BULL - Options Database

BULL

WEBULL CORP A

$8.85 +2.43%

$8.89 (+0.45%)🌙

as of 08/20 04:00 PM

(8/20 15:00) ◀

Thursday, August 20, 2026 (4:00pm)

▶ (8/20 18:16)

◀ 8/20 16:00 ▶

Option Volume

Detail

ℹ

Current (08/20 4:00pm) 335,751

Calls: 267,666 (80%)

Puts: 68,085 (20%)

Prior --

Calls: 81,099 (88%)

Puts: 11,284 (12%)

Current vs Prior +0.00%

Calls: +230.05% (Calls)

Puts: +503.38% (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 +567.82%

Calls: +525.81%

Puts: +807.21%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/20 4:00pm) $36.14M

Calls: $13.90M (38%)

Puts: $22.24M (62%)

Prior --

Calls: $2.28M (82%)

Puts: $515.2K (18%)

Current vs Prior +0.00%

Calls: +508.35%

Puts: +4217.79%

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 +1617.97%

Calls: +695.63%

Puts: +6129.62%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (08/20 4:00pm) 0.25

Prior 1.00

Current vs Prior -74.56%

Prior 7-Day Average 0.20

Current vs Prior 7-Day Avg +25.40%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/20 4:00pm) 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 3.95% | 8.02%3.95% | 18.08%

Prior 8.52% | 11.01%8.52% | 17.04%

Current vs Prior -53.59% | -27.11%-53.59% | +6.09%

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

Current vs 7-Day Avg -53.34% | -29.88%-53.50% | +8.68%

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

Current vs 7-Day Eod -53.59% | -27.11%-59.32% | +1.43%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 18.80% | 7.60%

Calls: 22.22% | 3.57%

Puts: 15.38% | 11.63%

Prior 2.79% | 5.42%

Calls: 2.94% | 6.67%

Puts: 2.63% | 4.17%

Current vs Prior +573.84% | +40.22%

Prior 7-Day Avg 9.29% | 10.16%

Calls: 9.46% | 9.54%

Puts: 9.12% | 10.76%

Current vs 7-Day Avg +102.43% | -25.17%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bearish flow with 62% put dollar volume ($22.24M). Dollar volume significantly above 7-day average (1618% higher). Volume explosion - 568% above 7-day average (335,751 vs avg 50,275). Extreme bullish P/C ratio of 0.25 - heavy call buying (267,666 calls vs 68,085 puts).

Smart Money BEARISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

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
16:00	BEARISH	BULLISH	BULLISH
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 9 of results (avg 6.5%, best 3.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$9.00	Aug 28	0.27	0.28	$0.28	3.6%	4.9K	0.45	3.8K
$8.00	Aug 21	0.82	0.85	$0.84	3.6%	8.8K	1.00	52.1K
$7.50	Sep 18	1.45	1.52	$1.49	4.7%	1.1K	0.87	9.3K
$8.00	Aug 28	0.88	0.94	$0.91	6.6%	488	0.86	1.9K
$8.50	Aug 28	0.52	0.56	$0.54	7.4%	2.5K	0.67	3.9K

PUTS (0)

No puts meet the criteria

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 13 found (avg $0.48, cheapest $0.26)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$8.50	Aug 21	0.34	0.40	$0.37	16.2%	9.1K	0.88	13.6K
$9.50	Aug 28	0.12	0.13	$0.13	7.7%	4.0K	0.25	1.4K
$9.00	Aug 28	0.27	0.28	$0.28	3.6%	4.9K	0.45	3.8K
$8.50	Aug 28	0.52	0.56	$0.54	7.4%	2.5K	0.67	3.9K
$8.00	Aug 21	0.82	0.85	$0.84	3.6%	8.8K	1.00	52.1K

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$9.00	Aug 21	0.24	0.28	$0.26	15.4%	6.5K	0.65	338
$9.00	Aug 28	0.40	0.45	$0.43	11.6%	1.5K	0.55	251

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 43 found (avg delta 0.76, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$7.50	Aug 21	1.30	1.51	$1.41	14.9%	1.8K	1.00	22.8K
$8.00	Aug 21	0.82	0.85	$0.84	3.6%	8.8K	1.00	52.1K
$7.50	Sep 4	1.34	1.63	$1.49	19.5%	310	0.95	346
$7.50	Aug 28	1.32	1.47	$1.40	10.7%	313	0.94	1.2K
$7.50	Sep 11	1.25	1.60	$1.43	24.5%	28	0.89	120

