BULL - Options Database

BULL

WEBULL CORP A

$9.40 +8.85%

(8/20 10:10) ◀

Thursday, August 20, 2026 (10:15am)

▶ (8/20 10:20)

◀ 8/20 10:15 ▶

Option Volume

Detail

ℹ

Current (08/20 10:15am) 180,650

Calls: 150,323 (83%)

Puts: 30,327 (17%)

Prior (06/11) 9,500

Calls: 7,799 (82%)

Puts: 1,701 (18%)

Current vs Prior +1801.58%

Calls: +1827.47% (Calls)

Puts: +1682.89% (Puts)

Prior 7-Day Total 351,931

Calls: 299,397 (85%)

Puts: 52,534 (15%)

Prior 7-Day Average 50,275

Calls: 42,771 (85%)

Puts: 7,504 (15%)

Current vs Prior 7-Day Avg +259.32%

Calls: +251.46%

Puts: +304.10%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/20 10:15am) $14.33M

Calls: $13.02M (91%)

Puts: $1.31M (9%)

Prior (06/11) $214.3K

Calls: $169.3K (79%)

Puts: $45.0K (21%)

Current vs Prior +6584.58%

Calls: +7588.64%

Puts: +2803.73%

Prior 7-Day Total $14.73M

Calls: $12.23M (83%)

Puts: $2.50M (17%)

Prior 7-Day Average $2.10M

Calls: $1.75M (83%)

Puts: $357.1K (17%)

Current vs Prior 7-Day Avg +580.97%

Calls: +645.42%

Puts: +265.70%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/20 10:15am) 0.20

Prior (06/11) 0.22

Current vs Prior -7.50%

Prior 7-Day Average 0.20

Current vs Prior 7-Day Avg -0.58%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/20 10:15am) 1,072,037

Calls: 927,592 (87%)

Puts: 144,445 (13%)

Prior (06/11) 1,076,420

Calls: 924,186 (86%)

Puts: 152,234 (14%)

Current vs Prior -0.41%

Prior 7-Day Total 6,440,581

Calls: 5,584,041 (87%)

Puts: 856,540 (13%)

Prior 7-Day Average 920,083

Calls: 797,720 (87%)

Puts: 122,362 (13%)

Current vs Prior 7-Day Avg +16.52%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (08/21) | Next (08/28)Expiry (08/21) | Next (09/18)

Current 4.68% | 8.19%4.68% | 14.47%

Prior 8.52% | 11.01%8.52% | 17.04%

Current vs Prior -45.07% | -25.57%-45.06% | -15.10%

Prior 7-Day Avg 8.48% | 11.44%8.51% | 16.64%

Current vs 7-Day Avg -44.77% | -28.41%-44.96% | -13.03%

Prior 7-Day Eod 8.52% | 11.01%9.72% | 17.82%

Current vs 7-Day Eod -45.07% | -25.57%-51.85% | -18.83%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 8.49% | 9.37%

Calls: 5.88% | 11.76%

Puts: 11.11% | 6.98%

Prior 2.79% | 5.42%

Calls: 2.94% | 6.67%

Puts: 2.63% | 4.17%

Current vs Prior +204.30% | +72.88%

Prior 7-Day Avg 9.29% | 10.16%

Calls: 9.46% | 9.54%

Puts: 9.12% | 10.76%

Current vs 7-Day Avg -8.58% | -7.74%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 91% of dollar volume in calls ($13.02M) vs puts ($1.31M). Massive premium surge with dollar volume up 6585% vs prior. Dollar volume significantly above 7-day average (581% higher). Unusually high activity with volume up 1802% vs prior - elevated interest.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
10:15	BULLISH	BULLISH	BULLISH
10:10	BULLISH	BULLISH	BULLISH
10:00	BULLISH	BULLISH	BULLISH
09:55	BULLISH	BULLISH	BULLISH
09:50	BULLISH	BULLISH	BULLISH
09:45	BULLISH	BULLISH	BULLISH
09:40	BULLISH	BULLISH	BULLISH
09:35	BULLISH	BULLISH	BULLISH

📈 Options Analysis

🎯 Tightest Spreads

💰 Best Value Under $1

📊 High Delta (ITM)

