Tour v492
WSM
WILLIAMS SONOMA INC
$248.24 -0.26%
(8/4 19:23) ◀
|
Wednesday, August 5, 2026 (7:23pm)
January 2026
|
▶ (8/6 19:23)
◀ 8/5 19:23 ▶

Option Volume

Detail
ℹ
Current (08/05) 518
Calls: 412 (80%)
Puts: 106 (20%)
Prior (08/04) 4,743
Calls: 893 (19%)
Puts: 3,850 (81%)
Current vs Prior -89.08%
Calls: -53.86% (Calls)
Puts: -97.25% (Puts)
Prior 7-Day Total 8,855
Calls: 3,168 (36%)
Puts: 5,687 (64%)
Prior 7-Day Average 1,265
Calls: 452 (36%)
Puts: 812 (64%)
Current vs Prior 7-Day Avg -59.05%
Calls: -8.96%
Puts: -86.95%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/05) $662.4K
Calls: $562.7K (85%)
Puts: $99.7K (15%)
Prior (08/04) $4.64M
Calls: $1.11M (24%)
Puts: $3.54M (76%)
Current vs Prior -85.74%
Calls: -49.11%
Puts: -97.18%
Prior 7-Day Total $9.04M
Calls: $4.19M (46%)
Puts: $4.85M (54%)
Prior 7-Day Average $1.29M
Calls: $599.2K (46%)
Puts: $692.7K (54%)
Current vs Prior 7-Day Avg -48.73%
Calls: -6.09%
Puts: -85.61%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/05) 0.26
Prior (08/04) 4.31
Current vs Prior -94.03%
Prior 7-Day Average 1.91
Current vs Prior 7-Day Avg -86.52%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/05) 8,619
Calls: 5,649 (66%)
Puts: 2,970 (34%)
Prior (08/04) 11,300
Calls: 6,514 (58%)
Puts: 4,786 (42%)
Current vs Prior -23.73%
Prior 7-Day Total 45,247
Calls: 25,973 (57%)
Puts: 19,274 (43%)
Prior 7-Day Average 6,463
Calls: 3,710 (57%)
Puts: 2,753 (43%)
Current vs Prior 7-Day Avg +33.34%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 9.47% | 14.78%
Prior 10.11% | 15.87%
Current vs Prior -6.32% | -6.85%
Prior 7-Day Avg 10.34% | 15.68%
Current vs 7-Day Avg -8.41% | -5.71%
Prior 7-Day Eod 10.11% | 15.87%
Current vs 7-Day Eod -6.32% | -6.85%
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

Strong bullish conviction with 85% of dollar volume in calls ($562.7K) vs puts ($99.7K). Light premium activity with dollar volume down 86% vs prior. Below-average activity with volume down 89% vs prior. Extreme bullish P/C ratio of 0.26 - heavy call buying (412 calls vs 106 puts).

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 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 6 of results (avg 6.7%, best 5.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Sep 1815.2016.00$15.605.1%2280.52233
$240.00Sep 1820.1021.30$20.705.8%90.62445
$260.00Sep 1811.0011.80$11.407.0%100.42300
$270.00Sep 187.808.40$8.107.4%30.33218
$210.00Aug 2138.6041.60$40.107.5%20.9381
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. 7 found (avg delta 0.74, highest 0.93)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Aug 2138.6041.60$40.107.5%20.9381
$220.00Aug 2129.4031.70$30.557.5%20.891.8K
$230.00Aug 2120.6023.20$21.9011.9%40.82336
$240.00Aug 2113.2015.60$14.4016.7%80.68674
$240.00Sep 1820.1021.30$20.705.8%90.62445
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Aug 2114.1016.20$15.1513.9%230.681

Most actively traded options today. High liquidity = easy entry/exit. 20 active (total vol 463, top 228)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Sep 1815.2016.00$15.605.1%2280.52233
$250.00Aug 217.808.90$8.3513.2%1210.50863
$260.00Sep 1811.0011.80$11.407.0%100.42300
$240.00Sep 1820.1021.30$20.705.8%90.62445
$240.00Aug 2113.2015.60$14.4016.7%80.68674
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Aug 2114.1016.20$15.1513.9%230.681
$240.00Aug 214.205.10$4.6519.4%170.32528
$230.00Aug 211.902.80$2.3538.3%110.18--
$220.00Aug 210.901.90$1.4071.4%50.11--
$240.00Sep 1810.7012.10$11.4012.3%40.381.8K

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. 13 found (best R:R 9.53, avg 2.76)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$260.00$280.00Aug 21$2.95$17.05$2.955.78$262.95
$280.00$290.00Sep 18$2.00$8.00$2.004.00$282.00
$270.00$280.00Sep 18$2.45$7.55$2.453.08$272.45
$260.00$270.00Sep 18$3.30$6.70$3.302.03$263.30
$250.00$260.00Aug 21$4.05$5.95$4.051.47$254.05
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$230.00$220.00Aug 21$0.95$9.05$0.959.53$229.05
$240.00$230.00Aug 21$2.30$7.70$2.303.35$237.70
$240.00$230.00Sep 18$3.90$6.10$3.901.56$236.10
$250.00$240.00Sep 18$4.60$5.40$4.601.17$245.40
$260.00$240.00Aug 21$10.50$9.50$10.500.90$249.50

