Options Chain for WEBULL CORP ORD SHS (BULL) - $8.46 as of 1/12/2026 10:26:03 AM 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 | 3.80 | 7.45 | 5.63 | 5.70 | -0.40 | -6.56% | 2.25 | 2 | 68 | 7.72 | 1.00 | 0.00 | 0.00 | 1/12/2026 | 1/12/2026 9:58:57 AM EST |
| 4.00 | 4.10 | 4.65 | 4.38 | 4.67 | 0.00 | 0.00% | 1.09 | 0 | 2 | 6.31 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/12/2026 9:58:57 AM EST |
| 4.50 | 3.60 | 4.00 | 3.80 | 3.93 | -0.12 | -2.97% | 0.84 | 1 | 2 | 4.30 | 1.00 | 0.00 | 0.00 | 1/12/2026 | 1/12/2026 9:58:57 AM EST |
| 5.00 | 3.25 | 3.40 | 3.33 | 3.45 | +0.10 | +2.99% | 0.67 | 3 | 2,068 | 3.21 | 1.00 | 0.00 | 0.00 | 1/12/2026 | 1/12/2026 9:58:57 AM EST |
| 5.50 | 2.64 | 3.15 | 2.90 | 2.82 | 0.00 | 0.00% | 0.53 | 0 | 1 | 4.08 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 1/12/2026 9:58:57 AM EST |
| 6.00 | 2.13 | 2.85 | 2.49 | 2.48 | +0.10 | +4.21% | 0.42 | 1 | 0 | 4.39 | 1.00 | 0.00 | 0.00 | 1/12/2026 | 1/12/2026 9:58:57 AM EST |
| 6.50 | 1.56 | 2.36 | 1.96 | 2.03 | 0.00 | 0.00% | 0.30 | 0 | 3 | 3.75 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/12/2026 9:58:57 AM EST |
| 7.00 | 1.14 | 1.40 | 1.27 | 1.47 | 0.00 | 0.00% | 0.18 | 0 | 40 | 2.37 | 0.97 | 0.09 | -0.01 | 1/9/2026 | 1/12/2026 9:58:57 AM EST |
| 7.50 | 0.81 | 0.98 | 0.90 | 0.82 | -0.18 | -18.00% | 0.12 | 108 | 3,298 | 1.05 | 0.90 | 0.24 | -0.01 | 1/12/2026 | 1/12/2026 9:58:57 AM EST |
| 8.00 | 0.38 | 0.45 | 0.42 | 0.40 | -0.15 | -27.28% | 0.05 | 456 | 2,182 | 0.72 | 0.73 | 0.52 | -0.02 | 1/12/2026 | 1/12/2026 9:58:57 AM EST |
| 8.50 | 0.13 | 0.15 | 0.14 | 0.15 | -0.10 | -40.00% | 0.02 | 3,034 | 4,428 | 0.68 | 0.42 | 0.65 | -0.03 | 1/12/2026 | 1/12/2026 9:58:57 AM EST |
| 9.00 | 0.04 | 0.05 | 0.05 | 0.04 | -0.05 | -55.56% | 0.01 | 3,452 | 10,236 | 0.74 | 0.19 | 0.41 | -0.02 | 1/12/2026 | 1/12/2026 9:58:57 AM EST |
| 9.50 | 0.01 | 0.02 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 1,201 | 3,217 | 0.81 | 0.08 | 0.21 | -0.01 | 1/12/2026 | 1/12/2026 9:58:57 AM EST |
| 10.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 1,397 | 33,327 | 0.94 | 0.03 | 0.09 | -0.01 | 1/12/2026 | 1/12/2026 9:58:57 AM EST |
| 10.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 225 | 6,875 | 1.06 | 0.01 | 0.03 | 0.00 | 1/12/2026 | 1/12/2026 9:58:57 AM EST |
| 11.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 115 | 3,043 | 1.24 | 0.00 | 0.01 | 0.00 | 1/12/2026 | 1/12/2026 9:58:57 AM EST |
| 11.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 852 | 1.41 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/12/2026 9:58:57 AM EST |
| 12.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 25 | 446 | 1.56 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/12/2026 9:58:57 AM EST |
| 12.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 22 | 50,038 | 1.71 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/12/2026 9:58:57 AM EST |
| 13.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 25 | 266 | 2.19 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/12/2026 9:58:57 AM EST |
| 13.50 | 0.00 | 0.11 | 0.06 | % | 0.00 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 1/12/2026 9:58:57 AM EST | |||