🔥 High Volume

⏰ Backwardation

📈 Debit Spreads

📉 Credit Spreads

📅 Calendar Spreads

⚡ Straddles

🔀 Strangles

🦅 Iron Condors

🦋 Butterflies

⚖️ Ratio Spreads

🛡️ Covered Calls

🎯

Tightest Spreads

💰

Best Value <$1

📊

High Delta

⚖️

Ratio Spreads

🛡️

Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 11 of results (avg 6.2%, best 1.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$9.00	Sep 4	0.71	0.72	$0.72	1.4%	2.1K	0.64	2.3K
$8.00	Aug 21	1.40	1.43	$1.42	2.1%	6.3K	1.00	52.1K
$9.50	Aug 21	0.16	0.17	$0.17	5.9%	11.5K	0.43	10.8K
$8.00	Aug 28	1.37	1.46	$1.42	6.3%	318	0.94	1.9K
$9.00	Aug 28	0.59	0.63	$0.61	6.6%	1.2K	0.68	3.8K

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$9.50	Aug 28	0.41	0.44	$0.43	7.0%	275	0.52	2
$10.00	Sep 18	0.93	1.01	$0.97	8.2%	196	0.61	545

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 22 found (avg $0.51, cheapest $0.07)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$9.50	Aug 21	0.16	0.17	$0.17	5.9%	11.5K	0.43	10.8K
$11.00	Aug 28	0.05	0.06	$0.06	16.7%	633	0.11	898
$9.00	Aug 21	0.44	0.48	$0.46	8.7%	9.6K	0.79	22.6K
$10.00	Aug 28	0.17	0.19	$0.18	11.1%	2.6K	0.30	3.6K
$9.50	Aug 28	0.32	0.36	$0.34	11.8%	600	0.47	1.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$9.00	Aug 21	0.06	0.07	$0.07	14.3%	1.0K	0.21	338
$9.50	Aug 21	0.25	0.28	$0.27	11.1%	2.2K	0.57	141
$9.00	Aug 28	0.19	0.22	$0.21	14.3%	359	0.32	251
$10.00	Aug 21	0.62	0.69	$0.66	10.6%	122	0.84	290
$9.50	Aug 28	0.41	0.44	$0.43	7.0%	275	0.52	2

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 35 found (avg delta 0.72, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$8.00	Aug 21	1.40	1.43	$1.42	2.1%	6.3K	1.00	52.1K
$8.50	Aug 21	0.88	0.94	$0.91	6.6%	6.7K	0.94	13.6K
$8.00	Aug 28	1.37	1.46	$1.42	6.3%	318	0.94	1.9K
$8.00	Sep 4	1.29	1.65	$1.47	24.5%	22	0.91	949
$8.00	Sep 11	0.95	1.61	$1.28	51.6%	7	0.86	448

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$10.50	Aug 21	0.71	2.13	$1.42	100.0%	3	0.92	2
$10.00	Aug 21	0.62	0.69	$0.66	10.6%	122	0.84	290
$10.50	Aug 28	0.70	1.39	$1.05	65.7%	20	0.83	55
$10.50	Sep 4	0.51	1.33	$0.92	89.1%	--	0.78	70
$10.50	Sep 25	1.04	2.50	$1.77	82.5%	50	0.70	--

Most actively traded options today. High liquidity = easy entry/exit. 73 active (total vol 92.1K, top 19.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$10.00	Aug 21	0.04	0.05	$0.05	20.0%	19.1K	0.16	45.1K
$9.50	Aug 21	0.16	0.17	$0.17	5.9%	11.5K	0.43	10.8K
$10.00	Sep 18	0.37	0.41	$0.39	10.3%	10.2K	0.38	30.9K
$9.00	Aug 21	0.44	0.48	$0.46	8.7%	9.6K	0.79	22.6K
$8.50	Aug 21	0.88	0.94	$0.91	6.6%	6.7K	0.94	13.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$8.50	Aug 21	0.01	0.02	$0.02	50.0%	2.6K	0.06	3.8K
$9.50	Aug 21	0.25	0.28	$0.27	11.1%	2.2K	0.57	141
$9.00	Aug 21	0.06	0.07	$0.07	14.3%	1.0K	0.21	338
$8.50	Aug 28	0.05	0.10	$0.08	62.5%	662	0.15	668
$8.00	Aug 21	0.00	0.01	$0.01	100.0%	652	0.02	5.9K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 5 strikes (avg 54.2%, max 59.4%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$10.00	Aug 21	Oct 2	103.0%	64.7%	59.4%	19.1K	45.2K
$9.50	Aug 21	Oct 2	94.7%	63.6%	48.8%	11.6K	10.9K

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$10.00	Aug 21	Oct 2	103.0%	64.7%	59.4%	134	308
$9.00	Aug 21	Sep 11	95.3%	61.7%	54.6%	1.0K	444
$9.50	Aug 21	Oct 2	94.7%	63.6%	48.8%	2.2K	183

