Tour v492
WSM
WILLIAMS SONOMA INC
$246.89 -0.54%
$247.30 (+0.17%)🌙
as of 08/06 07:23 PM
(8/5 19:23) ◀
|
Thursday, August 6, 2026 (7:23pm)
January 2026
|
▶
◀ 8/6 19:23

Option Volume

Detail
ℹ
Current (08/06) 504
Calls: 305 (61%)
Puts: 199 (39%)
Prior (08/05) 518
Calls: 412 (80%)
Puts: 106 (20%)
Current vs Prior -2.70%
Calls: -25.97% (Calls)
Puts: +87.74% (Puts)
Prior 7-Day Total 9,032
Calls: 3,445 (38%)
Puts: 5,587 (62%)
Prior 7-Day Average 1,290
Calls: 492 (38%)
Puts: 798 (62%)
Current vs Prior 7-Day Avg -60.94%
Calls: -38.03%
Puts: -75.07%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/06) $544.3K
Calls: $371.7K (68%)
Puts: $172.6K (32%)
Prior (08/05) $662.4K
Calls: $562.7K (85%)
Puts: $99.7K (15%)
Current vs Prior -17.84%
Calls: -33.95%
Puts: +73.09%
Prior 7-Day Total $9.47M
Calls: $4.64M (49%)
Puts: $4.83M (51%)
Prior 7-Day Average $1.35M
Calls: $663.5K (49%)
Puts: $689.9K (51%)
Current vs Prior 7-Day Avg -59.79%
Calls: -43.99%
Puts: -74.99%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/06) 0.65
Prior (08/05) 0.26
Current vs Prior +153.60%
Prior 7-Day Average 1.73
Current vs Prior 7-Day Avg -62.24%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/06) 6,873
Calls: 2,666 (39%)
Puts: 4,207 (61%)
Prior (08/05) 8,619
Calls: 5,649 (66%)
Puts: 2,970 (34%)
Current vs Prior -20.26%
Prior 7-Day Total 46,148
Calls: 28,298 (61%)
Puts: 17,850 (39%)
Prior 7-Day Average 6,592
Calls: 4,042 (61%)
Puts: 2,550 (39%)
Current vs Prior 7-Day Avg +4.25%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 8.93% | 14.91%
Prior 9.47% | 14.78%
Current vs Prior -5.66% | +0.82%
Prior 7-Day Avg 10.17% | 15.48%
Current vs 7-Day Avg -12.19% | -3.68%
Prior 7-Day Eod 9.47% | 14.78%
Current vs 7-Day Eod -5.66% | +0.82%
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 bullish flow with 68% call dollar volume ($371.7K). Bullish P/C ratio of 0.65. P/C ratio rising 154% - increased hedging/bearish positioning. Put-heavy open interest (4,207 puts vs 2,666 calls) suggests hedging or bearish positioning.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BEARISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
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 4 of results (avg 6.5%, best 5.6%)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Aug 2146.8049.50$48.155.6%10.93--
$210.00Sep 1839.8042.40$41.106.3%50.8466
$220.00Sep 1832.2034.70$33.457.5%10.78--
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Sep 1821.5023.00$22.256.7%10.60126

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. 8 found (avg delta 0.74, highest 0.93)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Aug 2146.8049.50$48.155.6%10.93--
$210.00Sep 1839.8042.40$41.106.3%50.8466
$230.00Aug 2118.8020.80$19.8010.1%20.80332
$220.00Sep 1832.2034.70$33.457.5%10.78--
$240.00Sep 1818.6021.50$20.0514.5%10.60--
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Aug 2123.0025.70$24.3511.1%40.81--
$260.00Sep 1821.5023.00$22.256.7%10.60126
$250.00Aug 218.4010.80$9.6025.0%10.54171

Most actively traded options today. High liquidity = easy entry/exit. 23 active (total vol 243, top 78)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Aug 215.808.00$6.9031.9%780.46953
$280.00Aug 210.351.05$0.70100.0%460.0832
$270.00Aug 211.153.50$2.33100.9%170.19270
$210.00Sep 1839.8042.40$41.106.3%50.8466
$260.00Sep 189.5011.20$10.3516.4%40.40309
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Aug 213.606.10$4.8551.5%430.35532
$230.00Aug 211.953.30$2.6351.3%100.20514
$240.00Sep 1811.1012.80$11.9514.2%100.401.8K
$200.00Sep 181.802.70$2.2540.0%60.10--
$270.00Aug 2123.0025.70$24.3511.1%40.81--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 2 strikes (avg 4.1%, max 4.9%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$270.00Aug 21Sep 1847.3%45.9%3.2%19488
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$220.00Aug 21Sep 1849.6%47.3%4.9%2--

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 15 found (best R:R 16.54, avg 3.67)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$270.00$280.00Aug 21$1.63$8.37$1.635.13$271.63
$260.00$270.00Aug 21$1.82$8.18$1.824.49$261.82
$250.00$260.00Aug 21$2.75$7.25$2.752.64$252.75
$260.00$270.00Sep 18$3.25$6.75$3.252.08$263.25
$250.00$260.00Sep 18$4.10$5.90$4.101.44$254.10
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$220.00$210.00Aug 21$0.57$9.43$0.5716.54$219.43
$230.00$220.00Aug 21$1.18$8.82$1.187.47$228.82
$220.00$200.00Sep 18$3.10$16.90$3.105.45$216.90
$240.00$230.00Aug 21$2.22$7.78$2.223.50$237.78
$240.00$220.00Sep 18$6.60$13.40$6.602.03$233.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 19 found (best R:R 17.18, avg 1.82)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$200.00$230.00Aug 21$28.35$28.35$1.6517.18$228.35
$210.00$220.00Sep 18$7.65$7.65$2.353.26$217.65
$220.00$240.00Sep 18$13.40$13.40$6.602.03$233.40
$230.00$250.00Aug 21$12.90$12.90$7.101.82$242.90
$240.00$250.00Sep 18$5.60$5.60$4.401.27$245.60
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$270.00$250.00Aug 21$14.75$14.75$5.252.81$255.25
$260.00$250.00Sep 18$5.50$5.50$4.501.22$254.50
$250.00$240.00Sep 18$4.80$4.80$5.200.92$245.20
$250.00$240.00Aug 21$4.75$4.75$5.250.90$245.25
$240.00$220.00Sep 18$6.60$6.60$13.400.49$233.40

