Tour v490
WSM
WILLIAMS SONOMA INC
$248.88 +3.79%
$250.00 (+0.45%)🌙
as of 08/04 07:23 PM
(8/3 19:04) ◀
|
Tuesday, August 4, 2026 (7:23pm)
January 2026
|
▶ (8/5 19:23)
◀ 8/4 19:23 ▶

Option Volume

Detail
ℹ
Current (08/04) 4,743
Calls: 893 (19%)
Puts: 3,850 (81%)
Prior (08/03) 553
Calls: 83 (15%)
Puts: 470 (85%)
Current vs Prior +757.69%
Calls: +975.90% (Calls)
Puts: +719.15% (Puts)
Prior 7-Day Total 4,892
Calls: 2,912 (60%)
Puts: 1,980 (40%)
Prior 7-Day Average 698
Calls: 416 (60%)
Puts: 282 (40%)
Current vs Prior 7-Day Avg +578.68%
Calls: +114.66%
Puts: +1261.11%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/04) $4.64M
Calls: $1.11M (24%)
Puts: $3.54M (76%)
Prior (08/03) $583.9K
Calls: $174.0K (30%)
Puts: $409.9K (70%)
Current vs Prior +695.30%
Calls: +535.41%
Puts: +763.17%
Prior 7-Day Total $5.23M
Calls: $3.81M (73%)
Puts: $1.41M (27%)
Prior 7-Day Average $746.8K
Calls: $544.9K (73%)
Puts: $201.9K (27%)
Current vs Prior 7-Day Avg +521.86%
Calls: +102.94%
Puts: +1652.33%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/04) 4.31
Prior (08/03) 5.66
Current vs Prior -23.86%
Prior 7-Day Average 1.33
Current vs Prior 7-Day Avg +225.29%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/04) 11,300
Calls: 6,514 (58%)
Puts: 4,786 (42%)
Prior (08/03) 5,741
Calls: 4,412 (77%)
Puts: 1,329 (23%)
Current vs Prior +96.83%
Prior 7-Day Total 43,081
Calls: 24,370 (57%)
Puts: 18,711 (43%)
Prior 7-Day Average 6,154
Calls: 3,481 (57%)
Puts: 2,673 (43%)
Current vs Prior 7-Day Avg +83.61%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 10.11% | 15.87%
Prior 9.99% | 15.28%
Current vs Prior +1.18% | +3.84%
Prior 7-Day Avg 10.45% | 15.75%
Current vs 7-Day Avg -3.31% | +0.77%
Prior 7-Day Eod 9.99% | 15.28%
Current vs 7-Day Eod +1.18% | +3.84%
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 bearish conviction with 76% of dollar volume in puts ($3.54M) vs calls ($1.11M). Massive premium surge with dollar volume up 695% vs prior. Dollar volume significantly above 7-day average (522% higher). Unusually high activity with volume up 758% vs prior - elevated interest.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BEARISH
7-Day Avg BULLISH
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
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 5 of results (avg 7.9%, best 6.2%)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Aug 2139.4041.90$40.656.2%40.92--
$210.00Sep 1842.3045.50$43.907.3%60.8566
$220.00Aug 2130.0032.40$31.207.7%100.871.8K
$230.00Sep 1827.0029.70$28.359.5%70.71882
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Sep 1827.9030.50$29.208.9%30.65--

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. 10 found (avg delta 0.70, highest 0.92)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Aug 2139.4041.90$40.656.2%40.92--
$220.00Aug 2130.0032.40$31.207.7%100.871.8K
$210.00Sep 1842.3045.50$43.907.3%60.8566
$230.00Aug 2121.2023.90$22.5512.0%10.78--
$230.00Sep 1827.0029.70$28.359.5%70.71882
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Sep 1827.9030.50$29.208.9%30.65--
$260.00Sep 1821.6023.90$22.7510.1%1260.56--
$250.00Aug 219.1011.30$10.2021.6%560.51117