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 34 found (best R:R 1.50, avg 1.82)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$8.00	$8.50	Sep 11	$0.20	$0.30	$0.20	86%	1.50	$8.20
$9.50	$10.00	Sep 25	$0.13	$0.37	$0.13	52%	2.85	$9.63
$8.50	$9.00	Sep 11	$0.27	$0.23	$0.27	76%	0.85	$8.77
$8.50	$9.00	Sep 4	$0.30	$0.20	$0.30	76%	0.67	$8.80
$9.50	$10.00	Oct 2	$0.17	$0.33	$0.17	49%	1.94	$9.67

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$10.50	$10.00	Aug 28	$0.25	$0.25	$0.25	83%	1.00	$10.25
$10.00	$9.50	Oct 2	$0.15	$0.35	$0.15	59%	2.33	$9.85
$9.50	$8.50	Sep 25	$0.24	$0.76	$0.24	49%	3.17	$9.26
$9.50	$9.00	Sep 4	$0.19	$0.31	$0.19	52%	1.63	$9.31
$9.00	$8.50	Sep 4	$0.12	$0.38	$0.12	36%	3.17	$8.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 16 found (best R:R 0.52, avg 0.42)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$10.00	$10.50	Oct 2	$0.19	$0.19	$0.31	60%	0.61	$10.19
$9.50	$10.00	Aug 21	$0.12	$0.12	$0.38	57%	0.32	$9.62
$10.50	$11.00	Oct 2	$0.12	$0.12	$0.38	70%	0.32	$10.62
$9.50	$10.00	Sep 11	$0.20	$0.20	$0.30	51%	0.67	$9.70
$10.00	$10.50	Sep 4	$0.11	$0.11	$0.39	67%	0.28	$10.11

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$8.50	$8.00	Sep 4	$0.17	$0.17	$0.33	75%	0.52	$8.33
$8.50	$8.00	Sep 11	$0.12	$0.12	$0.38	76%	0.32	$8.38
$9.00	$8.50	Aug 28	$0.13	$0.13	$0.37	68%	0.35	$8.87
$9.00	$8.50	Sep 11	$0.16	$0.16	$0.34	64%	0.47	$8.84
$9.00	$8.50	Sep 4	$0.12	$0.12	$0.38	64%	0.32	$8.88

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.17, cheapest $0.16)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$9.50	Aug 21	Aug 28	$0.17	94.7%	69.6%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$9.50	Aug 21	Aug 28	$0.16	94.7%	69.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 23 found (cheapest 4.68% of stock, avg 12.17%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$9.50	Aug 21	$0.17	$0.27	$0.44	$9.06	$9.94	4.68%
$9.00	Aug 21	$0.46	$0.07	$0.53	$8.47	$9.53	5.64%
$10.00	Aug 21	$0.05	$0.66	$0.71	$9.29	$10.71	7.55%
$9.50	Aug 28	$0.34	$0.43	$0.77	$8.73	$10.27	8.19%
$9.00	Aug 28	$0.61	$0.21	$0.82	$8.18	$9.82	8.72%
$8.50	Aug 21	$0.91	$0.02	$0.93	$7.57	$9.43	9.89%
$9.50	Sep 4	$0.42	$0.55	$0.97	$8.53	$10.47	10.32%
$10.00	Aug 28	$0.18	$0.80	$0.98	$9.02	$10.98	10.43%
$8.50	Aug 28	$0.99	$0.08	$1.07	$7.43	$9.57	11.38%
$9.00	Sep 4	$0.72	$0.36	$1.08	$7.92	$10.08	11.49%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 59 found (cheapest 0.43% of stock, avg 5.06%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$10.50	$8.50	Aug 21	$0.02	$0.02	$0.04	$8.46	$10.54
$10.00	$8.50	Aug 21	$0.05	$0.02	$0.07	$8.43	$10.07
$11.00	$8.00	Aug 28	$0.06	$0.03	$0.09	$7.91	$11.09
$10.50	$9.00	Aug 21	$0.02	$0.07	$0.09	$8.91	$10.59
$10.00	$9.00	Aug 21	$0.05	$0.07	$0.12	$8.88	$10.12
$10.50	$8.00	Aug 28	$0.09	$0.03	$0.12	$7.88	$10.62
$11.00	$8.50	Aug 28	$0.06	$0.08	$0.14	$8.36	$11.14
$11.00	$8.00	Sep 4	$0.09	$0.07	$0.16	$7.84	$11.16
$10.50	$8.50	Aug 28	$0.09	$0.08	$0.17	$8.33	$10.67
$10.50	$8.00	Sep 4	$0.15	$0.07	$0.22	$7.78	$10.72