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $6.11, cheapest $3.90)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$270.00Aug 21Sep 18$4.7747.3%45.9%
$260.00Aug 21Sep 18$6.2045.3%46.7%
$250.00Aug 21Sep 18$7.5541.7%47.4%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$220.00Aug 21Sep 18$3.9049.6%47.3%
$240.00Aug 21Sep 18$7.1039.9%45.2%
$250.00Aug 21Sep 18$7.1541.7%47.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 7 found (cheapest 6.68% of stock, avg 11.59%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$250.00Aug 21$6.90$9.60$16.50$233.50$266.506.68%
$230.00Aug 21$19.80$2.63$22.43$207.57$252.439.09%
$270.00Aug 21$2.33$24.35$26.68$243.32$296.6810.81%
$250.00Sep 18$14.45$16.75$31.20$218.80$281.2012.64%
$240.00Sep 18$20.05$11.95$32.00$208.00$272.0012.96%
$260.00Sep 18$10.35$22.25$32.60$227.40$292.6013.20%
$220.00Sep 18$33.45$5.35$38.80$181.20$258.8015.72%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 0.64% of stock, avg 4.05%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$280.00$210.00Aug 21$0.70$0.88$1.58$208.42$281.58
$280.00$220.00Aug 21$0.70$1.45$2.15$217.85$282.15
$270.00$210.00Aug 21$2.33$0.88$3.21$206.79$273.21
$280.00$230.00Aug 21$0.70$2.63$3.33$226.67$283.33
$270.00$220.00Aug 21$2.33$1.45$3.78$216.22$273.78
$270.00$230.00Aug 21$2.33$2.63$4.96$225.04$274.96
$260.00$210.00Aug 21$4.15$0.88$5.03$204.97$265.03
$280.00$240.00Aug 21$0.70$4.85$5.55$234.45$285.55
$260.00$220.00Aug 21$4.15$1.45$5.60$214.40$265.60
$260.00$230.00Aug 21$4.15$2.63$6.78$223.22$266.78

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 18 found (best R:R 4.13, avg credit $5.99)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
240/250260/270Sep 18$8.05$1.954.13$241.95$268.05
210/220230/250Aug 21$13.47$6.532.06$206.53$243.47
240/250260/270Aug 21$6.57$3.431.92$243.43$266.57
240/250270/280Aug 21$6.38$3.621.76$243.62$276.38
220/240250/260Sep 18$10.70$9.301.15$229.30$260.70
230/240250/260Aug 21$4.97$5.030.99$235.03$254.97
220/240260/270Sep 18$9.85$10.150.97$230.15$269.85
200/220240/250Sep 18$8.70$11.300.77$211.30$248.70
230/240260/270Aug 21$4.04$5.960.68$235.96$264.04
220/230250/260Aug 21$3.93$6.070.65$226.07$253.93

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 9 found (best R:R 51.63, cheapest $0.19)

CALLS (4)
LowMidHighExpiryDebitMax GainR:R
$260.00$270.00$280.00Aug 21$0.19$9.8151.63
$250.00$260.00$270.00Sep 18$0.85$9.1510.76
$250.00$260.00$270.00Aug 21$0.93$9.079.75
$240.00$250.00$260.00Sep 18$1.50$8.505.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$210.00$220.00$230.00Aug 21$0.61$9.3915.39
$240.00$250.00$260.00Sep 18$0.70$9.3013.29
$220.00$230.00$240.00Aug 21$1.04$8.968.62
$200.00$220.00$240.00Sep 18$3.50$16.504.71
$230.00$240.00$250.00Aug 21$2.53$7.472.95

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 17 found (best net $-6.65, 11 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$220.00$240.001:2Sep 18-$6.65$13.35
$260.00$270.001:2Aug 21-$0.51$9.49
$250.00$260.001:2Aug 21-$1.40$8.60
$260.00$270.001:2Sep 18-$3.85$6.15
$250.00$260.001:2Sep 18-$6.25$3.75
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$250.00$240.001:2Aug 21-$0.10$9.90
$230.00$220.001:2Aug 21-$0.27$9.73
$220.00$210.001:2Aug 21-$0.31$9.69
$240.00$230.001:2Aug 21-$0.41$9.59
$250.00$240.001:2Sep 18-$7.15$2.85

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 7 found (best yield 5.35%, avg 2.27%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$250.00Sep 18$13.200.501.3%5.35%6.61%2196
$260.00Sep 18$9.500.405.3%3.85%9.16%4309
$270.00Sep 18$6.500.319.4%2.63%11.99%2218
$250.00Aug 21$5.800.461.3%2.35%3.61%78953
$260.00Aug 21$2.800.305.3%1.13%6.44%2--
$270.00Aug 21$1.150.199.4%0.47%9.83%17270
$280.00Aug 21$0.350.0813.4%0.14%13.55%4632

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 305
Total Puts 199
Put/Call Ratio 0.65
Net Difference 106

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 3,445
Total Puts 5,587
Average Put/Call Ratio 1.73
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