| 14.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 25 | 1 | 3.84 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/12/2026 9:58:57 AM EST |
| 14.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.23 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 1/12/2026 9:58:57 AM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 76 | 117,187 | 2.34 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/12/2026 9:58:57 AM EST |
| 16.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 10 | 3.35 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/12/2026 9:58:57 AM EST |
| 17.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.76 | 0.00 | 0.00 | 0.00 | 1/12/2026 9:58:57 AM EST | |||
| 17.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 16,677 | 2.85 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/12/2026 9:58:57 AM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 33,649 | 0.00 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/12/2026 9:58:57 AM EST |
| 22.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 8,220 | 0.00 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/12/2026 9:58:57 AM EST |
| 25.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 18,228 | 0.00 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/12/2026 9:58:57 AM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 17,143 | 0.00 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/12/2026 9:58:57 AM EST |
| 35.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5,561 | 0.00 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/12/2026 9:58:57 AM 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 | 0.28 | 0.14 | 0.03 | 0.00 | 0.00% | 0.06 | 0 | 1,913 | 0.00 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 1/12/2026 9:58:57 AM EST |
| 4.00 | 0.00 | 0.03 | 0.02 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 48 | 3.74 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/12/2026 9:58:57 AM EST |
| 4.50 | 0.00 | 0.03 | 0.02 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 48 | 3.21 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/12/2026 9:58:57 AM EST |
| 5.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,936 | 2.73 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/12/2026 9:58:57 AM EST |
| 5.50 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 1/12/2026 9:58:57 AM EST | |||
| 6.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 1,803 | 1.74 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/12/2026 9:58:57 AM EST |
| 6.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 518 | 1.61 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/12/2026 9:58:57 AM EST |
| 7.00 | 0.01 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 11 | 1,587 | 0.98 | -0.03 | 0.09 | -0.01 | 1/12/2026 | 1/12/2026 9:58:57 AM EST |
| 7.50 | 0.02 | 0.03 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 197 | 8,310 | 0.73 | -0.10 | 0.24 | -0.01 | 1/12/2026 | 1/12/2026 9:58:57 AM EST |
| 8.00 | 0.09 | 0.10 | 0.10 | 0.09 | 0.00 | 0.00% | 0.01 | 413 | 7,987 | 0.63 | -0.27 | 0.52 | -0.02 | 1/12/2026 | 1/12/2026 9:58:57 AM EST |
