Options Chain for WEBULL CORP ORD SHS (BULL) - $6.82 as of 2/3/2026 6:24:56 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 | 3.60 | 4.65 | 4.13 | 4.00 | -1.10 | -21.57% | 1.65 | 81 | 15 | 5.40 | 1.00 | 0.00 | 0.00 | 2/3/2026 | 2/3/2026 3:59:51 PM EST |
| 4.00 | 2.34 | 3.20 | 2.77 | % | 0.69 | 0 | 0 | 3.41 | 1.00 | 0.00 | 0.00 | 2/3/2026 3:59:51 PM EST | |||
| 4.50 | 1.84 | 2.67 | 2.26 | % | 0.50 | 0 | 0 | 2.79 | 0.99 | 0.01 | 0.00 | 2/3/2026 3:59:51 PM EST | |||
| 5.00 | 1.52 | 1.80 | 1.66 | 1.55 | -0.21 | -11.94% | 0.33 | 1,046 | 1,507 | 1.29 | 0.97 | 0.07 | 0.00 | 2/3/2026 | 2/3/2026 3:59:51 PM EST |
| 5.50 | 1.04 | 1.41 | 1.23 | 1.23 | -0.23 | -15.76% | 0.22 | 56 | 4 | 1.27 | 0.91 | 0.16 | -0.01 | 2/3/2026 | 2/3/2026 3:59:51 PM EST |
| 6.00 | 0.72 | 0.85 | 0.79 | 0.70 | -0.27 | -27.84% | 0.13 | 178 | 125 | 0.62 | 0.79 | 0.29 | -0.01 | 2/3/2026 | 2/3/2026 3:59:51 PM EST |
| 6.50 | 0.42 | 0.49 | 0.46 | 0.47 | -0.09 | -16.08% | 0.07 | 514 | 339 | 0.65 | 0.60 | 0.42 | -0.01 | 2/3/2026 | 2/3/2026 3:59:51 PM EST |
| 7.00 | 0.22 | 0.25 | 0.24 | 0.24 | -0.06 | -20.00% | 0.03 | 1,931 | 1,349 | 0.64 | 0.39 | 0.42 | -0.01 | 2/3/2026 | 2/3/2026 3:59:51 PM EST |
| 7.50 | 0.11 | 0.13 | 0.12 | 0.12 | -0.03 | -20.00% | 0.02 | 8,673 | 6,849 | 0.66 | 0.23 | 0.32 | -0.01 | 2/3/2026 | 2/3/2026 3:59:51 PM EST |
| 8.00 | 0.06 | 0.07 | 0.07 | 0.06 | -0.02 | -25.00% | 0.01 | 468 | 2,315 | 0.71 | 0.14 | 0.22 | -0.01 | 2/3/2026 | 2/3/2026 3:59:51 PM EST |
| 8.50 | 0.03 | 0.04 | 0.04 | 0.03 | -0.02 | -40.00% | 0.00 | 179 | 6,708 | 0.74 | 0.10 | 0.15 | -0.01 | 2/3/2026 | 2/3/2026 3:59:51 PM EST |
| 9.00 | 0.02 | 0.07 | 0.05 | 0.03 | 0.00 | 0.00% | 0.01 | 261 | 1,560 | 0.90 | 0.05 | 0.09 | 0.00 | 2/3/2026 | 2/3/2026 3:59:51 PM EST |
| 9.50 | 0.01 | 0.18 | 0.10 | 0.03 | 0.00 | 0.00% | 0.01 | 154 | 636 | 1.20 | 0.02 | 0.04 | 0.00 | 2/3/2026 | 2/3/2026 3:59:51 PM EST |
| 10.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 625 | 22,244 | 0.94 | 0.02 | 0.03 | 0.00 | 2/3/2026 | 2/3/2026 3:59:51 PM EST |
| 10.50 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 1 | 657 | 1.07 | 0.01 | 0.03 | 0.00 | 2/3/2026 | 2/3/2026 3:59:51 PM EST |
| 11.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 266 | 1.18 | 0.00 | 0.01 | 0.00 | 2/2/2026 | 2/3/2026 3:59:51 PM EST |
| 11.50 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 2/3/2026 3:59:51 PM EST | |||
| 12.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 163 | 1.62 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/3/2026 3:59:51 PM EST |
| 12.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 709 | 20,101 | 1.28 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/3/2026 3:59:51 PM EST |
