Options Chain for WEBULL CORP ORD SHS (BULL) - $8.23 as of 1/5/2026 7:15:18 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 | 2.87 | 6.45 | 4.66 | 4.13 | 0.00 | 0.00% | 1.17 | 0 | 1 | 5.93 | 1.00 | 0.00 | 0.00 | 12/29/2025 | 1/5/2026 3:59:54 PM EST |
| 4.50 | 2.32 | 5.95 | 4.14 | % | 0.92 | 0 | 0 | 5.22 | 1.00 | 0.00 | 0.00 | 1/5/2026 3:59:54 PM EST | |||
| 5.00 | 2.85 | 4.00 | 3.43 | 2.90 | 0.00 | 0.00% | 0.69 | 0 | 50 | 2.09 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 1/5/2026 3:59:54 PM EST |
| 5.50 | 1.78 | 4.30 | 3.04 | 2.51 | 0.00 | 0.00% | 0.55 | 0 | 2 | 3.11 | 0.99 | 0.01 | 0.00 | 1/2/2026 | 1/5/2026 3:59:54 PM EST |
| 6.00 | 2.09 | 2.76 | 2.43 | 1.88 | 0.00 | 0.00% | 0.41 | 0 | 20 | 1.12 | 0.97 | 0.04 | 0.00 | 12/31/2025 | 1/5/2026 3:59:54 PM EST |
| 6.50 | 1.36 | 2.89 | 2.13 | 2.09 | +0.56 | +36.61% | 0.33 | 1 | 1 | 1.87 | 0.94 | 0.07 | 0.00 | 1/5/2026 | 1/5/2026 3:59:54 PM EST |
| 7.00 | 1.49 | 1.82 | 1.66 | 1.16 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.85 | 0.88 | 0.12 | -0.01 | 12/31/2025 | 1/5/2026 3:59:54 PM EST |
| 7.50 | 1.08 | 1.40 | 1.24 | 1.23 | +0.13 | +11.82% | 0.17 | 4 | 24 | 0.76 | 0.79 | 0.18 | -0.01 | 1/5/2026 | 1/5/2026 3:59:54 PM EST |
| 8.00 | 0.85 | 1.19 | 1.02 | 1.06 | +0.30 | +39.48% | 0.13 | 54 | 110 | 0.71 | 0.69 | 0.23 | -0.01 | 1/5/2026 | 1/5/2026 3:59:54 PM EST |
| 8.50 | 0.55 | 0.69 | 0.62 | 0.66 | +0.11 | +20.00% | 0.07 | 95 | 694 | 0.57 | 0.56 | 0.26 | -0.01 | 1/5/2026 | 1/5/2026 3:59:54 PM EST |
| 9.00 | 0.40 | 0.49 | 0.45 | 0.46 | +0.11 | +31.43% | 0.05 | 350 | 662 | 0.61 | 0.42 | 0.27 | -0.01 | 1/5/2026 | 1/5/2026 3:59:54 PM EST |
| 9.50 | 0.10 | 0.34 | 0.22 | 0.34 | +0.12 | +54.55% | 0.02 | 67 | 112 | 0.52 | 0.31 | 0.24 | -0.01 | 1/5/2026 | 1/5/2026 3:59:54 PM EST |
| 10.00 | 0.14 | 0.23 | 0.19 | 0.18 | +0.01 | +5.89% | 0.02 | 278 | 177 | 0.61 | 0.22 | 0.20 | -0.01 | 1/5/2026 | 1/5/2026 3:59:54 PM EST |
| 10.50 | 0.10 | 0.17 | 0.14 | 0.14 | +0.03 | +27.28% | 0.01 | 454 | 132 | 0.64 | 0.16 | 0.15 | -0.01 | 1/5/2026 | 1/5/2026 3:59:54 PM EST |
| 11.00 | 0.00 | 0.12 | 0.06 | 0.11 | +0.01 | +10.00% | 0.01 | 112 | 104 | 0.71 | 0.09 | 0.11 | 0.00 | 1/5/2026 | 1/5/2026 3:59:54 PM EST |
| 11.50 | 0.00 | 0.09 | 0.05 | 0.08 | +0.03 | +60.00% | 0.00 | 39 | 99 | 0.73 | 0.06 | 0.08 | 0.00 | 1/5/2026 | 1/5/2026 3:59:54 PM EST |
| 12.00 | 0.00 | 0.08 | 0.04 | 0.06 | 0.00 | 0.00% | 0.00 | 36 | 2 | 0.79 | 0.05 | 0.06 | 0.00 | 1/5/2026 | 1/5/2026 3:59:54 PM EST |
| 12.50 | 0.03 | 0.08 | 0.06 | 0.05 | % | 0.00 | 2 | 0 | 0.78 | 0.04 | 0.05 | 0.00 | 1/5/2026 | 1/5/2026 3:59:54 PM EST | |
| 13.00 | 0.00 | 0.14 | 0.07 | % | 0.01 | 0 | 0 | 1.05 | 0.01 | 0.02 | 0.00 | 1/5/2026 3:59:54 PM EST | |||
| 13.50 | 0.00 | 0.13 | 0.07 | % | 0.01 | 0 | 0 | 1.10 | 0.01 | 0.01 | 0.00 | 1/5/2026 3:59:54 PM EST | |||
| 14.00 | 0.00 | 0.12 | 0.06 | % | 0.00 | 0 | 0 | 1.14 | 0.00 | 0.01 | 0.00 | 1/5/2026 3:59:54 PM EST | |||
| 15.00 | 0.00 | 0.09 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.17 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 1/5/2026 3:59:54 PM EST |
