Options Chain for WEBULL CORP ORD SHS (BULL) - $8.46 as of 1/9/2026 7:25:44 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 | 3.85 | 7.95 | 5.90 | 6.10 | 0.00 | 0.00% | 2.36 | 0 | 68 | 0.00 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 1/9/2026 3:59:50 PM EST |
| 4.00 | 3.20 | 5.75 | 4.48 | 4.67 | +0.27 | +6.14% | 1.12 | 3 | 2 | 9.84 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:50 PM EST |
| 4.50 | 2.95 | 4.80 | 3.88 | 4.05 | +0.24 | +6.30% | 0.86 | 2 | 0 | 6.86 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:50 PM EST |
| 5.00 | 3.40 | 3.60 | 3.50 | 3.35 | -0.10 | -2.90% | 0.70 | 10 | 2,074 | 3.03 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:50 PM EST |
| 5.50 | 2.21 | 3.55 | 2.88 | 2.82 | 0.00 | 0.00% | 0.52 | 0 | 1 | 4.45 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 1/9/2026 3:59:50 PM EST |
| 6.00 | 1.79 | 2.92 | 2.36 | 2.38 | 0.00 | 0.00% | 0.39 | 0 | 0 | 3.42 | 1.00 | 0.00 | 0.00 | 1/5/2026 | 1/9/2026 3:59:50 PM EST |
| 6.50 | 1.30 | 2.44 | 1.87 | 2.03 | 0.00 | 0.00% | 0.29 | 0 | 3 | 2.97 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/9/2026 3:59:50 PM EST |
| 7.00 | 1.26 | 1.96 | 1.61 | 1.47 | +0.02 | +1.38% | 0.23 | 7 | 40 | 2.53 | 0.99 | 0.03 | 0.00 | 1/9/2026 | 1/9/2026 3:59:50 PM EST |
| 7.50 | 0.84 | 1.10 | 0.97 | 1.00 | +0.03 | +3.10% | 0.13 | 184 | 3,336 | 1.06 | 0.94 | 0.17 | -0.01 | 1/9/2026 | 1/9/2026 3:59:50 PM EST |
| 8.00 | 0.45 | 0.62 | 0.54 | 0.55 | +0.02 | +3.78% | 0.07 | 871 | 1,645 | 0.74 | 0.79 | 0.46 | -0.01 | 1/9/2026 | 1/9/2026 3:59:50 PM EST |
| 8.50 | 0.23 | 0.26 | 0.25 | 0.25 | 0.00 | 0.00% | 0.03 | 2,879 | 3,293 | 0.56 | 0.50 | 0.62 | -0.02 | 1/9/2026 | 1/9/2026 3:59:50 PM EST |
| 9.00 | 0.08 | 0.09 | 0.09 | 0.09 | -0.02 | -18.19% | 0.01 | 6,925 | 8,026 | 0.56 | 0.24 | 0.45 | -0.02 | 1/9/2026 | 1/9/2026 3:59:50 PM EST |
| 9.50 | 0.03 | 0.04 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 1,202 | 2,898 | 0.65 | 0.10 | 0.24 | -0.01 | 1/9/2026 | 1/9/2026 3:59:50 PM EST |
| 10.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 3,531 | 34,130 | 0.77 | 0.03 | 0.10 | 0.00 | 1/9/2026 | 1/9/2026 3:59:50 PM EST |
| 10.50 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 78 | 6,860 | 0.85 | 0.01 | 0.03 | 0.00 | 1/9/2026 | 1/9/2026 3:59:50 PM EST |
| 11.00 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 50 | 3,044 | 1.05 | 0.00 | 0.01 | 0.00 | 1/9/2026 | 1/9/2026 3:59:50 PM EST |
| 11.50 | 0.01 | 0.03 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 40 | 847 | 1.28 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:50 PM EST |
| 12.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 17 | 441 | 1.19 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:50 PM EST |
| 12.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 123 | 50,062 | 1.30 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:50 PM EST |
| 13.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 266 | 1.67 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/9/2026 3:59:50 PM EST |
