Tour v423
WSM
WILLIAMS SONOMA INC
$234.39 +3.37%
$234.50 (+0.05%)🌙
as of 07/27 07:17 PM
(7/24 04:12) ◀
|
Monday, July 27, 2026 (7:17pm)
January 2026
|
▶ (7/28 19:17)
◀ 7/27 19:17 ▶

Option Volume

Detail
ℹ
Current (07/27) 341
Calls: 135 (40%)
Puts: 206 (60%)
Prior (07/24) 780
Calls: 637 (82%)
Puts: 143 (18%)
Current vs Prior -56.28%
Calls: -78.81% (Calls)
Puts: +44.06% (Puts)
Prior 7-Day Total 5,838
Calls: 3,153 (54%)
Puts: 2,685 (46%)
Prior 7-Day Average 834
Calls: 450 (54%)
Puts: 383 (46%)
Current vs Prior 7-Day Avg -59.11%
Calls: -70.03%
Puts: -46.29%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/27) $231.6K
Calls: $112.5K (49%)
Puts: $119.1K (51%)
Prior (07/24) $827.8K
Calls: $725.2K (88%)
Puts: $102.6K (12%)
Current vs Prior -72.03%
Calls: -84.49%
Puts: +16.08%
Prior 7-Day Total $7.16M
Calls: $4.79M (67%)
Puts: $2.37M (33%)
Prior 7-Day Average $1.02M
Calls: $684.3K (67%)
Puts: $337.9K (33%)
Current vs Prior 7-Day Avg -77.35%
Calls: -83.56%
Puts: -64.76%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/27) 1.53
Prior (07/24) 0.22
Current vs Prior +579.73%
Prior 7-Day Average 2.11
Current vs Prior 7-Day Avg -27.70%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/27) 7,718
Calls: 3,324 (43%)
Puts: 4,394 (57%)
Prior (07/24) 9,134
Calls: 4,911 (54%)
Puts: 4,223 (46%)
Current vs Prior -15.50%
Prior 7-Day Total 46,251
Calls: 23,541 (51%)
Puts: 22,710 (49%)
Prior 7-Day Average 6,607
Calls: 3,363 (51%)
Puts: 3,244 (49%)
Current vs Prior 7-Day Avg +16.81%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 10.62% | 16.21%
Prior 10.92% | 16.36%
Current vs Prior -2.68% | -0.92%
Prior 7-Day Avg 10.56% | 15.88%
Current vs 7-Day Avg +0.57% | +2.11%
Prior 7-Day Eod 10.92% | 16.36%
Current vs 7-Day Eod -2.68% | -0.92%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 13.21% | 5.83%
Calls: 13.65% | 7.26%
Puts: 12.77% | 4.41%
Prior 13.21% | 5.83%
Calls: 13.65% | 7.26%
Puts: 12.77% | 4.41%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 13.21% | 5.83%
Calls: 13.65% | 7.26%
Puts: 12.77% | 4.41%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Light premium activity with dollar volume down 72% vs prior. Below-average activity with volume down 56% vs prior. Extreme bearish P/C ratio of 1.53 - heavy put buying. P/C ratio rising 580% - increased hedging/bearish positioning.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg 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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 2 of results (avg 8.1%, best 7.5%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Aug 2143.8047.20$45.507.5%100.93--
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Aug 2112.0013.10$12.558.8%10.57--

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

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 3 found (avg delta 0.74, highest 0.93)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Aug 2143.8047.20$45.507.5%100.93--
$220.00Aug 2118.9021.00$19.9510.5%10.73--
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Aug 2112.0013.10$12.558.8%10.57--

Most actively traded options today. High liquidity = easy entry/exit. 12 active (total vol 179, top 77)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Aug 212.003.00$2.5040.0%770.1967
$190.00Aug 2143.8047.20$45.507.5%100.93--
$250.00Aug 213.804.80$4.3023.3%60.29553
$280.00Aug 210.000.80$0.40200.0%50.0428
$240.00Aug 216.308.20$7.2526.2%20.43594
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Aug 210.751.65$1.2075.0%210.0966
$220.00Aug 213.904.80$4.3520.7%210.273.1K
$180.00Aug 210.002.10$1.05200.0%170.0637
$210.00Aug 212.202.70$2.4520.4%160.16100
$240.00Aug 2112.0013.10$12.558.8%10.57--

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

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 9 found (best R:R 132.33, avg 19.03)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$270.00$280.00Aug 21$0.75$9.25$0.7512.33$270.75
$260.00$270.00Aug 21$1.35$8.65$1.356.41$261.35
$250.00$260.00Aug 21$1.80$8.20$1.804.56$251.80
$240.00$250.00Aug 21$2.95$7.05$2.952.39$242.95
$220.00$240.00Aug 21$12.70$7.30$12.700.57$232.70
BEAR PUT (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$200.00$180.00Aug 21$0.15$19.85$0.15132.33$199.85
$210.00$200.00Aug 21$1.25$8.75$1.257.00$208.75
$220.00$210.00Aug 21$1.90$8.10$1.904.26$218.10
$240.00$220.00Aug 21$8.20$11.80$8.201.44$231.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 10 found (best R:R 5.74, avg 0.94)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$190.00$220.00Aug 21$25.55$25.55$4.455.74$215.55
$220.00$240.00Aug 21$12.70$12.70$7.301.74$232.70
$240.00$250.00Aug 21$2.95$2.95$7.050.42$242.95
$250.00$260.00Aug 21$1.80$1.80$8.200.22$251.80
$260.00$270.00Aug 21$1.35$1.35$8.650.16$261.35
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossR:RBE
$240.00$220.00Aug 21$8.20$8.20$11.800.69$231.80
$220.00$210.00Aug 21$1.90$1.90$8.100.23$218.10
$210.00$200.00Aug 21$1.25$1.25$8.750.14$208.75
$200.00$180.00Aug 21$0.15$0.15$19.850.01$199.85

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 2 found (cheapest 8.45% of stock, avg 9.41%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$240.00Aug 21$7.25$12.55$19.80$220.20$259.808.45%
$220.00Aug 21$19.95$4.35$24.30$195.70$244.3010.37%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 16 found (cheapest 0.94% of stock, avg 2.59%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$270.00$180.00Aug 21$1.15$1.05$2.20$177.80$272.20
$270.00$200.00Aug 21$1.15$1.20$2.35$197.65$272.35
$260.00$180.00Aug 21$2.50$1.05$3.55$176.45$263.55
$270.00$210.00Aug 21$1.15$2.45$3.60$206.40$273.60
$260.00$200.00Aug 21$2.50$1.20$3.70$196.30$263.70
$260.00$210.00Aug 21$2.50$2.45$4.95$205.05$264.95
$250.00$180.00Aug 21$4.30$1.05$5.35$174.65$255.35
$250.00$200.00Aug 21$4.30$1.20$5.50$194.50$255.50
$270.00$220.00Aug 21$1.15$4.35$5.50$214.50$275.50
$250.00$210.00Aug 21$4.30$2.45$6.75$203.25$256.75

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 17 found (best R:R 2.31, avg credit $5.24)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
200/210220/240Aug 21$13.95$6.052.31$196.05$233.95
180/200220/240Aug 21$12.85$7.151.80$187.15$232.85
220/240250/260Aug 21$10.00$10.001.00$230.00$260.00
210/220240/250Aug 21$4.85$5.150.94$215.15$244.85
220/240260/270Aug 21$9.55$10.450.91$230.45$269.55
220/240270/280Aug 21$8.95$11.050.81$231.05$278.95
200/210240/250Aug 21$4.20$5.800.72$205.80$244.20
210/220250/260Aug 21$3.70$6.300.59$216.30$253.70
210/220260/270Aug 21$3.25$6.750.48$216.75$263.25
200/210250/260Aug 21$3.05$6.950.44$206.95$253.05

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 4 found (best R:R 21.22, cheapest $0.45)

CALLS (3)
LowMidHighExpiryDebitMax GainR:R
$250.00$260.00$270.00Aug 21$0.45$9.5521.22
$260.00$270.00$280.00Aug 21$0.60$9.4015.67
$240.00$250.00$260.00Aug 21$1.15$8.857.70
PUTS (1)
LowMidHighExpiryDebitMax GainR:R
$200.00$210.00$220.00Aug 21$0.65$9.3514.38

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 10 found (best net $-0.90, 4 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$250.00$260.001:2Aug 21-$0.70$9.30
$240.00$250.001:2Aug 21-$1.35$8.65
$190.00$220.001:2Aug 21$5.60$24.40
$220.00$240.001:2Aug 21$5.45$14.55
$260.00$270.001:2Aug 21$0.20$9.80
PUTS (4)
Buy KSell KRatioExpiryNetMax Gain
$200.00$180.001:2Aug 21-$0.90$19.10
$220.00$210.001:2Aug 21-$0.55$9.45
$240.00$220.001:2Aug 21$3.85$16.15
$210.00$200.001:2Aug 21$0.05$9.95

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 2.69%, avg 1.39%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$240.00Aug 21$6.300.432.4%2.69%5.08%2594
$250.00Aug 21$3.800.296.7%1.62%8.28%6553
$260.00Aug 21$2.000.1910.9%0.85%11.78%7767
$270.00Aug 21$0.900.1015.2%0.38%15.58%2174

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 135
Total Puts 206
Put/Call Ratio 1.53
Net Difference -71

Prior's Put/Call Breakdown

Total Calls 637
Total Puts 143
Put/Call Ratio 0.22
Net Difference 494

Prior 7-Day Put/Call Summary

Total Calls 3,153
Total Puts 2,685
Average Put/Call Ratio 2.11
Ratio Trend Rising

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...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All