Options Chain for WEBULL CORP ORD SHS (BULL) - $8.17 as of 1/16/2026 6:17:11 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 | 3.55 | 4.85 | 4.20 | 4.20 | -0.08 | -1.87% | 1.05 | 6 | 9 | 7.00 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:03 PM EST |
| 4.50 | 2.90 | 4.85 | 3.88 | 3.70 | -0.40 | -9.76% | 0.86 | 1 | 0 | 8.16 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:03 PM EST |
| 5.00 | 2.62 | 4.35 | 3.49 | 3.20 | +0.20 | +6.67% | 0.70 | 1 | 25 | 7.19 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:03 PM EST |
| 5.50 | 2.26 | 3.75 | 3.01 | % | 0.55 | 0 | 0 | 5.99 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:03 PM EST | |||
| 6.00 | 1.96 | 2.34 | 2.15 | 2.32 | 0.00 | 0.00% | 0.36 | 0 | 1 | 2.22 | 1.00 | 0.00 | 0.00 | 1/15/2026 | 1/16/2026 4:00:03 PM EST |
| 6.50 | 1.27 | 2.02 | 1.65 | 1.83 | 0.00 | 0.00% | 0.25 | 0 | 1 | 2.41 | 1.00 | 0.00 | 0.00 | 1/15/2026 | 1/16/2026 4:00:03 PM EST |
| 7.00 | 0.86 | 1.44 | 1.15 | 1.30 | -0.09 | -6.48% | 0.16 | 2 | 51 | 1.73 | 0.99 | 0.07 | 0.00 | 1/16/2026 | 1/16/2026 4:00:03 PM EST |
| 7.50 | 0.60 | 0.73 | 0.67 | 0.62 | -0.13 | -17.34% | 0.09 | 126 | 398 | 1.03 | 0.91 | 0.32 | -0.01 | 1/16/2026 | 1/16/2026 4:00:03 PM EST |
| 8.00 | 0.31 | 0.35 | 0.33 | 0.32 | -0.06 | -15.79% | 0.04 | 2,071 | 858 | 0.43 | 0.67 | 0.67 | -0.02 | 1/16/2026 | 1/16/2026 4:00:03 PM EST |
| 8.50 | 0.13 | 0.14 | 0.14 | 0.11 | -0.05 | -31.25% | 0.02 | 3,593 | 3,685 | 0.53 | 0.35 | 0.59 | -0.02 | 1/16/2026 | 1/16/2026 4:00:03 PM EST |
| 9.00 | 0.05 | 0.06 | 0.06 | 0.05 | -0.03 | -37.50% | 0.01 | 5,240 | 14,551 | 0.61 | 0.14 | 0.31 | -0.01 | 1/16/2026 | 1/16/2026 4:00:03 PM EST |
| 9.50 | 0.02 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 482 | 2,883 | 0.69 | 0.04 | 0.12 | 0.00 | 1/16/2026 | 1/16/2026 4:00:03 PM EST |
| 10.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 580 | 2,199 | 0.81 | 0.01 | 0.04 | 0.00 | 1/16/2026 | 1/16/2026 4:00:03 PM EST |
| 10.50 | 0.01 | 0.02 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 228 | 659 | 0.97 | 0.00 | 0.01 | 0.00 | 1/16/2026 | 1/16/2026 4:00:03 PM EST |
| 11.00 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 39 | 1,716 | 1.11 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:03 PM EST |
| 11.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 212 | 1.31 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 1/16/2026 4:00:03 PM EST |
| 12.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 409 | 1.44 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 1/16/2026 4:00:03 PM EST |
| 12.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 537 | 1.56 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 1/16/2026 4:00:03 PM EST |
| 13.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 483 | 1.79 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 1/16/2026 4:00:03 PM EST |
| 13.50 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.91 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/16/2026 4:00:03 PM EST |
| 14.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 47 | 1.72 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/16/2026 4:00:03 PM EST |
| 14.50 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 16 | 2.12 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/16/2026 4:00:03 PM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 5 | 599 | 1.90 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:03 PM EST |
| 16.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 24 | 2.40 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 1/16/2026 4:00:03 PM EST |
| 17.00 | 0.00 | 0.23 | 0.12 | % | 0.01 | 0 | 0 | 3.82 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:03 PM EST | |||
| 18.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 91 | 2.37 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/16/2026 4:00:03 PM EST |
| 19.00 | 0.00 | 0.28 | 0.14 | % | 0.01 | 0 | 0 | 4.41 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:03 PM EST | |||
