Options Chain for WEBULL CORP ORD SHS (BULL) - $7.04 as of 2/2/2026 7:25:37 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 | 1.76 | 3.00 | 2.38 | 2.84 | -0.50 | -14.97% | 0.59 | 8 | 4 | 4.76 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 3:59:53 PM EST |
| 4.50 | 0.67 | 2.82 | 1.75 | 2.42 | -0.35 | -12.64% | 0.39 | 6 | 5 | 5.93 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 3:59:53 PM EST |
| 5.00 | 1.52 | 1.93 | 1.73 | 1.81 | -0.26 | -12.56% | 0.35 | 102 | 185 | 2.68 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 3:59:53 PM EST |
| 5.50 | 0.90 | 1.40 | 1.15 | 2.41 | 0.00 | 0.00% | 0.21 | 0 | 5 | 1.84 | 1.00 | 0.01 | 0.00 | 1/21/2026 | 2/2/2026 3:59:53 PM EST |
| 6.00 | 0.77 | 1.12 | 0.95 | 0.84 | -0.21 | -20.00% | 0.16 | 49 | 114 | 2.34 | 0.97 | 0.13 | -0.01 | 2/2/2026 | 2/2/2026 3:59:53 PM EST |
| 6.50 | 0.37 | 0.39 | 0.38 | 0.38 | -0.19 | -33.34% | 0.06 | 297 | 712 | 1.58 | 0.78 | 0.66 | -0.02 | 2/2/2026 | 2/2/2026 3:59:53 PM EST |
| 7.00 | 0.11 | 0.13 | 0.12 | 0.12 | -0.11 | -47.83% | 0.02 | 7,281 | 2,442 | 0.69 | 0.36 | 0.82 | -0.02 | 2/2/2026 | 2/2/2026 3:59:53 PM EST |
| 7.50 | 0.03 | 0.04 | 0.04 | 0.03 | -0.05 | -62.50% | 0.01 | 3,240 | 2,641 | 0.78 | 0.10 | 0.37 | -0.01 | 2/2/2026 | 2/2/2026 3:59:53 PM EST |
| 8.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 3,537 | 3,970 | 0.92 | 0.02 | 0.09 | 0.00 | 2/2/2026 | 2/2/2026 3:59:53 PM EST |
| 8.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 1,819 | 4,862 | 1.11 | 0.00 | 0.01 | 0.00 | 2/2/2026 | 2/2/2026 3:59:53 PM EST |
| 9.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 193 | 1,753 | 1.34 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 3:59:53 PM EST |
| 9.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 14 | 1,099 | 1.55 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 3:59:53 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 145 | 944 | 1.75 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 3:59:53 PM EST |
| 10.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 589 | 1.93 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 3:59:53 PM EST |
| 11.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 778 | 2.10 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/2/2026 3:59:53 PM EST |
| 11.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 205 | 2.27 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 2/2/2026 3:59:53 PM EST |
| 12.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 5 | 129 | 2.42 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 3:59:53 PM EST |
| 12.50 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 67 | 2.56 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 2/2/2026 3:59:53 PM EST |
| 13.00 | 0.00 | 2.13 | 1.07 | % | 0.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/2/2026 3:59:53 PM EST | |||
| 13.50 | 0.00 | 2.13 | 1.07 | 0.07 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 2/2/2026 3:59:53 PM EST |
| 14.00 | 0.00 | 2.13 | 1.07 | % | 0.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/2/2026 3:59:53 PM EST | |||
| 15.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2 | 3.19 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 2/2/2026 3:59:53 PM EST |