| 13.00 | 0.00 | 0.05 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 100 | 100 | 1.73 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/3/2026 3:59:51 PM EST |
| 13.50 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 2/3/2026 3:59:51 PM EST | |||
| 14.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.80 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/3/2026 3:59:51 PM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 73 | 19,521 | 1.59 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/3/2026 3:59:51 PM EST |
| 16.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 2/3/2026 3:59:51 PM EST | |||
| 17.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 4 | 26,738 | 1.83 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/3/2026 3:59:51 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4,079 | 2.05 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/3/2026 3:59:51 PM EST |
| 22.50 | 0.00 | 0.03 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4,008 | 2.54 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/3/2026 3:59:51 PM EST |
| 25.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 10 | 2,088 | 2.38 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/3/2026 3:59:51 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4,102 | 2.65 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 2/3/2026 3:59:51 PM EST |
| 35.00 | 0.00 | 0.27 | 0.14 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4,240 | 0.00 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 2/3/2026 3:59:51 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 | 0.17 | 0.09 | 0.01 | 0.00 | 0.00% | 0.04 | 0 | 4 | 3.75 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/3/2026 3:59:51 PM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 2/3/2026 3:59:51 PM EST | |||
| 4.50 | 0.00 | 0.06 | 0.03 | % | 0.01 | 0 | 0 | 1.33 | -0.01 | 0.01 | 0.00 | 2/3/2026 3:59:51 PM EST | |||
| 5.00 | 0.01 | 0.04 | 0.03 | 0.01 | -0.01 | -50.00% | 0.01 | 22 | 1,918 | 0.83 | -0.03 | 0.07 | 0.00 | 2/3/2026 | 2/3/2026 3:59:51 PM EST |
| 5.50 | 0.00 | 0.08 | 0.04 | 0.03 | % | 0.01 | 10 | 0 | 0.81 | -0.09 | 0.16 | -0.01 | 2/3/2026 | 2/3/2026 3:59:51 PM EST | |
| 6.00 | 0.06 | 0.16 | 0.11 | 0.12 | +0.01 | +9.10% | 0.02 | 117 | 1,094 | 0.63 | -0.21 | 0.29 | -0.01 | 2/3/2026 | 2/3/2026 3:59:51 PM EST |
| 6.50 | 0.22 | 0.31 | 0.27 | 0.28 | +0.05 | +21.74% | 0.04 | 388 | 6,089 | 0.61 | -0.40 | 0.42 | -0.01 | 2/3/2026 | 2/3/2026 3:59:51 PM EST |
| 7.00 | 0.52 | 0.62 | 0.57 | 0.65 | +0.19 | +41.31% | 0.08 | 19 | 1,467 | 0.66 | -0.61 | 0.42 | -0.01 | 2/3/2026 | 2/3/2026 3:59:51 PM EST |
| 7.50 | 0.88 | 1.06 | 0.97 | 0.97 | +0.17 | +21.25% | 0.13 | 115 | 8,682 | 0.71 | -0.77 | 0.32 | -0.01 | 2/3/2026 | 2/3/2026 3:59:51 PM EST |
