Tour v487
WSM
WILLIAMS SONOMA INC
$239.80 +4.87%
$239.00 (-0.33%)🌙
as of 08/03 07:04 PM
(7/31 19:20) ◀
|
Monday, August 3, 2026 (7:04pm)
January 2026
|
▶ (8/4 19:23)
◀ 8/3 19:04 ▶

Option Volume

Detail
ℹ
Current (08/03) 553
Calls: 83 (15%)
Puts: 470 (85%)
Prior (07/31) 413
Calls: 276 (67%)
Puts: 137 (33%)
Current vs Prior +33.90%
Calls: -69.93% (Calls)
Puts: +243.07% (Puts)
Prior 7-Day Total 4,929
Calls: 3,382 (69%)
Puts: 1,547 (31%)
Prior 7-Day Average 704
Calls: 483 (69%)
Puts: 221 (31%)
Current vs Prior 7-Day Avg -21.46%
Calls: -82.82%
Puts: +112.67%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/03) $583.9K
Calls: $174.0K (30%)
Puts: $409.9K (70%)
Prior (07/31) $221.8K
Calls: $139.4K (63%)
Puts: $82.4K (37%)
Current vs Prior +163.28%
Calls: +24.82%
Puts: +397.65%
Prior 7-Day Total $4.94M
Calls: $3.91M (79%)
Puts: $1.03M (21%)
Prior 7-Day Average $706.4K
Calls: $558.7K (79%)
Puts: $147.6K (21%)
Current vs Prior 7-Day Avg -17.34%
Calls: -68.86%
Puts: +177.66%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/03) 5.66
Prior (07/31) 0.50
Current vs Prior +1040.80%
Prior 7-Day Average 0.62
Current vs Prior 7-Day Avg +812.41%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/03) 5,741
Calls: 4,412 (77%)
Puts: 1,329 (23%)
Prior (07/31) 5,343
Calls: 1,933 (36%)
Puts: 3,410 (64%)
Current vs Prior +7.45%
Prior 7-Day Total 43,503
Calls: 22,130 (51%)
Puts: 21,373 (49%)
Prior 7-Day Average 6,214
Calls: 3,161 (51%)
Puts: 3,053 (49%)
Current vs Prior 7-Day Avg -7.62%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 9.99% | 15.28%
Prior 10.12% | 15.48%
Current vs Prior -1.35% | -1.28%
Prior 7-Day Avg 10.69% | 15.91%
Current vs 7-Day Avg -6.61% | -3.93%
Prior 7-Day Eod 10.12% | 15.48%
Current vs 7-Day Eod -1.35% | -1.28%
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

Moderately bearish flow with 70% put dollar volume ($409.9K). Massive premium surge with dollar volume up 163% vs prior. Extreme bearish P/C ratio of 5.66 - heavy put buying. P/C ratio rising 1041% - 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 BULLISH
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 -- of results (avg --%, best --%)

No options available for this category

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. 4 found (avg delta 0.68, highest 0.83)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Aug 2121.5024.30$22.9012.2%10.831.8K
$230.00Aug 2114.3016.10$15.2011.8%20.69336
$240.00Aug 218.609.90$9.2514.1%310.52649
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Aug 2112.8015.20$14.0017.1%20.66--

Most actively traded options today. High liquidity = easy entry/exit. 15 active (total vol 375, top 254)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Aug 218.609.90$9.2514.1%310.52649
$250.00Aug 214.005.40$4.7029.8%50.34746
$260.00Aug 211.552.60$2.0850.5%40.19340
$290.00Aug 210.000.85$0.43197.7%30.04--
$230.00Aug 2114.3016.10$15.2011.8%20.69336
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Aug 217.609.90$8.7526.3%2540.4849
$220.00Aug 212.052.55$2.3021.7%390.17--
$230.00Aug 214.205.10$4.6519.4%280.31490
$250.00Aug 2112.8015.20$14.0017.1%20.66--
$190.00Aug 210.101.65$0.88176.1%10.05--

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. 11 found (best R:R 99.00, avg 16.82)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$280.00$290.00Aug 21$0.10$9.90$0.1099.00$280.10
$270.00$280.00Aug 21$0.27$9.73$0.2736.04$270.27
$260.00$270.00Aug 21$1.28$8.72$1.286.81$261.28
$250.00$260.00Aug 21$2.62$7.38$2.622.82$252.62
$240.00$250.00Aug 21$4.55$5.45$4.551.20$244.55
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$200.00$190.00Aug 21$0.42$9.58$0.4222.81$199.58
$220.00$210.00Aug 21$0.90$9.10$0.9010.11$219.10
$230.00$220.00Aug 21$2.35$7.65$2.353.26$227.65
$240.00$230.00Aug 21$4.10$5.90$4.101.44$235.90
$250.00$240.00Aug 21$5.25$4.75$5.250.90$244.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 12 found (best R:R 3.35, avg 0.70)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$220.00$230.00Aug 21$7.70$7.70$2.303.35$227.70
$230.00$240.00Aug 21$5.95$5.95$4.051.47$235.95
$240.00$250.00Aug 21$4.55$4.55$5.450.83$244.55
$250.00$260.00Aug 21$2.62$2.62$7.380.36$252.62
$260.00$270.00Aug 21$1.28$1.28$8.720.15$261.28
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$250.00$240.00Aug 21$5.25$5.25$4.751.11$244.75
$240.00$230.00Aug 21$4.10$4.10$5.900.69$235.90
$230.00$220.00Aug 21$2.35$2.35$7.650.31$227.65
$220.00$210.00Aug 21$0.90$0.90$9.100.10$219.10
$200.00$190.00Aug 21$0.42$0.42$9.580.04$199.58