| 8.50 | 0.30 | 0.35 | 0.33 | 0.30 | -0.06 | -16.67% | 0.04 | 212 | 7,313 | 0.60 | -0.58 | 0.65 | -0.03 | 1/12/2026 | 1/12/2026 9:58:57 AM EST |
| 9.00 | 0.70 | 0.90 | 0.80 | 0.73 | +0.10 | +15.88% | 0.09 | 19 | 357 | 0.59 | -0.81 | 0.41 | -0.02 | 1/12/2026 | 1/12/2026 9:58:57 AM EST |
| 9.50 | 1.06 | 1.41 | 1.24 | 1.08 | 0.00 | 0.00% | 0.13 | 0 | 137 | 1.16 | -0.92 | 0.21 | -0.01 | 1/9/2026 | 1/12/2026 9:58:57 AM EST |
| 10.00 | 1.64 | 1.79 | 1.72 | 1.73 | +0.09 | +5.49% | 0.17 | 175 | 23,160 | 1.30 | -0.97 | 0.09 | -0.01 | 1/12/2026 | 1/12/2026 9:58:57 AM EST |
| 10.50 | 2.04 | 2.32 | 2.18 | 2.18 | +0.20 | +10.11% | 0.21 | 20 | 37 | 1.86 | -0.99 | 0.03 | 0.00 | 1/12/2026 | 1/12/2026 9:58:57 AM EST |
| 11.00 | 2.53 | 2.78 | 2.66 | 2.60 | 0.00 | 0.00% | 0.24 | 0 | 47 | 2.30 | -1.00 | 0.01 | 0.00 | 1/9/2026 | 1/12/2026 9:58:57 AM EST |
| 11.50 | 3.00 | 3.40 | 3.20 | 3.25 | 0.00 | 0.00% | 0.28 | 0 | 15 | 2.11 | -1.00 | 0.00 | 0.00 | 1/8/2026 | 1/12/2026 9:58:57 AM EST |
| 12.00 | 3.50 | 3.95 | 3.73 | 3.87 | 0.00 | 0.00% | 0.31 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 12/29/2025 | 1/12/2026 9:58:57 AM EST |
| 12.50 | 4.15 | 4.30 | 4.23 | 4.22 | +0.20 | +4.98% | 0.34 | 31 | 7,582 | 2.50 | -1.00 | 0.00 | 0.00 | 1/12/2026 | 1/12/2026 9:58:57 AM EST |
| 13.00 | 3.30 | 5.95 | 4.63 | 4.57 | 0.00 | 0.00% | 0.36 | 0 | 0 | 7.73 | -1.00 | 0.00 | 0.00 | 1/8/2026 | 1/12/2026 9:58:57 AM EST |
| 13.50 | 4.65 | 5.75 | 5.20 | % | 0.39 | 0 | 0 | 5.17 | -1.00 | 0.00 | 0.00 | 1/12/2026 9:58:57 AM EST | |||
| 14.00 | 4.15 | 6.20 | 5.18 | 6.12 | 0.00 | 0.00% | 0.37 | 0 | 0 | 4.86 | -1.00 | 0.00 | 0.00 | 12/30/2025 | 1/12/2026 9:58:57 AM EST |
| 14.50 | 5.50 | 6.55 | 6.03 | 5.53 | 0.00 | 0.00% | 0.42 | 0 | 0 | 7.55 | -1.00 | 0.00 | 0.00 | 1/7/2026 | 1/12/2026 9:58:57 AM EST |
| 15.00 | 6.35 | 6.90 | 6.63 | 6.53 | 0.00 | 0.00% | 0.44 | 0 | 12,554 | 4.43 | -1.00 | 0.00 | 0.00 | 1/9/2026 | 1/12/2026 9:58:57 AM EST |
| 16.00 | 5.65 | 9.70 | 7.68 | % | 0.48 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 1/12/2026 9:58:57 AM EST | |||
| 17.00 | 6.60 | 10.70 | 8.65 | % | 0.51 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 1/12/2026 9:58:57 AM EST | |||
| 17.50 | 7.10 | 11.20 | 9.15 | 9.36 | 0.00 | 0.00% | 0.52 | 0 | 0 | 8.01 | -1.00 | 0.00 | 0.00 | 1/2/2026 | 1/12/2026 9:58:57 AM EST |
| 20.00 | 11.35 | 11.85 | 11.60 | 11.75 | 0.00 | 0.00% | 0.58 | 0 | 547 | 5.51 | -1.00 | 0.00 | 0.00 | 1/8/2026 | 1/12/2026 9:58:57 AM EST |
| 22.50 | 12.10 | 16.15 | 14.13 | 14.55 | 0.00 | 0.00% | 0.63 | 0 | 0 | 8.31 | -1.00 | 0.00 | 0.00 | 11/21/2025 | 1/12/2026 9:58:57 AM EST |
| 25.00 | 14.60 | 18.70 | 16.65 | 16.42 | 0.00 | 0.00% | 0.67 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/18/2025 | 1/12/2026 9:58:57 AM EST |
| 30.00 | 21.35 | 21.90 | 21.63 | 21.79 | 0.00 | 0.00% | 0.72 | 0 | 396 | 7.47 | -1.00 | 0.00 | 0.00 | 12/31/2025 | 1/12/2026 9:58:57 AM EST |
| 35.00 | 24.80 | 28.70 | 26.75 | 26.37 | 0.00 | 0.00% | 0.76 | 0 | 1,319 | 0.00 | -1.00 | 0.00 | 0.00 | 1/8/2026 | 1/12/2026 9:58:57 AM EST |