| 16.00 | 0.00 | 0.07 | 0.04 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/2/2026 3:59:53 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 | 1.05 | 0.53 | 0.22 | 0.00 | 0.00% | 0.13 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/2/2026 3:59:53 PM EST |
| 4.50 | 0.00 | 2.13 | 1.07 | % | 0.24 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/2/2026 3:59:53 PM EST | |||
| 5.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.56 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 2/2/2026 3:59:53 PM EST |
| 5.50 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.30 | 0.00 | 0.01 | 0.00 | 2/2/2026 3:59:53 PM EST | |||
| 6.00 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 232 | 1,143 | 0.87 | -0.03 | 0.13 | -0.01 | 2/2/2026 | 2/2/2026 3:59:53 PM EST |
| 6.50 | 0.06 | 0.08 | 0.07 | 0.06 | +0.01 | +20.00% | 0.01 | 513 | 202 | 0.67 | -0.22 | 0.66 | -0.02 | 2/2/2026 | 2/2/2026 3:59:53 PM EST |
| 7.00 | 0.22 | 0.36 | 0.29 | 0.32 | +0.13 | +68.43% | 0.04 | 960 | 7,064 | 0.62 | -0.64 | 0.82 | -0.02 | 2/2/2026 | 2/2/2026 3:59:53 PM EST |
| 7.50 | 0.66 | 0.82 | 0.74 | 0.76 | +0.23 | +43.40% | 0.10 | 503 | 7,748 | 1.32 | -0.90 | 0.37 | -0.01 | 2/2/2026 | 2/2/2026 3:59:53 PM EST |
| 8.00 | 1.08 | 1.26 | 1.17 | 1.18 | +0.16 | +15.69% | 0.15 | 58 | 1,219 | 1.44 | -0.98 | 0.09 | 0.00 | 2/2/2026 | 2/2/2026 3:59:53 PM EST |
| 8.50 | 1.45 | 1.80 | 1.63 | 1.67 | +0.06 | +3.73% | 0.19 | 64 | 414 | 2.03 | -1.00 | 0.01 | 0.00 | 2/2/2026 | 2/2/2026 3:59:53 PM EST |
| 9.00 | 1.89 | 2.37 | 2.13 | 2.20 | +0.23 | +11.68% | 0.24 | 52 | 92 | 2.74 | -1.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 3:59:53 PM EST |
| 9.50 | 2.40 | 2.88 | 2.64 | 2.62 | +0.30 | +12.94% | 0.28 | 4 | 24 | 3.11 | -1.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 3:59:53 PM EST |
| 10.00 | 2.78 | 3.40 | 3.09 | 3.20 | +0.48 | +17.65% | 0.31 | 14 | 34 | 3.50 | -1.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 3:59:53 PM EST |
| 10.50 | 3.50 | 3.90 | 3.70 | 2.92 | 0.00 | 0.00% | 0.35 | 0 | 6 | 3.78 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 2/2/2026 3:59:53 PM EST |
| 11.00 | 3.20 | 4.40 | 3.80 | 4.19 | +0.24 | +6.08% | 0.35 | 2 | 40 | 4.03 | -1.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 3:59:53 PM EST |
| 11.50 | 4.50 | 4.90 | 4.70 | 4.12 | 0.00 | 0.00% | 0.41 | 0 | 3 | 4.27 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 2/2/2026 3:59:53 PM EST |
| 12.00 | 3.40 | 5.40 | 4.40 | 5.20 | +0.22 | +4.42% | 0.37 | 4 | 6 | 4.50 | -1.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 3:59:53 PM EST |
| 12.50 | 3.65 | 5.90 | 4.78 | 5.67 | +0.57 | +11.18% | 0.38 | 2 | 0 | 4.71 | -1.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 3:59:53 PM EST |
| 13.00 | 4.15 | 6.40 | 5.28 | 6.20 | +1.15 | +22.78% | 0.41 | 1 | 0 | 4.91 | -1.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 3:59:53 PM EST |
| 13.50 | 4.65 | 6.90 | 5.78 | 6.56 | +0.18 | +2.83% | 0.43 | 1 | 1 | 5.10 | -1.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 3:59:53 PM EST |
| 14.00 | 5.15 | 7.40 | 6.28 | 6.25 | 0.00 | 0.00% | 0.45 | 0 | 0 | 5.28 | -1.00 | 0.00 | 0.00 | 1/26/2026 | 2/2/2026 3:59:53 PM EST |
| 15.00 | 6.15 | 8.50 | 7.33 | 8.11 | +0.21 | +2.66% | 0.49 | 2 | 0 | 6.19 | -1.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 3:59:53 PM EST |
| 16.00 | 7.15 | 10.10 | 8.63 | 9.00 | +0.14 | +1.58% | 0.54 | 1 | 0 | 9.14 | -1.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 3:59:53 PM EST |