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. 4 found (cheapest 7.51% of stock, avg 8.53%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$240.00Aug 21$9.25$8.75$18.00$222.00$258.007.51%
$250.00Aug 21$4.70$14.00$18.70$231.30$268.707.80%
$230.00Aug 21$15.20$4.65$19.85$210.15$249.858.28%
$220.00Aug 21$22.90$2.30$25.20$194.80$245.2010.51%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 20 found (cheapest 0.76% of stock, avg 2.38%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$280.00$200.00Aug 21$0.53$1.30$1.83$198.17$281.83
$280.00$210.00Aug 21$0.53$1.40$1.93$208.07$281.93
$270.00$200.00Aug 21$0.80$1.30$2.10$197.90$272.10
$270.00$210.00Aug 21$0.80$1.40$2.20$207.80$272.20
$280.00$220.00Aug 21$0.53$2.30$2.83$217.17$282.83
$270.00$220.00Aug 21$0.80$2.30$3.10$216.90$273.10
$260.00$200.00Aug 21$2.08$1.30$3.38$196.62$263.38
$260.00$210.00Aug 21$2.08$1.40$3.48$206.52$263.48
$260.00$220.00Aug 21$2.08$2.30$4.38$215.62$264.38
$280.00$230.00Aug 21$0.53$4.65$5.18$224.82$285.18

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 25 found (best R:R 4.32, avg credit $4.17)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
190/200220/230Aug 21$8.12$1.884.32$191.88$228.12
220/230240/250Aug 21$6.90$3.102.23$223.10$246.90
210/220230/240Aug 21$6.85$3.152.17$213.15$236.85
230/240250/260Aug 21$6.72$3.282.05$233.28$256.72
240/250260/270Aug 21$6.53$3.471.88$243.47$266.53
190/200230/240Aug 21$6.37$3.631.75$193.63$236.37
240/250270/280Aug 21$5.52$4.481.23$244.48$275.52
210/220240/250Aug 21$5.45$4.551.20$214.55$245.45
230/240260/270Aug 21$5.38$4.621.16$234.62$265.38
240/250280/290Aug 21$5.35$4.651.15$244.65$285.35

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 10 found (best R:R 57.82, cheapest $0.17)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$270.00$280.00$290.00Aug 21$0.17$9.8357.82
$260.00$270.00$280.00Aug 21$1.01$8.998.90
$250.00$260.00$270.00Aug 21$1.34$8.666.46
$230.00$240.00$250.00Aug 21$1.40$8.606.14
$220.00$230.00$240.00Aug 21$1.75$8.254.71
PUTS (4)
LowMidHighExpiryDebitMax GainR:R
$200.00$210.00$220.00Aug 21$0.80$9.2011.50
$230.00$240.00$250.00Aug 21$1.15$8.857.70
$210.00$220.00$230.00Aug 21$1.45$8.555.90
$220.00$230.00$240.00Aug 21$1.75$8.254.71

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 13 found (best net $-0.15, 10 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$240.00$250.001:2Aug 21-$0.15$9.85
$270.00$280.001:2Aug 21-$0.26$9.74
$280.00$290.001:2Aug 21-$0.33$9.67
$230.00$240.001:2Aug 21-$3.30$6.70
$220.00$230.001:2Aug 21-$7.50$2.50
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$200.00$190.001:2Aug 21-$0.46$9.54
$220.00$210.001:2Aug 21-$0.50$9.50
$240.00$230.001:2Aug 21-$0.55$9.45
$210.00$200.001:2Aug 21-$1.20$8.80
$250.00$240.001:2Aug 21-$3.50$6.50

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 3.59%, avg 1.54%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$240.00Aug 21$8.600.520.1%3.59%3.67%31649
$250.00Aug 21$4.000.344.2%1.67%5.92%5746
$260.00Aug 21$1.550.198.4%0.65%9.07%4340
$270.00Aug 21$0.600.0912.6%0.25%12.84%2--

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 83
Total Puts 470
Put/Call Ratio 5.66
Net Difference -387

Prior's Put/Call Breakdown

Total Calls 276
Total Puts 137
Put/Call Ratio 0.50
Net Difference 139

Prior 7-Day Put/Call Summary

Total Calls 3,382
Total Puts 1,547
Average Put/Call Ratio 0.62
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