Most actively traded options today. High liquidity = easy entry/exit. 28 active (total vol 4.4K, top 1.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Aug 218.0010.00$9.0022.2%1840.49748
$270.00Sep 188.5010.00$9.2516.2%1410.35114
$270.00Aug 212.003.70$2.8559.6%990.21177
$260.00Aug 214.805.70$5.2517.1%900.34344
$260.00Sep 1812.1013.60$12.8511.7%300.44299
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Sep 1811.6012.90$12.2510.6%1.9K0.38242
$220.00Aug 211.202.65$1.9275.5%1.1K0.133.1K
$240.00Aug 215.206.30$5.7519.1%2430.34300
$250.00Sep 1816.1018.10$17.1011.7%2270.4718
$260.00Sep 1821.6023.90$22.7510.1%1260.56--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 5 strikes (avg 8.8%, max 17.3%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$210.00Aug 21Sep 1857.6%49.1%17.3%1066
$230.00Aug 21Sep 1849.9%48.8%2.4%8882
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$210.00Aug 21Sep 1857.6%49.1%17.3%79108
$220.00Aug 21Sep 1852.7%50.3%4.7%1.1K3.3K
$230.00Aug 21Sep 1849.9%48.8%2.4%29299

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 20 found (best R:R 11.99, avg 3.37)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$280.00$290.00Aug 21$1.08$8.92$1.088.26$281.08
$270.00$280.00Aug 21$1.32$8.68$1.326.58$271.32
$270.00$290.00Sep 18$4.35$15.65$4.353.60$274.35
$260.00$270.00Aug 21$2.40$7.60$2.403.17$262.40
$260.00$270.00Sep 18$3.60$6.40$3.601.78$263.60
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$220.00$210.00Aug 21$0.77$9.23$0.7711.99$219.23
$210.00$200.00Sep 18$1.13$8.87$1.137.85$208.87
$230.00$220.00Aug 21$1.66$8.34$1.665.02$228.34
$240.00$230.00Aug 21$2.17$7.83$2.173.61$237.83
$220.00$210.00Sep 18$2.52$7.48$2.522.97$217.48

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 24 found (best R:R 17.18, avg 1.78)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$210.00$220.00Aug 21$9.45$9.45$0.5517.18$219.45
$220.00$230.00Aug 21$8.65$8.65$1.356.41$228.65
$210.00$230.00Sep 18$15.55$15.55$4.453.49$225.55
$230.00$240.00Aug 21$7.60$7.60$2.403.17$237.60
$240.00$250.00Aug 21$5.95$5.95$4.051.47$245.95
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$270.00$260.00Sep 18$6.45$6.45$3.551.82$263.55
$260.00$250.00Sep 18$5.65$5.65$4.351.30$254.35
$250.00$240.00Sep 18$4.85$4.85$5.150.94$245.15
$250.00$240.00Aug 21$4.45$4.45$5.550.80$245.55
$240.00$230.00Sep 18$3.65$3.65$6.350.57$236.35

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 11 found (avg debit $5.47, cheapest $2.23)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$210.00Aug 21Sep 18$3.2557.6%49.1%
$290.00Aug 21Sep 18$4.4542.4%49.8%
$230.00Aug 21Sep 18$5.8049.9%48.8%
$270.00Aug 21Sep 18$6.4046.0%49.4%
$260.00Aug 21Sep 18$7.6045.9%50.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$210.00Aug 21Sep 18$2.2357.6%49.1%
$220.00Aug 21Sep 18$3.9852.7%50.3%
$230.00Aug 21Sep 18$5.0249.9%48.8%
$240.00Aug 21Sep 18$6.5044.6%47.7%
$250.00Aug 21Sep 18$6.9045.7%50.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 10 found (cheapest 7.71% of stock, avg 13.40%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$250.00Aug 21$9.00$10.20$19.20$230.80$269.207.71%
$240.00Aug 21$14.95$5.75$20.70$219.30$260.708.32%
$230.00Aug 21$22.55$3.58$26.13$203.87$256.1310.50%
$220.00Aug 21$31.20$1.92$33.12$186.88$253.1213.31%
$250.00Sep 18$17.05$17.10$34.15$215.85$284.1513.72%
$260.00Sep 18$12.85$22.75$35.60$224.40$295.6014.30%
$230.00Sep 18$28.35$8.60$36.95$193.05$266.9514.85%
$270.00Sep 18$9.25$29.20$38.45$231.55$308.4515.45%
$210.00Aug 21$40.65$1.15$41.80$168.20$251.8016.80%
$210.00Sep 18$43.90$3.38$47.28$162.72$257.2819.00%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 31 found (cheapest 1.08% of stock, avg 5.20%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$280.00$210.00Aug 21$1.53$1.15$2.68$207.32$282.68
$280.00$220.00Aug 21$1.53$1.92$3.45$216.55$283.45
$270.00$210.00Aug 21$2.85$1.15$4.00$206.00$274.00
$270.00$220.00Aug 21$2.85$1.92$4.77$215.23$274.77
$280.00$230.00Aug 21$1.53$3.58$5.11$224.89$285.11
$260.00$210.00Aug 21$5.25$1.15$6.40$203.60$266.40
$270.00$230.00Aug 21$2.85$3.58$6.43$223.57$276.43
$260.00$220.00Aug 21$5.25$1.92$7.17$212.83$267.17
$280.00$240.00Aug 21$1.53$5.75$7.28$232.72$287.28
$290.00$210.00Sep 18$4.90$3.38$8.28$201.72$298.28

