BULL - Options Database

BULL

WEBULL CORP A

$8.98 +3.88%

(8/20 14:00) ◀

Thursday, August 20, 2026 (3:00pm)

▶ (8/20 16:00)

◀ 8/20 15:00 ▶

Option Volume

Detail

ℹ

Current (08/20 3:00pm) 317,524

Calls: 256,547 (81%)

Puts: 60,977 (19%)

Prior --

Calls: 81,099 (88%)

Puts: 11,284 (12%)

Current vs Prior +0.00%

Calls: +216.34% (Calls)

Puts: +440.38% (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 +531.56%

Calls: +499.82%

Puts: +712.50%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/20 3:00pm) $27.17M

Calls: $14.86M (55%)

Puts: $12.31M (45%)

Prior --

Calls: $2.28M (82%)

Puts: $515.2K (18%)

Current vs Prior +0.00%

Calls: +550.53%

Puts: +2290.38%

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 +1191.76%

Calls: +750.79%

Puts: +3348.79%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/20 3:00pm) 0.24

Prior 1.00

Current vs Prior -76.23%

Prior 7-Day Average 0.20

Current vs Prior 7-Day Avg +17.17%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/20 3:00pm) 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 3.67% | 7.80%3.67% | 16.82%

Prior 8.52% | 11.01%8.52% | 17.04%

Current vs Prior -56.87% | -29.17%-56.87% | -1.33%

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

Current vs 7-Day Avg -56.64% | -31.87%-56.79% | +1.08%

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

Current vs 7-Day Eod -56.87% | -29.17%-62.20% | -5.66%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 6.06% | 8.49%

Calls: 6.25% | 5.88%

Puts: 5.88% | 11.11%

Prior 2.79% | 5.42%

Calls: 2.94% | 6.67%

Puts: 2.63% | 4.17%

Current vs Prior +117.20% | +56.64%

Prior 7-Day Avg 9.29% | 10.16%

Calls: 9.46% | 9.54%

Puts: 9.12% | 10.76%

Current vs 7-Day Avg -34.75% | -16.40%

Liquidity Pricy

Add Card

🤖 AI Insights

Dollar volume significantly above 7-day average (1192% higher). Volume explosion - 532% above 7-day average (317,524 vs avg 50,275). Extreme bullish P/C ratio of 0.24 - heavy call buying (256,547 calls vs 60,977 puts). P/C ratio dropping 76% - sentiment shifting bullish.

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
15:00	BULLISH	BULLISH	BULLISH
14:00	BULLISH	BULLISH	BULLISH
13:00	BULLISH	BULLISH	BULLISH
12:00	BULLISH	BULLISH	BULLISH
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 35 of results (avg 7.3%, best 3.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$7.50	Aug 21	1.46	1.51	$1.49	3.4%	1.7K	0.98	22.8K
$10.00	Sep 18	0.26	0.27	$0.27	3.7%	12.8K	0.30	30.9K
$7.50	Sep 18	1.57	1.64	$1.61	4.3%	1.1K	0.88	9.3K
$8.50	Aug 28	0.62	0.65	$0.64	4.7%	2.4K	0.73	3.9K
$9.00	Aug 28	0.33	0.35	$0.34	5.9%	3.9K	0.51	3.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$10.50	Sep 25	1.65	1.73	$1.69	4.7%	100	0.76	--
$9.00	Aug 21	0.16	0.17	$0.17	5.9%	6.4K	0.51	338
$10.00	Sep 18	1.20	1.28	$1.24	6.5%	309	0.70	545
$10.00	Sep 11	1.15	1.23	$1.19	6.7%	1	0.73	2
$10.00	Sep 25	1.25	1.34	$1.30	6.9%	23	0.68	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 40 found (avg $0.45, cheapest $0.16)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$9.00	Aug 21	0.15	0.16	$0.16	6.3%	22.4K	0.50	22.6K
$10.00	Aug 28	0.08	0.09	$0.09	11.1%	5.0K	0.17	3.6K
$9.50	Aug 28	0.16	0.18	$0.17	11.8%	3.8K	0.31	1.4K
$8.50	Aug 21	0.48	0.53	$0.51	9.8%	8.8K	0.88	13.6K
$9.00	Aug 28	0.33	0.35	$0.34	5.9%	3.9K	0.51	3.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$9.00	Aug 21	0.16	0.17	$0.17	5.9%	6.4K	0.51	338
$8.00	Aug 28	0.05	0.06	$0.06	16.7%	824	0.12	1.9K
$8.50	Aug 28	0.14	0.16	$0.15	13.3%	2.2K	0.27	668
$9.00	Aug 28	0.34	0.38	$0.36	11.1%	1.3K	0.49	251
$8.00	Sep 11	0.15	0.17	$0.16	12.5%	164	0.20	185