| 13.50 | 0.00 | 0.22 | 0.11 | % | 0.01 | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:50 PM EST | |||
| 14.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.90 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/9/2026 3:59:50 PM EST |
| 14.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.88 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 1/9/2026 3:59:50 PM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 4 | 117,189 | 1.80 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:50 PM EST |
| 16.00 | 0.00 | 0.06 | 0.03 | 0.01 | % | 0.00 | 10 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:50 PM EST | |
| 17.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:50 PM EST | |||
| 17.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 10 | 16,677 | 2.20 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:50 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 33,649 | 2.53 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:50 PM EST |
| 22.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 8,220 | 2.82 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/9/2026 3:59:50 PM EST |
| 25.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 5 | 18,233 | 3.06 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:50 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 17,143 | 0.00 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/9/2026 3:59:50 PM EST |
| 35.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 5,563 | 0.00 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:50 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 | 1.88 | 0.94 | 0.03 | 0.00 | 0.00% | 0.38 | 0 | 1,913 | 0.00 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 1/9/2026 3:59:50 PM EST |
| 4.00 | 0.00 | 0.21 | 0.11 | 0.08 | % | 0.03 | 48 | 0 | 4.60 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:50 PM EST | |
| 4.50 | 0.00 | 0.09 | 0.05 | 0.13 | % | 0.01 | 48 | 0 | 3.18 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:50 PM EST | |
| 5.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,936 | 1.80 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/9/2026 3:59:50 PM EST |
| 5.50 | 0.00 | 0.43 | 0.22 | % | 0.04 | 0 | 0 | 3.89 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:50 PM EST | |||
| 6.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,803 | 1.24 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/9/2026 3:59:50 PM EST |
| 6.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 21 | 503 | 0.99 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:50 PM EST |
| 7.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 504 | 1,084 | 0.84 | -0.01 | 0.03 | 0.00 | 1/9/2026 | 1/9/2026 3:59:50 PM EST |
| 7.50 | 0.02 | 0.04 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 1,155 | 8,064 | 0.65 | -0.06 | 0.17 | -0.01 | 1/9/2026 | 1/9/2026 3:59:50 PM EST |
| 8.00 | 0.07 | 0.09 | 0.08 | 0.09 | -0.02 | -18.19% | 0.01 | 3,143 | 6,917 | 0.54 | -0.21 | 0.46 | -0.01 | 1/9/2026 | 1/9/2026 3:59:50 PM EST |
