BULL - Options Database

BULL

WEBULL CORP A

$9.06 +4.80%

(8/20 10:35) ◀

Thursday, August 20, 2026 (11:00am)

▶ (8/20 12:00)

◀ 8/20 11:01 ▶

Option Volume

Detail

ℹ

Current (08/20 11:00am) 249,539

Calls: 205,056 (82%)

Puts: 44,483 (18%)

Prior --

Calls: 81,099 (88%)

Puts: 11,284 (12%)

Current vs Prior +0.00%

Calls: +152.85% (Calls)

Puts: +294.21% (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 +396.34%

Calls: +379.43%

Puts: +492.72%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/20 11:00am) $15.76M

Calls: $13.82M (88%)

Puts: $1.94M (12%)

Prior --

Calls: $2.28M (82%)

Puts: $515.2K (18%)

Current vs Prior +0.00%

Calls: +505.02%

Puts: +275.94%

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 +649.03%

Calls: +691.27%

Puts: +442.39%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/20 11:00am) 0.22

Prior 1.00

Current vs Prior -78.31%

Prior 7-Day Average 0.20

Current vs Prior 7-Day Avg +6.92%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/20 11:00am) 1,072,037

Calls: 927,592 (87%)

Puts: 144,445 (13%)

Prior --

Calls: -- (--)

Puts: -- (--)

Current vs Prior +0.00%

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 4.42% | 8.39%4.42% | 16.89%

Prior 8.52% | 11.01%8.52% | 17.04%

Current vs Prior -48.18% | -23.78%-48.19% | -0.90%

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

Current vs 7-Day Avg -47.91% | -26.68%-48.09% | +1.51%

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

Current vs 7-Day Eod -48.18% | -23.78%-54.59% | -5.26%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 8.05% | 6.93%

Calls: 4.35% | 2.44%

Puts: 11.76% | 11.43%

Prior 2.79% | 5.42%

Calls: 2.94% | 6.67%

Puts: 2.63% | 4.17%

Current vs Prior +188.53% | +27.86%

Prior 7-Day Avg 9.29% | 10.16%

Calls: 9.46% | 9.54%

Puts: 9.12% | 10.76%

Current vs 7-Day Avg -13.32% | -31.76%

Liquidity Pricy

Add Card

🤖 AI Insights

Strong bullish conviction with 88% of dollar volume in calls ($13.82M) vs puts ($1.94M). Dollar volume significantly above 7-day average (649% higher). Volume explosion - 396% above 7-day average (249,539 vs avg 50,275). Extreme bullish P/C ratio of 0.22 - heavy call buying (205,056 calls vs 44,483 puts).

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 NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
11:00	BULLISH	BULLISH	BULLISH
10:35	BULLISH	BULLISH	BULLISH
10:30	BULLISH	BULLISH	BULLISH
10:25	BULLISH	BULLISH	BULLISH
10:20	BULLISH	BULLISH	BULLISH
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 17 of results (avg 7.3%, best 2.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$9.00	Aug 28	0.40	0.41	$0.41	2.4%	1.7K	0.54	3.8K
$9.00	Aug 21	0.22	0.23	$0.23	4.3%	15.3K	0.56	22.6K
$7.50	Sep 18	1.62	1.70	$1.66	4.8%	679	0.88	9.3K
$10.00	Sep 18	0.29	0.31	$0.30	6.7%	11.2K	0.32	30.9K
$9.00	Sep 11	0.57	0.61	$0.59	6.8%	308	0.54	10.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$10.00	Sep 18	1.19	1.26	$1.23	5.7%	256	0.68	545
$8.00	Sep 11	0.16	0.17	$0.17	5.9%	114	0.20	185
$9.00	Sep 11	0.50	0.54	$0.52	7.7%	44	0.46	106
$7.50	Sep 18	0.10	0.11	$0.11	9.1%	288	0.12	3.7K
$8.50	Sep 11	0.29	0.32	$0.31	9.7%	123	0.31	61