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 1 found (best R:R 1.27, avg credit $0.28)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
8/8	10/10	Sep 4	$0.28	$0.22	42%	1.27	$8.22	$10.28

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 30 found (best R:R 1.94, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$9.00	$9.50	$10.00	Aug 21	$0.17	$0.33	63%	1.94
$9.50	$10.00	$10.50	Aug 28	$0.07	$0.43	30%	6.14
$9.50	$10.00	$10.50	Aug 21	$0.09	$0.41	35%	4.56
$8.50	$9.00	$9.50	Aug 21	$0.16	$0.34	51%	2.12
$9.00	$9.50	$10.00	Aug 28	$0.11	$0.39	38%	3.55

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$9.00	$9.50	$10.00	Aug 21	$0.19	$0.31	63%	1.63
$8.50	$9.00	$9.50	Aug 28	$0.09	$0.41	38%	4.56
$8.50	$9.00	$9.50	Aug 21	$0.15	$0.35	51%	2.33
$8.50	$9.00	$9.50	Sep 11	$0.06	$0.44	26%	7.33
$8.50	$9.00	$9.50	Sep 4	$0.07	$0.43	27%	6.14

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 37 found (best net $-0.06, 29 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$9.00	$9.50	1:2	Aug 28	-$0.07	$0.43
$8.50	$9.00	1:2	Aug 28	-$0.23	$0.27
$9.00	$9.50	1:2	Sep 4	-$0.12	$0.38
$8.00	$8.50	1:2	Aug 21	-$0.40	$0.10
$9.50	$10.00	1:2	Sep 11	-$0.10	$0.40

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$10.00	$9.50	1:2	Aug 28	-$0.06	$0.44
$9.50	$8.50	1:2	Sep 25	-$0.10	$0.90
$10.00	$9.50	1:2	Sep 25	-$0.13	$0.37
$10.00	$9.50	1:2	Sep 4	-$0.23	$0.27
$9.00	$8.50	1:2	Sep 11	-$0.07	$0.43

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 21 found (best yield 4.47%, avg 2.67%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$10.00	Oct 2	$0.42	0.40	6.4%	4.47%	10.85%	20	43
$10.00	Sep 25	$0.38	0.41	6.4%	4.04%	10.43%	74	250
$10.00	Sep 18	$0.37	0.38	6.4%	3.94%	10.32%	10.2K	30.9K
$11.00	Sep 25	$0.19	0.25	17.0%	2.02%	19.04%	147	55
$10.50	Sep 25	$0.25	0.30	11.7%	2.66%	14.36%	29	7
$9.50	Oct 2	$0.50	0.49	1.1%	5.32%	6.38%	56	43
$9.50	Sep 11	$0.47	0.49	1.1%	5.00%	6.06%	108	395
$9.50	Sep 25	$0.43	0.52	1.1%	4.57%	5.64%	94	221
$10.50	Oct 2	$0.15	0.30	11.7%	1.60%	13.30%	15	54
$10.00	Sep 11	$0.26	0.35	6.4%	2.77%	9.15%	157	295

Current 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 150,323

Total Puts 30,327

Put/Call Ratio 0.20

Net Difference 119,996

Prior's Put/Call Breakdown

Total Calls 7,799

Total Puts 1,701

Put/Call Ratio 0.22

Net Difference 6,098

Prior 7-Day Put/Call Summary

Total Calls 299,397

Total Puts 52,534

Average Put/Call Ratio 0.20

Ratio Trend Falling

Daily Put/Call History (Last 7 Days)

Date	Calls	Puts	Ratio	Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker	Earnings Date	Days Away	Call Volume	Put Volume	IV Rank
Loading data...

Option Volume

Dollar Volume

Put/Call Ratio

Open Interest

Expected Move

Relative Spread

🤖 AI Insights

📈 Options Analysis

Current 5-Minute Volume Snapshots

Prior's 5-Minute Volume Snapshots

Current Put/Call Breakdown

Prior's Put/Call Breakdown

Prior 7-Day Put/Call Summary

Daily Put/Call History (Last 7 Days)

Upcoming Earnings - 2 Weeks Prior

Upcoming Earnings - 1 Week Prior

Earnings This Week

Earnings - Day Before / Day After

Options Activity Around Earnings

Chart Title

Price — Past 7 Days

Add Card