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 42 found (avg delta 0.75, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$7.50	Aug 21	1.46	1.51	$1.49	3.4%	1.7K	0.98	22.8K
$8.00	Aug 21	0.94	1.03	$0.99	9.1%	8.3K	0.98	52.1K
$7.50	Aug 28	1.46	1.57	$1.52	7.2%	290	0.93	1.2K
$7.50	Sep 4	1.50	1.62	$1.56	7.7%	309	0.92	346
$7.50	Sep 11	1.54	1.65	$1.60	6.9%	8	0.89	120

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$10.50	Aug 21	1.41	1.80	$1.61	24.2%	4	1.00	2
$10.00	Aug 21	0.93	1.20	$1.07	25.2%	496	0.95	290
$10.50	Aug 28	1.31	1.68	$1.50	24.7%	40	0.90	55
$9.50	Aug 21	0.48	0.59	$0.53	20.8%	4.3K	0.86	141
$10.50	Sep 4	1.39	1.82	$1.61	26.7%	--	0.86	70

Most actively traded options today. High liquidity = easy entry/exit. 84 active (total vol 191.7K, top 26.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$10.00	Aug 21	0.01	0.02	$0.02	50.0%	26.5K	0.06	45.1K
$9.50	Aug 21	0.03	0.04	$0.04	25.0%	24.9K	0.15	10.8K
$9.00	Aug 21	0.15	0.16	$0.16	6.3%	22.4K	0.50	22.6K
$9.00	Sep 4	0.44	0.48	$0.46	8.7%	21.8K	0.53	2.3K
$10.00	Sep 18	0.26	0.27	$0.27	3.7%	12.8K	0.30	30.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$8.50	Aug 21	0.02	0.03	$0.03	33.3%	7.6K	0.12	3.8K
$9.00	Aug 21	0.16	0.17	$0.17	5.9%	6.4K	0.51	338
$9.50	Aug 21	0.48	0.59	$0.53	20.8%	4.3K	0.86	141
$8.00	Aug 21	0.00	0.01	$0.01	100.0%	2.2K	0.02	5.9K
$8.50	Aug 28	0.14	0.16	$0.15	13.3%	2.2K	0.27	668

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 3 strikes (avg 53.0%, max 63.5%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$9.50	Aug 21	Oct 2	96.8%	59.2%	63.5%	24.9K	10.9K
$9.00	Aug 21	Oct 2	83.3%	56.4%	47.7%	22.6K	22.8K

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$9.00	Aug 21	Oct 2	83.3%	56.4%	47.7%	6.5K	338

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 35 found (best R:R 0.87, avg 1.56)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$7.50	$10.00	Sep 18	$1.34	$1.16	$1.34	88%	0.87	$8.84
$8.00	$8.50	Sep 25	$0.32	$0.18	$0.32	77%	0.56	$8.32
$9.50	$10.00	Sep 25	$0.13	$0.37	$0.13	42%	2.85	$9.63
$8.50	$9.00	Oct 2	$0.26	$0.24	$0.26	66%	0.92	$8.76
$8.00	$8.50	Oct 2	$0.32	$0.18	$0.32	76%	0.56	$8.32

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$9.50	$9.00	Aug 28	$0.31	$0.19	$0.31	69%	0.61	$9.19
$8.50	$8.00	Oct 2	$0.14	$0.36	$0.14	35%	2.57	$8.36
$9.00	$8.50	Sep 4	$0.20	$0.30	$0.20	48%	1.50	$8.80
$9.50	$9.00	Sep 11	$0.30	$0.20	$0.30	62%	0.67	$9.20
$9.50	$9.00	Sep 4	$0.31	$0.19	$0.31	64%	0.61	$9.19

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 15 found (best R:R 0.52, avg 0.48)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$9.00	$9.50	Aug 21	$0.12	$0.12	$0.38	50%	0.32	$9.12
$9.00	$9.50	Sep 25	$0.23	$0.23	$0.27	46%	0.85	$9.23
$9.00	$9.50	Aug 28	$0.17	$0.17	$0.33	49%	0.52	$9.17
$9.50	$10.00	Sep 11	$0.13	$0.13	$0.37	61%	0.35	$9.63
$9.00	$9.50	Sep 11	$0.20	$0.20	$0.30	47%	0.67	$9.20

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$8.50	$8.00	Sep 25	$0.17	$0.17	$0.33	66%	0.52	$8.33
$8.50	$8.00	Sep 11	$0.15	$0.15	$0.35	67%	0.43	$8.35
$8.50	$8.00	Sep 4	$0.13	$0.13	$0.37	69%	0.35	$8.37
$8.00	$7.50	Oct 2	$0.12	$0.12	$0.38	75%	0.32	$7.88
$8.50	$8.00	Oct 2	$0.14	$0.14	$0.36	65%	0.39	$8.36