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$10.50	Aug 21	0.94	2.08	$1.51	75.5%	4	0.98	2
$10.00	Aug 21	0.93	1.20	$1.07	25.2%	547	0.94	290
$10.50	Aug 28	1.11	1.88	$1.50	51.3%	40	0.91	55
$9.50	Aug 21	0.51	0.73	$0.62	35.5%	4.4K	0.89	141
$10.00	Aug 28	1.01	1.33	$1.17	27.4%	94	0.86	102

Most actively traded options today. High liquidity = easy entry/exit. 84 active (total vol 202.3K, top 27.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$10.00	Aug 21	0.01	0.02	$0.02	50.0%	27.9K	0.05	45.1K
$9.50	Aug 21	0.02	0.03	$0.03	33.3%	26.1K	0.11	10.8K
$9.00	Aug 21	0.08	0.10	$0.09	22.2%	24.5K	0.34	22.6K
$9.00	Sep 4	0.23	0.45	$0.34	64.7%	22.0K	0.44	2.3K
$10.00	Sep 18	0.23	0.25	$0.24	8.3%	13.1K	0.27	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%	8.4K	0.15	3.8K
$9.00	Aug 21	0.24	0.28	$0.26	15.4%	6.5K	0.65	338
$9.50	Aug 21	0.51	0.73	$0.62	35.5%	4.4K	0.89	141
$8.50	Aug 28	0.16	0.23	$0.20	35.0%	2.2K	0.33	668
$8.00	Aug 21	0.00	0.01	$0.01	100.0%	2.2K	0.03	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. 2 strikes (avg 44.2%, max 44.2%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$9.00	Aug 21	Oct 2	86.1%	59.7%	44.2%	24.7K	22.8K

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$9.00	Aug 21	Oct 2	86.1%	59.7%	44.2%	6.6K	338

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 36 found (best R:R 1.00, avg 1.66)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$7.50	$10.00	Sep 18	$1.25	$1.25	$1.25	87%	1.00	$8.75
$8.50	$9.00	Oct 2	$0.12	$0.38	$0.12	67%	3.17	$8.62
$9.00	$9.50	Sep 11	$0.10	$0.40	$0.10	51%	4.00	$9.10
$8.00	$8.50	Sep 4	$0.31	$0.19	$0.31	84%	0.61	$8.31
$8.00	$8.50	Oct 2	$0.28	$0.22	$0.28	76%	0.79	$8.28

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$10.50	$10.00	Aug 28	$0.33	$0.17	$0.33	91%	0.52	$10.17
$9.50	$9.00	Sep 25	$0.16	$0.34	$0.16	61%	2.13	$9.34
$9.50	$9.00	Sep 4	$0.24	$0.26	$0.24	72%	1.08	$9.26
$9.00	$8.50	Sep 11	$0.20	$0.30	$0.20	50%	1.50	$8.80
$8.50	$8.00	Oct 2	$0.15	$0.35	$0.15	36%	2.33	$8.35

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 15 found (best R:R 0.39, avg 0.45)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$9.50	$10.00	Sep 11	$0.18	$0.18	$0.32	61%	0.56	$9.68
$9.50	$10.00	Oct 2	$0.21	$0.21	$0.29	55%	0.72	$9.71
$9.00	$9.50	Oct 2	$0.25	$0.25	$0.25	44%	1.00	$9.25
$9.00	$9.50	Sep 4	$0.16	$0.16	$0.34	56%	0.47	$9.16
$9.50	$10.00	Sep 25	$0.15	$0.15	$0.35	62%	0.43	$9.65

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$8.50	$8.00	Aug 28	$0.14	$0.14	$0.36	68%	0.39	$8.36
$8.00	$7.50	Oct 2	$0.13	$0.13	$0.37	74%	0.35	$7.87
$8.50	$8.00	Sep 25	$0.17	$0.17	$0.33	61%	0.52	$8.33
$8.00	$7.50	Sep 25	$0.10	$0.10	$0.40	75%	0.25	$7.90
$8.50	$8.00	Sep 11	$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 $0.17)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$9.00	Aug 21	Aug 28	$0.19	86.1%	66.1%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$9.00	Aug 21	Aug 28	$0.17	86.1%	66.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 24 found (cheapest 3.95% of stock, avg 11.77%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$9.00	Aug 21	$0.09	$0.26	$0.35	$8.65	$9.35	3.95%
$8.50	Aug 21	$0.37	$0.03	$0.40	$8.10	$8.90	4.52%
$9.50	Aug 21	$0.03	$0.62	$0.65	$8.85	$10.15	7.34%
$9.00	Aug 28	$0.28	$0.43	$0.71	$8.29	$9.71	8.02%
$8.50	Aug 28	$0.54	$0.20	$0.74	$7.76	$9.24	8.36%
$8.50	Sep 4	$0.63	$0.16	$0.79	$7.71	$9.29	8.93%
$8.00	Aug 21	$0.84	$0.01	$0.85	$7.15	$8.85	9.60%
$9.50	Aug 28	$0.13	$0.77	$0.90	$8.60	$10.40	10.17%
$9.00	Sep 4	$0.34	$0.59	$0.93	$8.07	$9.93	10.51%
$8.00	Aug 28	$0.91	$0.06	$0.97	$7.03	$8.97	10.96%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 57 found (cheapest 0.56% of stock, avg 5.35%)