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 35 found (best R:R 5.45, avg credit $6.21)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
240/250260/270Sep 18$8.45$1.555.45$241.55$268.45
210/220230/240Aug 21$8.37$1.635.13$211.63$238.37
230/240250/260Sep 18$7.85$2.153.65$232.15$257.85
220/230240/250Aug 21$7.61$2.393.18$222.39$247.61
230/240260/270Sep 18$7.25$2.752.64$232.75$267.25
210/220230/250Sep 18$13.82$6.182.24$206.18$243.82
220/230250/260Sep 18$6.90$3.102.23$223.10$256.90
240/250260/270Aug 21$6.85$3.152.17$243.15$266.85
210/220240/250Aug 21$6.72$3.282.05$213.28$246.72
210/220250/260Sep 18$6.72$3.282.05$213.28$256.72

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 18 found (best R:R 54.56, cheapest $0.18)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$270.00$280.00$290.00Aug 21$0.24$9.7640.67
$250.00$260.00$270.00Sep 18$0.60$9.4015.67
$210.00$220.00$230.00Aug 21$0.80$9.2011.50
$220.00$230.00$240.00Aug 21$1.05$8.958.52
$260.00$270.00$280.00Aug 21$1.08$8.928.26
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$210.00$220.00$230.00Sep 18$0.18$9.8254.56
$220.00$230.00$240.00Aug 21$0.51$9.4918.61
$240.00$250.00$260.00Sep 18$0.80$9.2011.50
$250.00$260.00$270.00Sep 18$0.80$9.2011.50
$210.00$220.00$230.00Aug 21$0.89$9.1110.24

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 20 found (best net $-0.55, 19 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$270.00$290.001:2Sep 18-$0.55$19.45
$230.00$250.001:2Sep 18-$5.75$14.25
$270.00$280.001:2Aug 21-$0.21$9.79
$260.00$270.001:2Aug 21-$0.45$9.55
$250.00$260.001:2Aug 21-$1.50$8.50
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$230.00$220.001:2Aug 21-$0.26$9.74
$220.00$210.001:2Aug 21-$0.38$9.62
$220.00$210.001:2Sep 18-$0.86$9.14
$210.00$200.001:2Sep 18-$1.12$8.88
$250.00$240.001:2Aug 21-$1.30$8.70

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 8 found (best yield 6.43%, avg 2.81%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$250.00Sep 18$16.000.520.5%6.43%6.88%4--
$260.00Sep 18$12.100.444.5%4.86%9.33%30299
$270.00Sep 18$8.500.358.5%3.42%11.90%141114
$250.00Aug 21$8.000.490.5%3.21%3.66%184748
$260.00Aug 21$4.800.344.5%1.93%6.40%90344
$290.00Sep 18$3.900.2116.5%1.57%18.09%622
$270.00Aug 21$2.000.218.5%0.80%9.29%99177
$280.00Aug 21$0.750.1312.5%0.30%12.81%329

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 893
Total Puts 3,850
Put/Call Ratio 4.31
Net Difference -2,957

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 2,912
Total Puts 1,980
Average Put/Call Ratio 1.33
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