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 | 2.14 | 5.50 | 3.82 | 5.45 | 0.00 | 0.00% | 1.53 | 0 | 63 | 3.91 | 0.99 | 0.01 | 0.00 | 1/30/2026 | 2/3/2026 3:59:51 PM EST |
| 5.00 | 1.70 | 2.20 | 1.95 | 1.90 | -0.20 | -9.53% | 0.39 | 72 | 1,155 | 0.96 | 0.83 | 0.10 | 0.00 | 2/3/2026 | 2/3/2026 3:59:51 PM EST |
| 7.50 | 0.71 | 0.75 | 0.73 | 0.73 | -0.05 | -6.41% | 0.10 | 2,716 | 7,889 | 0.73 | 0.46 | 0.16 | -0.01 | 2/3/2026 | 2/3/2026 3:59:51 PM EST |
| 10.00 | 0.27 | 0.28 | 0.28 | 0.28 | -0.02 | -6.67% | 0.03 | 10,773 | 9,099 | 0.76 | 0.22 | 0.11 | 0.00 | 2/3/2026 | 2/3/2026 3:59:51 PM EST |
| 12.50 | 0.11 | 0.15 | 0.13 | 0.14 | -0.02 | -12.50% | 0.01 | 10,287 | 33,196 | 0.82 | 0.10 | 0.06 | 0.00 | 2/3/2026 | 2/3/2026 3:59:51 PM EST |
| 15.00 | 0.08 | 0.13 | 0.11 | 0.09 | -0.01 | -10.00% | 0.01 | 265 | 15,113 | 0.94 | 0.05 | 0.03 | 0.00 | 2/3/2026 | 2/3/2026 3:59:51 PM EST |
| 17.50 | 0.05 | 0.06 | 0.06 | 0.05 | -0.01 | -16.67% | 0.00 | 305 | 17,786 | 0.95 | 0.02 | 0.02 | 0.00 | 2/3/2026 | 2/3/2026 3:59:51 PM EST |
| 20.00 | 0.03 | 0.06 | 0.05 | 0.05 | -0.01 | -16.67% | 0.00 | 59 | 4,287 | 1.01 | 0.01 | 0.01 | 0.00 | 2/3/2026 | 2/3/2026 3:59:51 PM EST |
| 22.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 746 | 1.25 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/3/2026 3:59:51 PM EST |
| 25.00 | 0.01 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3,655 | 1.08 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/3/2026 3:59:51 PM EST |
| 30.00 | 0.00 | 0.06 | 0.03 | 0.02 | -0.02 | -50.00% | 0.00 | 56 | 736 | 1.35 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 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 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.01 | 117 | 144 | 0.96 | -0.01 | 0.01 | 0.00 | 2/3/2026 | 2/3/2026 3:59:51 PM EST |
| 5.00 | 0.12 | 0.34 | 0.23 | 0.31 | +0.06 | +24.00% | 0.05 | 382 | 673 | 0.67 | -0.17 | 0.10 | 0.00 | 2/3/2026 | 2/3/2026 3:59:51 PM EST |
| 7.50 | 1.44 | 1.49 | 1.47 | 1.56 | +0.18 | +13.05% | 0.20 | 680 | 3,266 | 0.70 | -0.54 | 0.16 | -0.01 | 2/3/2026 | 2/3/2026 3:59:51 PM EST |
| 10.00 | 3.40 | 3.75 | 3.58 | 3.66 | +0.31 | +9.26% | 0.36 | 14 | 1,381 | 0.77 | -0.78 | 0.11 | 0.00 | 2/3/2026 | 2/3/2026 3:59:51 PM EST |
| 12.50 | 5.65 | 6.15 | 5.90 | 6.03 | +0.36 | +6.35% | 0.47 | 6 | 931 | 1.13 | -0.90 | 0.06 | 0.00 | 2/3/2026 | 2/3/2026 3:59:51 PM EST |
| 15.00 | 8.30 | 8.65 | 8.48 | 8.53 | +0.58 | +7.30% | 0.57 | 3 | 1,737 | 1.32 | -0.95 | 0.03 | 0.00 | 2/3/2026 | 2/3/2026 3:59:51 PM EST |
| 17.50 | 8.95 | 12.95 | 10.95 | 10.75 | 0.00 | 0.00% | 0.63 | 0 | 3 | 2.88 | -0.98 | 0.02 | 0.00 | 1/30/2026 | 2/3/2026 3:59:51 PM EST |
| 20.00 | 11.45 | 15.45 | 13.45 | 11.83 | 0.00 | 0.00% | 0.67 | 0 | 0 | 3.03 | -0.99 | 0.01 | 0.00 | 11/19/2025 | 2/3/2026 3:59:51 PM EST |
| 22.50 | 13.95 | 17.95 | 15.95 | 14.55 | 0.00 | 0.00% | 0.71 | 0 | 0 | 3.15 | -1.00 | 0.00 | 0.00 | 11/17/2025 | 2/3/2026 3:59:51 PM EST |
| 25.00 | 16.45 | 20.45 | 18.45 | 16.25 | 0.00 | 0.00% | 0.74 | 0 | 0 | 3.26 | -1.00 | 0.00 | 0.00 | 11/14/2025 | 2/3/2026 3:59:51 PM EST |
| 30.00 | 21.45 | 25.45 | 23.45 | 20.60 | 0.00 | 0.00% | 0.78 | 0 | 0 | 3.45 | -1.00 | 0.00 | 0.00 | 12/12/2025 | 2/3/2026 3:59:51 PM EST |