| 16.00 | 0.00 | 0.09 | 0.05 | % | 0.00 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 1/5/2026 3:59:54 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 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.48 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/5/2026 3:59:54 PM EST |
| 4.50 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 1/5/2026 3:59:54 PM EST | |||
| 5.00 | 0.00 | 0.06 | 0.03 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.19 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/5/2026 3:59:54 PM EST |
| 5.50 | 0.00 | 0.07 | 0.04 | % | 0.01 | 0 | 0 | 1.05 | -0.01 | 0.01 | 0.00 | 1/5/2026 3:59:54 PM EST | |||
| 6.00 | 0.00 | 0.11 | 0.06 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.99 | -0.03 | 0.04 | 0.00 | 12/31/2025 | 1/5/2026 3:59:54 PM EST |
| 6.50 | 0.00 | 0.08 | 0.04 | 0.05 | -0.10 | -66.67% | 0.01 | 4 | 14 | 0.77 | -0.06 | 0.07 | 0.00 | 1/5/2026 | 1/5/2026 3:59:54 PM EST |
| 7.00 | 0.09 | 0.15 | 0.12 | 0.12 | -0.08 | -40.00% | 0.02 | 10 | 104 | 0.67 | -0.12 | 0.12 | -0.01 | 1/5/2026 | 1/5/2026 3:59:54 PM EST |
| 7.50 | 0.15 | 0.22 | 0.19 | 0.20 | -0.08 | -28.58% | 0.03 | 30 | 59 | 0.60 | -0.21 | 0.18 | -0.01 | 1/5/2026 | 1/5/2026 3:59:54 PM EST |
| 8.00 | 0.30 | 0.35 | 0.33 | 0.35 | -0.15 | -30.00% | 0.04 | 220 | 274 | 0.58 | -0.31 | 0.23 | -0.01 | 1/5/2026 | 1/5/2026 3:59:54 PM EST |
| 8.50 | 0.50 | 0.60 | 0.55 | 0.57 | -0.35 | -38.05% | 0.06 | 4 | 9 | 0.59 | -0.44 | 0.26 | -0.01 | 1/5/2026 | 1/5/2026 3:59:54 PM EST |
| 9.00 | 0.57 | 1.00 | 0.79 | 0.90 | -0.33 | -26.83% | 0.09 | 7 | 11 | 0.53 | -0.58 | 0.27 | -0.01 | 1/5/2026 | 1/5/2026 3:59:54 PM EST |
| 9.50 | 1.08 | 1.40 | 1.24 | 1.45 | % | 0.13 | 3 | 0 | 0.64 | -0.69 | 0.24 | -0.01 | 1/5/2026 | 1/5/2026 3:59:54 PM EST | |
| 10.00 | 0.97 | 2.04 | 1.51 | 2.13 | 0.00 | 0.00% | 0.15 | 0 | 41 | 1.12 | -0.78 | 0.20 | -0.01 | 12/30/2025 | 1/5/2026 3:59:54 PM EST |
| 10.50 | 1.62 | 2.38 | 2.00 | 2.12 | -0.38 | -15.20% | 0.19 | 5 | 7 | 1.08 | -0.84 | 0.15 | -0.01 | 1/5/2026 | 1/5/2026 3:59:54 PM EST |
| 11.00 | 1.00 | 3.55 | 2.28 | 2.55 | -0.46 | -15.29% | 0.21 | 27 | 26 | 1.89 | -0.91 | 0.11 | 0.00 | 1/5/2026 | 1/5/2026 3:59:54 PM EST |
| 11.50 | 1.68 | 3.60 | 2.64 | 3.59 | 0.00 | 0.00% | 0.23 | 0 | 8 | 1.54 | -0.94 | 0.08 | 0.00 | 12/30/2025 | 1/5/2026 3:59:54 PM EST |
| 12.00 | 3.30 | 3.65 | 3.48 | 3.63 | -0.49 | -11.90% | 0.29 | 5 | 7 | 1.09 | -0.95 | 0.06 | 0.00 | 1/5/2026 | 1/5/2026 3:59:54 PM EST |
| 12.50 | 3.80 | 4.10 | 3.95 | 4.40 | 0.00 | 0.00% | 0.32 | 0 | 1 | 1.10 | -0.96 | 0.05 | 0.00 | 12/29/2025 | 1/5/2026 3:59:54 PM EST |
| 13.00 | 2.56 | 5.00 | 3.78 | 5.16 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.71 | -0.99 | 0.02 | 0.00 | 12/31/2025 | 1/5/2026 3:59:54 PM EST |
| 13.50 | 3.70 | 5.95 | 4.83 | % | 0.36 | 0 | 0 | 2.28 | -0.99 | 0.01 | 0.00 | 1/5/2026 3:59:54 PM EST | |||
| 14.00 | 3.55 | 7.50 | 5.53 | 6.25 | 0.00 | 0.00% | 0.40 | 0 | 1 | 3.42 | -1.00 | 0.01 | 0.00 | 12/31/2025 | 1/5/2026 3:59:54 PM EST |
| 15.00 | 4.55 | 8.45 | 6.50 | % | 0.43 | 0 | 0 | 3.52 | -1.00 | 0.00 | 0.00 | 1/5/2026 3:59:54 PM EST | |||
| 16.00 | 5.55 | 9.45 | 7.50 | % | 0.47 | 0 | 0 | 3.66 | -1.00 | 0.00 | 0.00 | 1/5/2026 3:59:54 PM EST |