| 8.00 | 1.26 | 1.58 | 1.42 | 1.61 | +0.42 | +35.30% | 0.18 | 67 | 248 | 1.18 | -0.86 | 0.22 | -0.01 | 2/3/2026 | 2/3/2026 3:59:51 PM EST |
| 8.50 | 1.66 | 2.09 | 1.88 | 1.62 | 0.00 | 0.00% | 0.22 | 0 | 151 | 1.40 | -0.90 | 0.15 | -0.01 | 2/2/2026 | 2/3/2026 3:59:51 PM EST |
| 9.00 | 2.25 | 2.45 | 2.35 | 2.35 | +0.33 | +16.34% | 0.26 | 3 | 449 | 1.22 | -0.95 | 0.09 | 0.00 | 2/3/2026 | 2/3/2026 3:59:51 PM EST |
| 9.50 | 2.68 | 3.20 | 2.94 | 2.83 | +0.92 | +48.17% | 0.31 | 1 | 24 | 1.97 | -0.98 | 0.04 | 0.00 | 2/3/2026 | 2/3/2026 3:59:51 PM EST |
| 10.00 | 3.30 | 3.50 | 3.40 | 3.40 | +0.20 | +6.25% | 0.34 | 71 | 5,327 | 1.64 | -0.98 | 0.03 | 0.00 | 2/3/2026 | 2/3/2026 3:59:51 PM EST |
| 10.50 | 3.55 | 4.15 | 3.85 | 2.67 | 0.00 | 0.00% | 0.37 | 0 | 5 | 2.15 | -0.99 | 0.03 | 0.00 | 1/21/2026 | 2/3/2026 3:59:51 PM EST |
| 11.00 | 3.85 | 4.85 | 4.35 | 4.46 | +1.29 | +40.70% | 0.40 | 1 | 1 | 2.71 | -1.00 | 0.01 | 0.00 | 2/3/2026 | 2/3/2026 3:59:51 PM EST |
| 11.50 | 4.55 | 5.35 | 4.95 | % | 0.43 | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 2/3/2026 3:59:51 PM EST | |||
| 12.00 | 4.85 | 5.90 | 5.38 | % | 0.45 | 0 | 0 | 3.06 | -1.00 | 0.00 | 0.00 | 2/3/2026 3:59:51 PM EST | |||
| 12.50 | 5.80 | 6.10 | 5.95 | 5.85 | +0.22 | +3.91% | 0.48 | 6 | 1,270 | 2.48 | -1.00 | 0.00 | 0.00 | 2/3/2026 | 2/3/2026 3:59:51 PM EST |
| 13.00 | 5.85 | 6.90 | 6.38 | 5.35 | 0.00 | 0.00% | 0.49 | 0 | 0 | 3.27 | -1.00 | 0.00 | 0.00 | 1/21/2026 | 2/3/2026 3:59:51 PM EST |
| 13.50 | 5.15 | 8.40 | 6.78 | 5.83 | 0.00 | 0.00% | 0.50 | 0 | 0 | 5.22 | -1.00 | 0.00 | 0.00 | 1/21/2026 | 2/3/2026 3:59:51 PM EST |
| 14.00 | 7.05 | 7.80 | 7.43 | 6.50 | 0.00 | 0.00% | 0.53 | 0 | 0 | 3.25 | -1.00 | 0.00 | 0.00 | 1/21/2026 | 2/3/2026 3:59:51 PM EST |
| 15.00 | 7.05 | 9.60 | 8.33 | 7.15 | 0.00 | 0.00% | 0.56 | 0 | 0 | 4.97 | -1.00 | 0.00 | 0.00 | 1/23/2026 | 2/3/2026 3:59:51 PM EST |
| 16.00 | 7.45 | 10.75 | 9.10 | % | 0.57 | 0 | 0 | 5.41 | -1.00 | 0.00 | 0.00 | 2/3/2026 3:59:51 PM EST | |||
| 17.50 | 8.95 | 12.95 | 10.95 | 8.39 | 0.00 | 0.00% | 0.63 | 0 | 3 | 6.87 | -1.00 | 0.00 | 0.00 | 11/26/2025 | 2/3/2026 3:59:51 PM EST |
| 20.00 | 11.45 | 15.45 | 13.45 | 11.53 | 0.00 | 0.00% | 0.67 | 0 | 0 | 7.20 | -1.00 | 0.00 | 0.00 | 11/25/2025 | 2/3/2026 3:59:51 PM EST |
| 22.50 | 13.95 | 17.10 | 15.53 | 14.55 | 0.00 | 0.00% | 0.69 | 0 | 0 | 5.98 | -1.00 | 0.00 | 0.00 | 11/21/2025 | 2/3/2026 3:59:51 PM EST |
| 25.00 | 16.90 | 19.60 | 18.25 | 17.30 | 0.00 | 0.00% | 0.73 | 0 | 0 | 6.23 | -1.00 | 0.00 | 0.00 | 1/21/2026 | 2/3/2026 3:59:51 PM EST |
| 30.00 | 21.45 | 24.60 | 23.03 | 22.32 | 0.00 | 0.00% | 0.77 | 0 | 0 | 6.64 | -1.00 | 0.00 | 0.00 | 1/21/2026 | 2/3/2026 3:59:51 PM EST |
| 35.00 | 26.25 | 30.45 | 28.35 | 23.35 | 0.00 | 0.00% | 0.81 | 0 | 0 | 8.49 | -1.00 | 0.00 | 0.00 | 10/15/2025 | 2/3/2026 3:59:51 PM EST |