 18.00 | 7.95 | 10.00 | 8.98 | % | 0.50 | 0 | 0 | 3.82 | -1.00 | 0.00 | 0.00 | 1/2/2026 3:59:56 PM EST |