Options Chain for WEBULL CORP ORD SHS (BULL) - $7.03 as of 1/30/2026 7:35:17 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 | 2.63 | 5.85 | 4.24 | 5.40 | 0.00 | 0.00% | 1.70 | 0 | 261 | 5.72 | 1.00 | 0.00 | 0.00 | 1/23/2026 | 1/30/2026 3:59:54 PM EST |
| 5.00 | 2.07 | 2.17 | 2.12 | 2.17 | -0.23 | -9.59% | 0.42 | 301 | 1,944 | 0.57 | 0.93 | 0.07 | 0.00 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 7.50 | 0.53 | 0.56 | 0.55 | 0.53 | -0.15 | -22.06% | 0.07 | 2,359 | 7,454 | 0.68 | 0.46 | 0.23 | -0.01 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 10.00 | 0.13 | 0.14 | 0.14 | 0.13 | -0.05 | -27.78% | 0.01 | 3,020 | 29,573 | 0.78 | 0.13 | 0.11 | 0.00 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 12.50 | 0.06 | 0.09 | 0.08 | 0.05 | -0.03 | -37.50% | 0.01 | 107 | 11,789 | 0.98 | 0.03 | 0.03 | 0.00 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 15.00 | 0.03 | 0.05 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 129 | 9,894 | 1.09 | 0.01 | 0.01 | 0.00 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 17.50 | 0.00 | 0.05 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 136 | 7,023 | 1.28 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 20.00 | 0.01 | 0.07 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 10 | 2,321 | 1.32 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 22.50 | 0.01 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 425 | 1.56 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 1/30/2026 3:59:54 PM EST |
| 25.00 | 0.01 | 0.19 | 0.10 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,293 | 1.71 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 1/30/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.01 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 120 | 1.43 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 1/30/2026 3:59:54 PM EST |
| 5.00 | 0.06 | 0.09 | 0.08 | 0.08 | +0.03 | +60.00% | 0.02 | 10 | 1,283 | 0.75 | -0.07 | 0.07 | 0.00 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 7.50 | 0.94 | 1.00 | 0.97 | 0.98 | +0.26 | +36.12% | 0.13 | 594 | 4,404 | 0.72 | -0.54 | 0.23 | -0.01 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 10.00 | 2.99 | 3.15 | 3.07 | 3.05 | +0.23 | +8.16% | 0.31 | 313 | 2,729 | 0.92 | -0.87 | 0.11 | 0.00 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 12.50 | 5.10 | 6.05 | 5.58 | 5.70 | +0.54 | +10.47% | 0.45 | 109 | 1,547 | 1.81 | -0.97 | 0.03 | 0.00 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 15.00 | 5.90 | 9.90 | 7.90 | 7.07 | 0.00 | 0.00% | 0.53 | 0 | 240 | 3.50 | -0.99 | 0.01 | 0.00 | 1/22/2026 | 1/30/2026 3:59:54 PM EST |
| 17.50 | 8.40 | 12.40 | 10.40 | 8.99 | 0.00 | 0.00% | 0.59 | 0 | 0 | 3.75 | -1.00 | 0.00 | 0.00 | 12/23/2025 | 1/30/2026 3:59:54 PM EST |
| 20.00 | 10.90 | 14.90 | 12.90 | 12.98 | +0.53 | +4.26% | 0.65 | 1 | 0 | 3.97 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 22.50 | 13.40 | 17.40 | 15.40 | 11.35 | 0.00 | 0.00% | 0.68 | 0 | 0 | 4.15 | -1.00 | 0.00 | 0.00 | 10/27/2025 | 1/30/2026 3:59:54 PM EST |
| 25.00 | 15.90 | 19.90 | 17.90 | 16.25 | 0.00 | 0.00% | 0.72 | 0 | 0 | 4.31 | -1.00 | 0.00 | 0.00 | 12/22/2025 | 1/30/2026 3:59:54 PM EST |