| 20.00 | 0.00 | 0.23 | 0.12 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 4 | 4.38 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 1/16/2026 4:00:03 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 | 0.63 | 0.32 | % | 0.08 | 0 | 0 | 6.70 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:03 PM EST | |||
| 4.50 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:03 PM EST | |||
| 5.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:03 PM EST | |||
| 5.50 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.81 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 1/16/2026 4:00:03 PM EST |
| 6.00 | 0.00 | 0.24 | 0.12 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 5 | 2.49 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 1/16/2026 4:00:03 PM EST |
| 6.50 | 0.00 | 0.25 | 0.13 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 7 | 2.07 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 1/16/2026 4:00:03 PM EST |
| 7.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 525 | 84 | 0.73 | -0.01 | 0.07 | 0.00 | 1/16/2026 | 1/16/2026 4:00:03 PM EST |
| 7.50 | 0.03 | 0.04 | 0.04 | 0.04 | -0.02 | -33.34% | 0.01 | 5,827 | 1,284 | 0.56 | -0.09 | 0.32 | -0.01 | 1/16/2026 | 1/16/2026 4:00:03 PM EST |
| 8.00 | 0.15 | 0.18 | 0.17 | 0.17 | +0.01 | +6.25% | 0.02 | 7,369 | 2,228 | 0.59 | -0.33 | 0.67 | -0.02 | 1/16/2026 | 1/16/2026 4:00:03 PM EST |
| 8.50 | 0.41 | 0.50 | 0.46 | 0.48 | -0.01 | -2.05% | 0.05 | 331 | 1,848 | 0.63 | -0.65 | 0.59 | -0.02 | 1/16/2026 | 1/16/2026 4:00:03 PM EST |
| 9.00 | 0.80 | 1.07 | 0.94 | 0.81 | +0.09 | +12.50% | 0.10 | 4 | 210 | 1.21 | -0.86 | 0.31 | -0.01 | 1/16/2026 | 1/16/2026 4:00:03 PM EST |
| 9.50 | 1.23 | 1.58 | 1.41 | 1.27 | +0.07 | +5.84% | 0.15 | 3 | 112 | 1.51 | -0.96 | 0.12 | 0.00 | 1/16/2026 | 1/16/2026 4:00:03 PM EST |
| 10.00 | 1.69 | 2.13 | 1.91 | 1.85 | +0.19 | +11.45% | 0.19 | 27 | 313 | 1.91 | -0.99 | 0.04 | 0.00 | 1/16/2026 | 1/16/2026 4:00:03 PM EST |
| 10.50 | 2.21 | 2.59 | 2.40 | 2.36 | +0.19 | +8.76% | 0.23 | 2 | 40 | 1.27 | -1.00 | 0.01 | 0.00 | 1/16/2026 | 1/16/2026 4:00:03 PM EST |
| 11.00 | 2.70 | 3.20 | 2.95 | 2.79 | +0.10 | +3.72% | 0.27 | 1 | 204 | 3.22 | -1.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:03 PM EST |
| 11.50 | 2.84 | 3.70 | 3.27 | 3.27 | 0.00 | 0.00% | 0.28 | 0 | 97 | 2.78 | -1.00 | 0.00 | 0.00 | 1/15/2026 | 1/16/2026 4:00:03 PM EST |
| 12.00 | 2.94 | 3.95 | 3.45 | 3.45 | 0.00 | 0.00% | 0.29 | 0 | 14 | 2.10 | -1.00 | 0.00 | 0.00 | 1/15/2026 | 1/16/2026 4:00:03 PM EST |
| 12.50 | 4.10 | 4.40 | 4.25 | 4.40 | +0.15 | +3.53% | 0.34 | 1 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:03 PM EST |
| 13.00 | 4.70 | 5.00 | 4.85 | 5.11 | 0.00 | 0.00% | 0.37 | 0 | 1 | 2.63 | -1.00 | 0.00 | 0.00 | 12/31/2025 | 1/16/2026 4:00:03 PM EST |
| 13.50 | 5.10 | 6.20 | 5.65 | 5.30 | +0.23 | +4.54% | 0.42 | 13 | 2 | 4.82 | -1.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:03 PM EST |
| 14.00 | 5.75 | 6.90 | 6.33 | 5.73 | 0.00 | 0.00% | 0.45 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 1/15/2026 | 1/16/2026 4:00:03 PM EST |
| 14.50 | 5.40 | 7.20 | 6.30 | 6.30 | 0.00 | 0.00% | 0.43 | 0 | 0 | 5.15 | -1.00 | 0.00 | 0.00 | 1/13/2026 | 1/16/2026 4:00:03 PM EST |
| 15.00 | 6.60 | 7.05 | 6.83 | 6.75 | 0.00 | 0.00% | 0.46 | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 1/13/2026 | 1/16/2026 4:00:03 PM EST |
| 16.00 | 6.90 | 8.00 | 7.45 | 7.83 | +0.84 | +12.02% | 0.47 | 2 | 2 | 3.40 | -1.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:03 PM EST |
| 17.00 | 8.60 | 10.20 | 9.40 | 8.13 | 0.00 | 0.00% | 0.55 | 0 | 2 | 7.03 | -1.00 | 0.00 | 0.00 | 1/15/2026 | 1/16/2026 4:00:03 PM EST |
| 18.00 | 8.65 | 10.00 | 9.33 | 9.90 | +0.10 | +1.02% | 0.52 | 4 | 0 | 3.83 | -1.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:03 PM EST |
| 19.00 | 10.60 | 11.00 | 10.80 | 10.80 | 0.00 | 0.00% | 0.57 | 4 | 0 | 4.01 | -1.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:03 PM EST |
| 20.00 | 9.75 | 13.90 | 11.83 | 11.65 | +0.87 | +8.08% | 0.59 | 2 | 2 | 9.30 | -1.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:03 PM EST |