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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.50 | 1.70 | 5.65 | 3.68 | 4.40 | 0.00 | 0.00% | 1.05 | 0 | 1 | 6.96 | 1.00 | 0.00 | 0.00 | 1/23/2026 | 1/30/2026 3:59:54 PM EST |
| 4.00 | 1.14 | 5.15 | 3.15 | % | 0.79 | 0 | 0 | 5.93 | 0.99 | 0.01 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 4.50 | 0.65 | 4.65 | 2.65 | % | 0.59 | 0 | 0 | 5.12 | 0.98 | 0.03 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 5.00 | 2.00 | 3.60 | 2.80 | % | 0.56 | 0 | 0 | 3.51 | 0.96 | 0.06 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 5.50 | 1.17 | 2.22 | 1.70 | 1.89 | -0.06 | -3.08% | 0.31 | 1 | 70 | 1.73 | 0.88 | 0.12 | -0.01 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 6.00 | 0.97 | 1.54 | 1.26 | 1.61 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.84 | 0.81 | 0.18 | -0.01 | 1/29/2026 | 1/30/2026 3:59:54 PM EST |
| 6.50 | 0.82 | 1.02 | 0.92 | 0.85 | % | 0.14 | 3 | 0 | 0.69 | 0.70 | 0.25 | -0.01 | 1/30/2026 | 1/30/2026 3:59:54 PM EST | |
| 7.00 | 0.54 | 0.66 | 0.60 | 0.60 | -0.22 | -26.83% | 0.09 | 347 | 16 | 0.64 | 0.56 | 0.29 | -0.01 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 7.50 | 0.34 | 0.45 | 0.40 | 0.39 | -0.17 | -30.36% | 0.05 | 114 | 103 | 0.65 | 0.43 | 0.27 | -0.01 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 8.00 | 0.25 | 0.39 | 0.32 | 0.26 | -0.10 | -27.78% | 0.04 | 63 | 274 | 0.74 | 0.32 | 0.24 | -0.01 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 8.50 | 0.14 | 0.23 | 0.19 | 0.19 | -0.05 | -20.84% | 0.02 | 180 | 207 | 0.70 | 0.24 | 0.19 | -0.01 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 9.00 | 0.09 | 0.15 | 0.12 | 0.13 | -0.04 | -23.53% | 0.01 | 53 | 274 | 0.71 | 0.19 | 0.16 | -0.01 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 9.50 | 0.06 | 0.14 | 0.10 | 0.11 | -0.01 | -8.34% | 0.01 | 3 | 85 | 0.76 | 0.14 | 0.13 | -0.01 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 10.00 | 0.07 | 0.11 | 0.09 | 0.07 | -0.01 | -12.50% | 0.01 | 6 | 101 | 0.83 | 0.10 | 0.10 | 0.00 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 10.50 | 0.03 | 0.11 | 0.07 | 0.11 | +0.04 | +57.15% | 0.01 | 1 | 110 | 0.84 | 0.08 | 0.08 | 0.00 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 11.00 | 0.02 | 0.12 | 0.07 | 0.04 | -0.02 | -33.34% | 0.01 | 10 | 9 | 0.90 | 0.06 | 0.06 | 0.00 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 11.50 | 0.00 | 0.08 | 0.04 | 0.04 | -0.03 | -42.86% | 0.00 | 13 | 19 | 1.04 | 0.02 | 0.03 | 0.00 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 12.00 | 0.00 | 0.11 | 0.06 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 51 | 1.19 | 0.01 | 0.02 | 0.00 | 1/29/2026 | 1/30/2026 3:59:54 PM EST |
| 12.50 | 0.00 | 0.76 | 0.38 | % | 0.03 | 0 | 0 | 2.30 | 0.00 | 0.01 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 13.