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 30 found (avg $0.43, cheapest $0.07)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$9.50	Aug 21	0.06	0.07	$0.07	14.3%	16.9K	0.22	10.8K
$9.00	Aug 21	0.22	0.23	$0.23	4.3%	15.3K	0.56	22.6K
$10.00	Aug 28	0.10	0.11	$0.11	9.1%	3.7K	0.20	3.6K
$9.50	Aug 28	0.19	0.22	$0.21	14.3%	1.1K	0.34	1.4K
$8.50	Aug 21	0.55	0.60	$0.57	8.8%	7.6K	0.89	13.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$9.00	Aug 21	0.16	0.18	$0.17	11.8%	4.8K	0.45	338
$8.50	Aug 28	0.14	0.17	$0.16	18.8%	1.4K	0.26	668
$9.50	Aug 21	0.49	0.56	$0.53	13.2%	3.8K	0.79	141
$9.00	Aug 28	0.33	0.37	$0.35	11.4%	642	0.46	251
$8.50	Sep 4	0.22	0.26	$0.24	16.7%	67	0.29	105

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 42 found (avg delta 0.74, highest 0.98)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$7.50	Aug 21	1.51	1.73	$1.62	13.6%	1.5K	0.98	22.8K
$8.00	Aug 21	1.02	1.10	$1.06	7.5%	7.4K	0.98	52.1K
$7.50	Aug 28	1.49	1.75	$1.62	16.0%	215	0.94	1.2K
$8.50	Aug 21	0.55	0.60	$0.57	8.8%	7.6K	0.89	13.6K
$7.50	Sep 11	1.52	1.76	$1.64	14.6%	3	0.89	120

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$10.50	Aug 21	1.25	1.60	$1.43	24.5%	3	0.94	2
$10.00	Aug 21	0.87	1.02	$0.95	15.8%	480	0.91	290
$10.50	Aug 28	1.31	1.68	$1.50	24.7%	40	0.89	55
$10.50	Sep 4	1.30	1.82	$1.56	33.3%	--	0.81	70
$10.00	Aug 28	0.94	1.12	$1.03	17.5%	81	0.80	102

Most actively traded options today. High liquidity = easy entry/exit. 83 active (total vol 147.9K, top 23.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$10.00	Aug 21	0.02	0.03	$0.03	33.3%	23.0K	0.09	45.1K
$9.00	Sep 4	0.47	0.54	$0.51	13.7%	20.6K	0.54	2.3K
$9.50	Aug 21	0.06	0.07	$0.07	14.3%	16.9K	0.22	10.8K
$9.00	Aug 21	0.22	0.23	$0.23	4.3%	15.3K	0.56	22.6K
$10.00	Sep 18	0.29	0.31	$0.30	6.7%	11.2K	0.32	30.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$8.50	Aug 21	0.03	0.04	$0.04	25.0%	5.1K	0.11	3.8K
$9.00	Aug 21	0.16	0.18	$0.17	11.8%	4.8K	0.45	338
$9.50	Aug 21	0.49	0.56	$0.53	13.2%	3.8K	0.79	141
$8.00	Aug 21	0.00	0.01	$0.01	100.0%	2.0K	0.02	5.9K
$8.50	Aug 28	0.14	0.17	$0.16	18.8%	1.4K	0.26	668

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 4 strikes (avg 73.3%, max 73.8%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$9.50	Aug 21	Oct 2	103.1%	59.3%	73.8%	16.9K	10.9K
$9.00	Aug 21	Oct 2	94.2%	54.5%	72.9%	15.4K	22.8K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$9.50	Aug 21	Oct 2	103.1%	59.3%	73.8%	3.8K	183
$9.00	Aug 21	Oct 2	94.2%	54.5%	72.9%	4.8K	338