| 8.50 | 0.25 | 0.30 | 0.28 | 0.36 | +0.03 | +9.10% | 0.03 | 813 | 6,635 | 0.55 | -0.50 | 0.62 | -0.02 | 1/9/2026 | 1/9/2026 3:59:50 PM EST |
| 9.00 | 0.60 | 0.66 | 0.63 | 0.63 | -0.10 | -13.70% | 0.07 | 167 | 303 | 0.60 | -0.76 | 0.45 | -0.02 | 1/9/2026 | 1/9/2026 3:59:50 PM EST |
| 9.50 | 0.65 | 1.14 | 0.90 | 1.08 | -0.03 | -2.71% | 0.09 | 81 | 88 | 0.90 | -0.90 | 0.24 | -0.01 | 1/9/2026 | 1/9/2026 3:59:50 PM EST |
| 10.00 | 1.50 | 1.74 | 1.62 | 1.64 | +0.04 | +2.50% | 0.16 | 397 | 22,901 | 1.44 | -0.97 | 0.10 | 0.00 | 1/9/2026 | 1/9/2026 3:59:50 PM EST |
| 10.50 | 1.62 | 2.73 | 2.18 | 1.98 | 0.00 | 0.00% | 0.21 | 0 | 37 | 2.89 | -0.99 | 0.03 | 0.00 | 1/7/2026 | 1/9/2026 3:59:50 PM EST |
| 11.00 | 2.28 | 3.30 | 2.79 | 2.60 | +0.03 | +1.17% | 0.25 | 1 | 47 | 3.30 | -1.00 | 0.01 | 0.00 | 1/9/2026 | 1/9/2026 3:59:50 PM EST |
| 11.50 | 2.60 | 3.85 | 3.23 | 3.25 | 0.00 | 0.00% | 0.28 | 0 | 15 | 3.65 | -1.00 | 0.00 | 0.00 | 1/8/2026 | 1/9/2026 3:59:50 PM EST |
| 12.00 | 3.00 | 3.95 | 3.48 | 3.87 | 0.00 | 0.00% | 0.29 | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 12/29/2025 | 1/9/2026 3:59:50 PM EST |
| 12.50 | 4.00 | 4.25 | 4.13 | 4.02 | -0.09 | -2.19% | 0.33 | 13 | 7,660 | 2.46 | -1.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:50 PM EST |
| 13.00 | 4.05 | 5.25 | 4.65 | 4.57 | 0.00 | 0.00% | 0.36 | 0 | 0 | 4.01 | -1.00 | 0.00 | 0.00 | 1/8/2026 | 1/9/2026 3:59:50 PM EST |
| 13.50 | 3.75 | 5.40 | 4.58 | % | 0.34 | 0 | 0 | 3.41 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:50 PM EST | |||
| 14.00 | 4.25 | 6.25 | 5.25 | 6.12 | 0.00 | 0.00% | 0.38 | 0 | 0 | 4.35 | -1.00 | 0.00 | 0.00 | 12/30/2025 | 1/9/2026 3:59:50 PM EST |
| 14.50 | 4.75 | 6.65 | 5.70 | 5.53 | 0.00 | 0.00% | 0.39 | 0 | 0 | 4.25 | -1.00 | 0.00 | 0.00 | 1/7/2026 | 1/9/2026 3:59:50 PM EST |
| 15.00 | 6.10 | 7.25 | 6.68 | 6.53 | -0.09 | -1.36% | 0.45 | 7 | 12,554 | 4.65 | -1.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:50 PM EST |
| 16.00 | 5.55 | 9.55 | 7.55 | % | 0.47 | 0 | 0 | 7.86 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:50 PM EST | |||
| 17.00 | 6.55 | 10.55 | 8.55 | % | 0.50 | 0 | 0 | 8.12 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:50 PM EST | |||
| 17.50 | 7.05 | 11.05 | 9.05 | 9.36 | 0.00 | 0.00% | 0.52 | 0 | 0 | 8.25 | -1.00 | 0.00 | 0.00 | 1/2/2026 | 1/9/2026 3:59:50 PM EST |
| 20.00 | 10.00 | 12.60 | 11.30 | 11.75 | 0.00 | 0.00% | 0.57 | 0 | 547 | 6.69 | -1.00 | 0.00 | 0.00 | 1/8/2026 | 1/9/2026 3:59:50 PM EST |
| 22.50 | 12.05 | 15.40 | 13.73 | 14.55 | 0.00 | 0.00% | 0.61 | 0 | 0 | 9.49 | -1.00 | 0.00 | 0.00 | 11/21/2025 | 1/9/2026 3:59:50 PM EST |
| 25.00 | 14.55 | 18.65 | 16.60 | 16.42 | 0.00 | 0.00% | 0.66 | 0 | 0 | 9.91 | -1.00 | 0.00 | 0.00 | 12/18/2025 | 1/9/2026 3:59:50 PM EST |
| 30.00 | 19.55 | 23.50 | 21.53 | 21.79 | 0.00 | 0.00% | 0.72 | 0 | 396 | 0.00 | -1.00 | 0.00 | 0.00 | 12/31/2025 | 1/9/2026 3:59:50 PM EST |
| 35.00 | 24.55 | 28.75 | 26.65 | 26.37 | 0.00 | 0.00% | 0.76 | 0 | 1,319 | 0.00 | -1.00 | 0.00 | 0.00 | 1/8/2026 | 1/9/2026 3:59:50 PM EST |