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.62 | 0.00 | 0.01 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 13.50 | 0.00 | 0.54 | 0.27 | % | 0.02 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 14.00 | 0.00 | 0.30 | 0.15 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.84 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 1/30/2026 3:59:54 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.50 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.50 | 0.00 | 2.13 | 1.07 | % | 0.31 | 0 | 0 | 6.95 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 4.00 | 0.00 | 2.13 | 1.07 | % | 0.27 | 0 | 0 | 5.93 | -0.01 | 0.01 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 4.50 | 0.00 | 2.14 | 1.07 | % | 0.24 | 0 | 0 | 5.15 | -0.02 | 0.03 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 5.00 | 0.00 | 0.55 | 0.28 | % | 0.06 | 0 | 0 | 1.83 | -0.04 | 0.06 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 5.50 | 0.04 | 0.20 | 0.12 | 0.38 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.77 | -0.12 | 0.12 | -0.01 | 1/29/2026 | 1/30/2026 3:59:54 PM EST |
| 6.00 | 0.13 | 0.18 | 0.16 | 0.16 | % | 0.03 | 3 | 0 | 0.67 | -0.19 | 0.18 | -0.01 | 1/30/2026 | 1/30/2026 3:59:54 PM EST | |
| 6.50 | 0.24 | 0.40 | 0.32 | 0.30 | +0.05 | +20.00% | 0.05 | 2 | 14 | 0.63 | -0.30 | 0.25 | -0.01 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 7.00 | 0.49 | 0.67 | 0.58 | 0.61 | +0.20 | +48.78% | 0.08 | 131 | 21 | 0.72 | -0.44 | 0.29 | -0.01 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 7.50 | 0.79 | 0.99 | 0.89 | 0.86 | +0.12 | +16.22% | 0.12 | 28 | 77 | 0.73 | -0.57 | 0.27 | -0.01 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 8.00 | 1.12 | 1.30 | 1.21 | 1.12 | +0.40 | +55.56% | 0.15 | 22 | 6 | 0.64 | -0.68 | 0.24 | -0.01 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 8.50 | 1.57 | 1.92 | 1.75 | 1.71 | +0.56 | +48.70% | 0.21 | 8 | 93 | 0.78 | -0.76 | 0.19 | -0.01 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 9.00 | 0.83 | 2.34 | 1.59 | 1.96 | +0.27 | +15.98% | 0.18 | 1 | 18 | 1.12 | -0.81 | 0.16 | -0.01 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 9.50 | 0.80 | 3.80 | 2.30 | 2.45 | +0.38 | +18.36% | 0.24 | 41 | 21 | 2.41 | -0.86 | 0.13 | -0.01 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 10.00 | 1.80 | 3.20 | 2.50 | 2.74 | +0.04 | +1.49% | 0.25 | 3 | 10 | 1.14 | -0.90 | 0.10 | 0.00 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 10.50 | 2.26 | 3.85 | 3.06 | 2.74 | 0.00 | 0.00% | 0.29 | 0 | 2 | 1.54 | -0.92 | 0.08 | 0.00 | 1/23/2026 | 1/30/2026 3:59:54 PM EST |
| 11.00 | 3.90 | 4.65 | 4.28 | 3.34 | 0.00 | 0.00% | 0.39 | 0 | 2 | 1.97 | -0.94 | 0.06 | 0.00 | 1/26/2026 | 1/30/2026 3:59:54 PM EST |
| 11.50 | 3.05 | 6.40 | 4.73 | 3.87 | 0.00 | 0.00% | 0.41 | 0 | 1 | 3.54 | -0.98 | 0.03 | 0.00 | 1/28/2026 | 1/30/2026 3:59:54 PM EST |
| 12.00 | 3.00 | 6.90 | 4.95 | % | 0.41 | 0 | 0 | 3.63 | -0.99 | 0.02 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 12.50 | 3.40 | 6.50 | 4.95 | 4.78 | 0.00 | 0.00% | 0.40 | 0 | 0 | 2.67 | -1.00 | 0.01 | 0.00 | 1/28/2026 | 1/30/2026 3:59:54 PM EST |
| 13.00 | 3.90 | 7.90 | 5.90 | % | 0.45 | 0 | 0 | 3.80 | -1.00 | 0.01 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 13.50 | 4.40 | 8.40 | 6.40 | 6.40 | +0.45 | +7.57% | 0.47 | 1 | 1 | 3.88 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 14.00 | 4.90 | 8.90 | 6.90 | 6.02 | 0.00 | 0.00% | 0.49 | 0 | 2 | 3.95 | -1.00 | 0.00 | 0.00 | 1/23/2026 | 1/30/2026 3:59:54 PM EST |
| 15.00 | 5.90 | 9.90 | 7.90 | % | 0.53 | 0 | 0 | 4.09 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST |