Tour v452
WSM
WILLIAMS SONOMA INC
$236.32 +0.82%
$236.00 (-0.14%)🌙
as of 07/28 07:17 PM
(7/27 19:17) ◀
|
Tuesday, July 28, 2026 (7:17pm)
January 2026
|
▶ (7/29 19:32)
◀ 7/28 19:17 ▶

Option Volume

Detail
ℹ
Current (07/28) 2,223
Calls: 1,472 (66%)
Puts: 751 (34%)
Prior (07/27) 341
Calls: 135 (40%)
Puts: 206 (60%)
Current vs Prior +551.91%
Calls: +990.37% (Calls)
Puts: +264.56% (Puts)
Prior 7-Day Total 4,426
Calls: 1,774 (40%)
Puts: 2,652 (60%)
Prior 7-Day Average 632
Calls: 253 (40%)
Puts: 378 (60%)
Current vs Prior 7-Day Avg +251.58%
Calls: +480.83%
Puts: +98.23%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/28) $2.84M
Calls: $2.35M (83%)
Puts: $484.0K (17%)
Prior (07/27) $231.6K
Calls: $112.5K (49%)
Puts: $119.1K (51%)
Current vs Prior +1125.64%
Calls: +1992.91%
Puts: +306.43%
Prior 7-Day Total $3.76M
Calls: $1.48M (39%)
Puts: $2.28M (61%)
Prior 7-Day Average $537.4K
Calls: $211.5K (39%)
Puts: $325.9K (61%)
Current vs Prior 7-Day Avg +428.12%
Calls: +1013.00%
Puts: +48.51%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/28) 0.51
Prior (07/27) 1.53
Current vs Prior -66.57%
Prior 7-Day Average 2.31
Current vs Prior 7-Day Avg -77.87%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/28) 9,469
Calls: 5,088 (54%)
Puts: 4,381 (46%)
Prior (07/27) 7,718
Calls: 3,324 (43%)
Puts: 4,394 (57%)
Current vs Prior +22.69%
Prior 7-Day Total 45,443
Calls: 20,066 (44%)
Puts: 25,377 (56%)
Prior 7-Day Average 6,491
Calls: 2,866 (44%)
Puts: 3,625 (56%)
Current vs Prior 7-Day Avg +45.86%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 10.88% | 16.02%
Prior 10.62% | 16.21%
Current vs Prior +2.37% | -1.21%
Prior 7-Day Avg 11.33% | 16.52%
Current vs 7-Day Avg -4.04% | -3.06%
Prior 7-Day Eod 10.62% | 16.21%
Current vs 7-Day Eod +2.37% | -1.21%
Sentiment BEARISH

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

Strong bullish conviction with 83% of dollar volume in calls ($2.35M) vs puts ($484.0K). Massive premium surge with dollar volume up 1126% vs prior. Dollar volume significantly above 7-day average (428% higher). Unusually high activity with volume up 552% 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 BEARISH
7-Day Avg BEARISH
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BEARISH
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 8.0%, best 6.7%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Aug 2137.6040.20$38.906.7%30.91--
$210.00Aug 2128.6031.40$30.009.3%10.87--
PUTS (0)
No puts meet the criteria

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. 5 found (avg delta 0.74, highest 0.91)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Aug 2137.6040.20$38.906.7%30.91--
$210.00Aug 2128.6031.40$30.009.3%10.87--
$220.00Aug 2120.2023.00$21.6013.0%60.771.8K
$230.00Aug 2113.3015.90$14.6017.8%40.64335
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Aug 2110.1012.10$11.1018.0%20.5230

Most actively traded options today. High liquidity = easy entry/exit. 16 active (total vol 754, top 247)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Aug 214.405.70$5.0525.7%2240.33559
$260.00Aug 211.804.20$3.0080.0%2060.22125
$270.00Aug 210.501.60$1.05104.8%140.10174
$240.00Aug 217.6010.50$9.0532.0%70.48--
$220.00Aug 2120.2023.00$21.6013.0%60.771.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Aug 215.907.50$6.7023.9%2470.37--
$200.00Aug 210.852.30$1.5891.8%150.10--
$210.00Aug 210.753.10$1.93121.8%130.13--
$220.00Aug 212.405.00$3.7070.3%70.233.1K
$190.00Aug 210.301.75$1.02142.2%20.06--

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. 10 found (best R:R 27.57, avg 8.12)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$270.00$280.00Aug 21$0.52$9.48$0.5218.23$270.52
$260.00$270.00Aug 21$1.95$8.05$1.954.13$261.95
$250.00$260.00Aug 21$2.05$7.95$2.053.88$252.05
$240.00$250.00Aug 21$4.00$6.00$4.001.50$244.00
$230.00$240.00Aug 21$5.55$4.45$5.550.80$235.55
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$210.00$200.00Aug 21$0.35$9.65$0.3527.57$209.65
$200.00$190.00Aug 21$0.56$9.44$0.5616.86$199.44
$220.00$210.00Aug 21$1.77$8.23$1.774.65$218.23
$230.00$220.00Aug 21$3.00$7.00$3.002.33$227.00
$240.00$230.00Aug 21$4.40$5.60$4.401.27$235.60

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 13 found (best R:R 8.09, avg 1.51)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$200.00$210.00Aug 21$8.90$8.90$1.108.09$208.90
$210.00$220.00Aug 21$8.40$8.40$1.605.25$218.40
$220.00$230.00Aug 21$7.00$7.00$3.002.33$227.00
$230.00$240.00Aug 21$5.55$5.55$4.451.25$235.55
$240.00$250.00Aug 21$4.00$4.00$6.000.67$244.00
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$240.00$230.00Aug 21$4.40$4.40$5.600.79$235.60
$230.00$220.00Aug 21$3.00$3.00$7.000.43$227.00
$220.00$210.00Aug 21$1.77$1.77$8.230.22$218.23
$200.00$190.00Aug 21$0.56$0.56$9.440.06$199.44
$210.00$200.00Aug 21$0.35$0.35$9.650.04$209.65

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. 5 found (cheapest 8.53% of stock, avg 11.78%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$240.00Aug 21$9.05$11.10$20.15$219.85$260.158.53%
$230.00Aug 21$14.60$6.70$21.30$208.70$251.309.01%
$220.00Aug 21$21.60$3.70$25.30$194.70$245.3010.71%
$210.00Aug 21$30.00$1.93$31.93$178.07$241.9313.51%
$200.00Aug 21$38.90$1.58$40.48$159.52$240.4817.13%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 0.66% of stock, avg 2.84%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$280.00$190.00Aug 21$0.53$1.02$1.55$188.45$281.55
$270.00$190.00Aug 21$1.05$1.02$2.07$187.93$272.07
$280.00$200.00Aug 21$0.53$1.58$2.11$197.89$282.11
$280.00$210.00Aug 21$0.53$1.93$2.46$207.54$282.46
$270.00$200.00Aug 21$1.05$1.58$2.63$197.37$272.63
$270.00$210.00Aug 21$1.05$1.93$2.98$207.02$272.98
$260.00$190.00Aug 21$3.00$1.02$4.02$185.98$264.02
$280.00$220.00Aug 21$0.53$3.70$4.23$215.77$284.23
$260.00$200.00Aug 21$3.00$1.58$4.58$195.42$264.58
$270.00$220.00Aug 21$1.05$3.70$4.75$215.25$274.75

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 25 found (best R:R 8.62, avg credit $4.71)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
190/200210/220Aug 21$8.96$1.048.62$191.04$218.96
190/200220/230Aug 21$7.56$2.443.10$192.44$227.56
200/210220/230Aug 21$7.35$2.652.77$202.65$227.35
210/220230/240Aug 21$7.32$2.682.73$212.68$237.32
220/230240/250Aug 21$7.00$3.002.33$223.00$247.00
230/240250/260Aug 21$6.45$3.551.82$233.55$256.45
230/240260/270Aug 21$6.35$3.651.74$233.65$266.35
190/200230/240Aug 21$6.11$3.891.57$193.89$236.11
200/210230/240Aug 21$5.90$4.101.44$204.10$235.90
210/220240/250Aug 21$5.77$4.231.36$214.23$245.77

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 10 found (best R:R 99.00, cheapest $0.10)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$250.00$260.00$270.00Aug 21$0.10$9.9099.00
$200.00$210.00$220.00Aug 21$0.50$9.5019.00
$210.00$220.00$230.00Aug 21$1.40$8.606.14
$260.00$270.00$280.00Aug 21$1.43$8.575.99
$220.00$230.00$240.00Aug 21$1.45$8.555.90
PUTS (3)
LowMidHighExpiryDebitMax GainR:R
$210.00$220.00$230.00Aug 21$1.23$8.777.13
$220.00$230.00$240.00Aug 21$1.40$8.606.14
$200.00$210.00$220.00Aug 21$1.42$8.586.04

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 12 found (best net $-0.01, 11 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$270.00$280.001:2Aug 21-$0.01$9.99
$250.00$260.001:2Aug 21-$0.95$9.05
$240.00$250.001:2Aug 21-$1.05$8.95
$230.00$240.001:2Aug 21-$3.50$6.50
$220.00$230.001:2Aug 21-$7.60$2.40
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$220.00$210.001:2Aug 21-$0.16$9.84
$200.00$190.001:2Aug 21-$0.46$9.54
$230.00$220.001:2Aug 21-$0.70$9.30
$210.00$200.001:2Aug 21-$1.23$8.77
$240.00$230.001:2Aug 21-$2.30$7.70

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 3.22%, avg 1.51%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$240.00Aug 21$7.600.481.6%3.22%4.77%7--
$250.00Aug 21$4.400.335.8%1.86%7.65%224559
$260.00Aug 21$1.800.2210.0%0.76%10.78%206125
$270.00Aug 21$0.500.1014.2%0.21%14.46%14174

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 1,472
Total Puts 751
Put/Call Ratio 0.51
Net Difference 721

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,774
Total Puts 2,652
Average Put/Call Ratio 2.31
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...

Chart Title

Price — Past 7 Days

Add Card

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