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	$0.03	$0.03	$0.06	$8.44	$9.56
$10.50	$8.00	Aug 28	$0.04	$0.06	$0.10	$7.90	$10.60
$10.00	$8.00	Aug 28	$0.07	$0.06	$0.13	$7.87	$10.13
$9.00	$8.50	Aug 21	$0.09	$0.03	$0.12	$8.38	$9.12
$10.50	$7.50	Sep 4	$0.09	$0.06	$0.15	$7.35	$10.65
$9.50	$8.00	Aug 28	$0.13	$0.06	$0.19	$7.81	$9.69
$10.00	$7.50	Sep 4	$0.14	$0.06	$0.20	$7.30	$10.20
$10.50	$8.00	Sep 4	$0.09	$0.12	$0.21	$7.79	$10.71
$10.50	$7.50	Sep 11	$0.15	$0.08	$0.23	$7.27	$10.73

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 1 found (best R:R 0.92, avg credit $0.24)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
8/8	10/10	Oct 2	$0.24	$0.26	41%	0.92	$7.76	$10.24

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 38 found (best R:R 2.85, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$8.50	$9.00	$9.50	Aug 21	$0.22	$0.28	78%	1.27
$8.00	$8.50	$9.00	Aug 21	$0.19	$0.31	66%	1.63
$9.00	$9.50	$10.00	Aug 21	$0.05	$0.45	29%	9.00
$8.50	$9.00	$9.50	Aug 28	$0.11	$0.39	42%	3.55
$8.00	$8.50	$9.00	Aug 28	$0.11	$0.39	42%	3.55

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$8.50	$9.00	$9.50	Aug 21	$0.13	$0.37	74%	2.85
$8.00	$8.50	$9.00	Aug 28	$0.09	$0.41	42%	4.56
$9.00	$9.50	$10.00	Aug 28	$0.06	$0.44	31%	7.33
$8.00	$8.50	$9.00	Sep 11	$0.06	$0.44	29%	7.33
$8.50	$9.00	$9.50	Aug 28	$0.11	$0.39	42%	3.55

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 40 found (best net $-0.17, 32 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$7.50	$8.00	1:2	Aug 21	-$0.27	$0.23
$8.00	$8.50	1:2	Aug 28	-$0.17	$0.33
$8.50	$9.00	1:2	Sep 4	-$0.05	$0.45
$8.00	$8.50	1:2	Sep 4	-$0.32	$0.18
$7.50	$8.00	1:2	Sep 4	-$0.39	$0.11

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$10.00	$9.50	1:2	Aug 21	-$0.17	$0.33
$9.50	$9.00	1:2	Aug 28	-$0.09	$0.41
$9.50	$9.00	1:2	Sep 11	-$0.20	$0.30
$9.00	$8.50	1:2	Sep 11	-$0.12	$0.38
$10.00	$9.50	1:2	Aug 28	-$0.37	$0.13

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 19 found (best yield 7.12%, avg 2.78%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$9.00	Oct 2	$0.63	0.56	1.7%	7.12%	8.81%	165	177
$10.00	Oct 2	$0.28	0.33	13.0%	3.16%	16.16%	58	43
$9.50	Sep 25	$0.40	0.38	7.3%	4.52%	11.86%	157	221
$9.50	Oct 2	$0.30	0.45	7.3%	3.39%	10.73%	96	43
$10.00	Sep 25	$0.25	0.28	13.0%	2.82%	15.82%	145	250
$10.50	Oct 2	$0.17	0.24	18.6%	1.92%	20.56%	61	54
$10.00	Sep 18	$0.23	0.27	13.0%	2.60%	15.59%	13.1K	30.9K
$9.00	Sep 25	$0.46	0.48	1.7%	5.20%	6.89%	410	1.8K
$9.50	Sep 11	$0.27	0.39	7.3%	3.05%	10.40%	670	395
$10.50	Sep 25	$0.14	0.21	18.6%	1.58%	20.23%	81	7

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 267,666

Total Puts 68,085

Put/Call Ratio 0.25

Net Difference 199,581

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