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 39 found (best R:R 0.84, avg 1.72)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$7.50	$10.00	Sep 18	$1.36	$1.14	$1.36	88%	0.84	$8.86
$9.00	$9.50	Sep 25	$0.18	$0.32	$0.18	55%	1.78	$9.18
$8.00	$8.50	Oct 2	$0.31	$0.19	$0.31	77%	0.61	$8.31
$9.00	$9.50	Oct 2	$0.20	$0.30	$0.20	57%	1.50	$9.20
$8.50	$9.00	Oct 2	$0.27	$0.23	$0.27	68%	0.85	$8.77

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$10.00	$9.50	Sep 11	$0.24	$0.26	$0.24	71%	1.08	$9.76
$9.00	$8.50	Oct 2	$0.18	$0.32	$0.18	44%	1.78	$8.82
$9.50	$9.00	Aug 28	$0.29	$0.21	$0.29	66%	0.72	$9.21
$9.50	$9.00	Sep 4	$0.28	$0.22	$0.28	62%	0.79	$9.22
$8.50	$8.00	Oct 2	$0.15	$0.35	$0.15	33%	2.33	$8.35

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 19 found (best R:R 0.39, avg 0.46)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$10.00	$10.50	Oct 2	$0.17	$0.17	$0.33	64%	0.52	$10.17
$9.50	$10.00	Sep 25	$0.17	$0.17	$0.33	56%	0.52	$9.67
$9.50	$10.00	Sep 11	$0.14	$0.14	$0.36	59%	0.39	$9.64
$10.00	$10.50	Sep 25	$0.11	$0.11	$0.39	66%	0.28	$10.11
$9.50	$10.00	Sep 4	$0.12	$0.12	$0.38	62%	0.32	$9.62

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$8.00	$7.50	Oct 2	$0.14	$0.14	$0.36	76%	0.39	$7.86
$9.00	$8.50	Aug 21	$0.13	$0.13	$0.37	55%	0.35	$8.87
$8.00	$7.50	Sep 25	$0.11	$0.11	$0.39	77%	0.28	$7.89
$8.50	$8.00	Sep 25	$0.16	$0.16	$0.34	67%	0.47	$8.34
$8.50	$8.00	Aug 28	$0.10	$0.10	$0.40	74%	0.25	$8.40

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.18, cheapest $0.18)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$9.00	Aug 21	Aug 28	$0.18	94.2%	68.3%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$9.00	Aug 21	Aug 28	$0.18	94.2%	68.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 18 found (cheapest 4.42% of stock, avg 11.76%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$9.00	Aug 21	$0.23	$0.17	$0.40	$8.60	$9.40	4.42%
$9.50	Aug 21	$0.07	$0.53	$0.60	$8.90	$10.10	6.62%
$8.50	Aug 21	$0.57	$0.04	$0.61	$7.89	$9.11	6.73%
$9.00	Aug 28	$0.41	$0.35	$0.76	$8.24	$9.76	8.39%
$9.50	Aug 28	$0.21	$0.64	$0.85	$8.65	$10.35	9.38%
$8.50	Aug 28	$0.71	$0.16	$0.87	$7.63	$9.37	9.60%
$9.00	Sep 4	$0.51	$0.44	$0.95	$8.05	$9.95	10.49%
$9.50	Sep 4	$0.31	$0.72	$1.03	$8.47	$10.53	11.37%
$8.50	Sep 4	$0.84	$0.24	$1.08	$7.42	$9.58	11.92%
$9.00	Sep 11	$0.59	$0.52	$1.11	$7.89	$10.11	12.25%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 62 found (cheapest 0.77% of stock, avg 6.04%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$10.00	$8.50	Aug 21	$0.03	$0.04	$0.07	$8.43	$10.07
$10.50	$8.00	Aug 28	$0.06	$0.06	$0.12	$7.88	$10.62
$9.50	$8.50	Aug 21	$0.07	$0.04	$0.11	$8.39	$9.61
$10.00	$8.00	Aug 28	$0.11	$0.06	$0.17	$7.83	$10.17
$10.50	$8.50	Aug 28	$0.06	$0.16	$0.22	$8.28	$10.72
$10.50	$8.00	Sep 4	$0.14	$0.12	$0.26	$7.74	$10.76
$10.50	$7.50	Sep 11	$0.16	$0.08	$0.24	$7.26	$10.74
$10.00	$8.50	Aug 28	$0.11	$0.16	$0.27	$8.23	$10.27
$10.50	$7.50	Sep 4	$0.14	$0.14	$0.28	$7.22	$10.78
$9.50	$9.00	Aug 21	$0.07	$0.17	$0.24	$8.76	$9.74