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	83.3%	66.4%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$9.00	Aug 21	Aug 28	$0.19	83.3%	66.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 18 found (cheapest 3.67% of stock, avg 11.48%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$9.00	Aug 21	$0.16	$0.17	$0.33	$8.67	$9.33	3.67%
$8.50	Aug 21	$0.51	$0.03	$0.54	$7.96	$9.04	6.01%
$9.50	Aug 21	$0.04	$0.53	$0.57	$8.93	$10.07	6.35%
$9.00	Aug 28	$0.34	$0.36	$0.70	$8.30	$9.70	7.80%
$8.50	Aug 28	$0.64	$0.15	$0.79	$7.71	$9.29	8.80%
$9.50	Aug 28	$0.17	$0.67	$0.84	$8.66	$10.34	9.35%
$9.00	Sep 4	$0.46	$0.45	$0.91	$8.09	$9.91	10.13%
$8.50	Sep 4	$0.74	$0.25	$0.99	$7.51	$9.49	11.02%
$9.50	Sep 4	$0.27	$0.76	$1.03	$8.47	$10.53	11.47%
$9.00	Sep 11	$0.54	$0.53	$1.07	$7.93	$10.07	11.92%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 64 found (cheapest 0.56% of stock, avg 5.64%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$10.00	$8.50	Aug 21	$0.02	$0.03	$0.05	$8.45	$10.05
$9.50	$8.50	Aug 21	$0.04	$0.03	$0.07	$8.43	$9.57
$10.50	$7.50	Aug 28	$0.05	$0.03	$0.08	$7.42	$10.58
$10.50	$8.00	Aug 28	$0.05	$0.06	$0.11	$7.89	$10.61
$10.00	$7.50	Aug 28	$0.09	$0.03	$0.12	$7.38	$10.12
$10.50	$7.50	Sep 4	$0.09	$0.05	$0.14	$7.36	$10.64
$10.00	$8.00	Aug 28	$0.09	$0.06	$0.15	$7.85	$10.15
$10.50	$8.00	Sep 4	$0.09	$0.12	$0.21	$7.79	$10.71
$10.50	$7.50	Sep 11	$0.13	$0.09	$0.22	$7.28	$10.72
$10.50	$8.50	Aug 28	$0.05	$0.15	$0.20	$8.30	$10.70

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

No iron condor setups found

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 43 found (best R:R 1.27, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$8.50	$9.00	$9.50	Aug 21	$0.23	$0.27	73%	1.17
$9.00	$9.50	$10.00	Aug 21	$0.10	$0.40	44%	4.00
$8.00	$8.50	$9.00	Aug 21	$0.13	$0.37	48%	2.85
$8.00	$8.50	$9.00	Sep 25	$0.05	$0.45	23%	9.00
$8.50	$9.00	$9.50	Sep 11	$0.07	$0.43	29%	6.14

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$8.50	$9.00	$9.50	Aug 21	$0.22	$0.28	74%	1.27
$8.00	$8.50	$9.00	Aug 21	$0.12	$0.38	48%	3.17
$8.50	$9.00	$9.50	Aug 28	$0.10	$0.40	42%	4.00
$8.00	$8.50	$9.00	Sep 4	$0.07	$0.43	30%	6.14
$8.00	$8.50	$9.00	Sep 25	$0.05	$0.45	23%	9.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 39 found (best net $-0.18, 32 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$8.00	$8.50	1:2	Aug 28	-$0.23	$0.27
$9.00	$9.50	1:2	Sep 4	-$0.08	$0.42
$8.50	$9.00	1:2	Sep 4	-$0.18	$0.32
$9.00	$9.50	1:2	Sep 11	-$0.14	$0.36
$9.50	$10.00	1:2	Sep 11	-$0.08	$0.42

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$10.00	$9.50	1:2	Aug 28	-$0.18	$0.32
$9.50	$9.00	1:2	Sep 4	-$0.14	$0.36
$9.00	$8.50	1:2	Sep 11	-$0.09	$0.41
$8.50	$8.00	1:2	Sep 25	-$0.08	$0.42
$9.50	$9.00	1:2	Sep 11	-$0.23	$0.27

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 21 found (best yield 7.91%, avg 3.38%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$9.00	Oct 2	$0.71	0.54	0.2%	7.91%	8.13%	141	177
$9.50	Oct 2	$0.49	0.44	5.8%	5.46%	11.25%	94	43
$10.00	Oct 2	$0.33	0.34	11.4%	3.67%	15.03%	47	43
$10.50	Oct 2	$0.26	0.26	16.9%	2.90%	19.82%	45	54
$9.00	Sep 25	$0.64	0.54	0.2%	7.13%	7.35%	402	1.8K
$9.50	Sep 25	$0.43	0.42	5.8%	4.79%	10.58%	157	221
$10.00	Sep 25	$0.30	0.32	11.4%	3.34%	14.70%	139	250
$10.00	Sep 18	$0.26	0.30	11.4%	2.90%	14.25%	12.8K	30.9K
$10.50	Sep 25	$0.20	0.24	16.9%	2.23%	19.15%	81	7
$9.00	Sep 11	$0.51	0.53	0.2%	5.68%	5.90%	666	10.8K

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 256,547

Total Puts 60,977

Put/Call Ratio 0.24

Net Difference 195,570

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