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 16 found (best R:R 21.22, avg 2.43)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$210.00$220.00Aug 21$9.55$9.55$0.4521.22$219.55
$220.00$230.00Aug 21$8.65$8.65$1.356.41$228.65
$230.00$240.00Aug 21$7.50$7.50$2.503.00$237.50
$240.00$250.00Aug 21$6.05$6.05$3.951.53$246.05
$240.00$250.00Sep 18$5.10$5.10$4.901.04$245.10
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$260.00$240.00Aug 21$10.50$10.50$9.501.11$249.50
$250.00$240.00Sep 18$4.60$4.60$5.400.85$245.40
$240.00$230.00Sep 18$3.90$3.90$6.100.64$236.10
$240.00$230.00Aug 21$2.30$2.30$7.700.30$237.70
$230.00$220.00Aug 21$0.95$0.95$9.050.10$229.05

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $6.14, cheapest $4.30)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$280.00Aug 21Sep 18$4.3046.1%46.5%
$240.00Aug 21Sep 18$6.3041.0%45.2%
$260.00Aug 21Sep 18$7.1041.4%47.0%
$250.00Aug 21Sep 18$7.2542.9%47.5%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$230.00Aug 21Sep 18$5.1543.8%45.3%
$240.00Aug 21Sep 18$6.7541.0%45.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 6 found (cheapest 7.67% of stock, avg 10.63%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$240.00Aug 21$14.40$4.65$19.05$220.95$259.057.67%
$260.00Aug 21$4.30$15.15$19.45$240.55$279.457.84%
$230.00Aug 21$21.90$2.35$24.25$205.75$254.259.77%
$250.00Sep 18$15.60$16.00$31.60$218.40$281.6012.73%
$220.00Aug 21$30.55$1.40$31.95$188.05$251.9512.87%
$240.00Sep 18$20.70$11.40$32.10$207.90$272.1012.93%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 21 found (cheapest 1.11% of stock, avg 5.63%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$280.00$220.00Aug 21$1.35$1.40$2.75$217.25$282.75
$280.00$230.00Aug 21$1.35$2.35$3.70$226.30$283.70
$260.00$220.00Aug 21$4.30$1.40$5.70$214.30$265.70
$280.00$240.00Aug 21$1.35$4.65$6.00$234.00$286.00
$260.00$230.00Aug 21$4.30$2.35$6.65$223.35$266.65
$260.00$240.00Aug 21$4.30$4.65$8.95$231.05$268.95
$250.00$220.00Aug 21$8.35$1.40$9.75$210.25$259.75
$250.00$230.00Aug 21$8.35$2.35$10.70$219.30$260.70
$290.00$230.00Sep 18$3.65$7.50$11.15$218.85$301.15
$250.00$240.00Aug 21$8.35$4.65$13.00$227.00$263.00

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 12 found (best R:R 4.26, avg credit $6.38)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
230/240250/260Sep 18$8.10$1.904.26$231.90$258.10
240/250260/270Sep 18$7.90$2.103.76$242.10$267.90
230/240260/270Sep 18$7.20$2.802.57$232.80$267.20
240/250270/280Sep 18$7.05$2.952.39$242.95$277.05
220/230240/250Aug 21$7.00$3.002.33$223.00$247.00
240/250280/290Sep 18$6.60$3.401.94$243.40$286.60
230/240250/260Aug 21$6.35$3.651.74$233.65$256.35
230/240270/280Sep 18$6.35$3.651.74$233.65$276.35
230/240280/290Sep 18$5.90$4.101.44$234.10$285.90
220/230250/260Aug 21$5.00$5.001.00$225.00$255.00

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 10 found (best R:R 21.22, cheapest $0.45)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$270.00$280.00$290.00Sep 18$0.45$9.5521.22
$260.00$270.00$280.00Sep 18$0.85$9.1510.76
$210.00$220.00$230.00Aug 21$0.90$9.1010.11
$240.00$250.00$260.00Sep 18$0.90$9.1010.11
$250.00$260.00$270.00Sep 18$0.90$9.1010.11
PUTS (2)
LowMidHighExpiryDebitMax GainR:R
$230.00$240.00$250.00Sep 18$0.70$9.3013.29
$220.00$230.00$240.00Aug 21$1.35$8.656.41

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 $-0.05, 11 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$250.00$260.001:2Aug 21-$0.25$9.75
$280.00$290.001:2Sep 18-$1.65$8.35
$240.00$250.001:2Aug 21-$2.30$7.70
$270.00$280.001:2Sep 18-$3.20$6.80
$260.00$270.001:2Sep 18-$4.80$5.20
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$240.00$230.001:2Aug 21-$0.05$9.95
$230.00$220.001:2Aug 21-$0.45$9.55
$240.00$230.001:2Sep 18-$3.60$6.40
$250.00$240.001:2Sep 18-$6.80$3.20
$260.00$240.001:2Aug 21$5.85$14.15

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 8 found (best yield 6.12%, avg 2.75%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$250.00Sep 18$15.200.520.7%6.12%6.83%228233
$260.00Sep 18$11.000.424.7%4.43%9.17%10300
$250.00Aug 21$7.800.500.7%3.14%3.85%121863
$270.00Sep 18$7.800.338.8%3.14%11.91%3218
$280.00Sep 18$5.300.2612.8%2.14%14.93%2--
$260.00Aug 21$3.900.324.7%1.57%6.31%5430
$290.00Sep 18$3.100.1816.8%1.25%18.07%1--
$280.00Aug 21$0.550.1212.8%0.22%13.02%131

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 412
Total Puts 106
Put/Call Ratio 0.26
Net Difference 306

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 3,168
Total Puts 5,687
Average Put/Call Ratio 1.91
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