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 2 found (best R:R 0.79, avg credit $0.24)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
8/8	10/10	Sep 25	$0.22	$0.28	43%	0.79	$7.78	$10.22
8/8	10/10	Sep 25	$0.27	$0.23	33%	1.17	$8.23	$10.27

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 43 found (best R:R 7.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$8.50	$9.00	$9.50	Aug 21	$0.18	$0.32	67%	1.78
$9.00	$9.50	$10.00	Aug 21	$0.12	$0.38	47%	3.17
$8.50	$9.00	$9.50	Aug 28	$0.10	$0.40	40%	4.00
$9.50	$10.00	$10.50	Aug 28	$0.05	$0.45	22%	9.00
$9.00	$9.50	$10.00	Sep 11	$0.06	$0.44	25%	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$9.00	$9.50	$10.00	Aug 21	$0.06	$0.44	47%	7.33
$8.00	$8.50	$9.00	Aug 21	$0.10	$0.40	42%	4.00
$8.50	$9.00	$9.50	Aug 28	$0.10	$0.40	40%	4.00
$8.50	$9.00	$9.50	Aug 21	$0.23	$0.27	68%	1.17
$8.50	$9.00	$9.50	Sep 4	$0.08	$0.42	32%	5.25

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 43 found (best net $-0.08, 37 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$8.00	$8.50	1:2	Aug 21	-$0.08	$0.42
$8.50	$9.00	1:2	Aug 28	-$0.11	$0.39
$8.50	$9.00	1:2	Sep 4	-$0.18	$0.32
$8.00	$8.50	1:2	Aug 28	-$0.29	$0.21
$9.00	$9.50	1:2	Sep 4	-$0.11	$0.39

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$10.00	$9.50	1:2	Aug 21	-$0.11	$0.39
$9.50	$9.00	1:2	Aug 28	-$0.06	$0.44
$10.00	$9.50	1:2	Aug 28	-$0.25	$0.25
$9.50	$9.00	1:2	Sep 4	-$0.16	$0.34
$9.00	$8.50	1:2	Sep 11	-$0.10	$0.40

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 16 found (best yield 5.19%, avg 2.61%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$9.50	Oct 2	$0.47	0.46	4.9%	5.19%	10.04%	65	43
$9.50	Sep 25	$0.45	0.44	4.9%	4.97%	9.82%	102	221
$10.00	Sep 25	$0.32	0.34	10.4%	3.53%	13.91%	100	250
$10.00	Oct 2	$0.30	0.36	10.4%	3.31%	13.69%	22	43
$10.00	Sep 18	$0.29	0.32	10.4%	3.20%	13.58%	11.2K	30.9K
$10.50	Sep 25	$0.23	0.25	15.9%	2.54%	18.43%	48	7
$9.50	Sep 11	$0.36	0.41	4.9%	3.97%	8.83%	251	395
$10.00	Sep 11	$0.23	0.29	10.4%	2.54%	12.91%	289	295
$10.50	Oct 2	$0.13	0.25	15.9%	1.43%	17.33%	25	54
$9.50	Sep 4	$0.29	0.39	4.9%	3.20%	8.06%	545	592

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 205,056

Total Puts 44,483

Put/Call Ratio 0.22

Net Difference 160,573

Prior's Put/Call Breakdown

Total Calls 81,099

Total Puts 11,284

Put/Call Ratio 1.00

Net Difference 69,815

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