NEW Tour v265
WSM
WILLIAMS SONOMA INC
$227.53 -0.27%
$227.80 (+0.12%)🌙
as of 07/02 07:12 PM
(7/1 19:11) ◀
|
Thursday, July 2, 2026 (7:12pm)
January 2026
|
▶ (7/6 19:11)
◀ 7/2 19:12 ▶

Option Volume

Detail
ℹ
Current (07/02) 2,403
Calls: 204 (8%)
Puts: 2,199 (92%)
Prior (07/01) 3,326
Calls: 1,656 (50%)
Puts: 1,670 (50%)
Current vs Prior -27.75%
Calls: -87.68% (Calls)
Puts: +31.68% (Puts)
Prior 7-Day Total 11,239
Calls: 5,052 (45%)
Puts: 6,187 (55%)
Prior 7-Day Average 1,605
Calls: 721 (45%)
Puts: 883 (55%)
Current vs Prior 7-Day Avg +49.67%
Calls: -71.73%
Puts: +148.80%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/02) $2.17M
Calls: $240.9K (11%)
Puts: $1.93M (89%)
Prior (07/01) $4.32M
Calls: $2.88M (67%)
Puts: $1.44M (33%)
Current vs Prior -49.81%
Calls: -91.63%
Puts: +33.65%
Prior 7-Day Total $9.16M
Calls: $5.79M (63%)
Puts: $3.37M (37%)
Prior 7-Day Average $1.31M
Calls: $827.3K (63%)
Puts: $481.2K (37%)
Current vs Prior 7-Day Avg +65.70%
Calls: -70.88%
Puts: +300.53%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/02) 10.78
Prior (07/01) 1.01
Current vs Prior +968.90%
Prior 7-Day Average 1.67
Current vs Prior 7-Day Avg +545.46%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/02) 11,700
Calls: 6,306 (54%)
Puts: 5,394 (46%)
Prior (07/01) 7,799
Calls: 5,685 (73%)
Puts: 2,114 (27%)
Current vs Prior +50.02%
Prior 7-Day Total 59,759
Calls: 41,692 (70%)
Puts: 18,067 (30%)
Prior 7-Day Average 8,537
Calls: 5,956 (70%)
Puts: 2,581 (30%)
Current vs Prior 7-Day Avg +37.05%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)
Current 8.39% | 13.40%
Prior 8.61% | 13.26%
Current vs Prior -2.53% | +1.10%
Prior 7-Day Avg 9.09% | 13.62%
Current vs 7-Day Avg -7.70% | -1.59%
Prior 7-Day Eod 8.61% | 13.26%
Current vs 7-Day Eod -2.53% | +1.10%
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 16.90% | 9.53%
Calls: 16.48% | 9.57%
Puts: 17.33% | 9.49%
Current vs 7-Day Avg -21.85% | -38.81%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bearish conviction with 89% of dollar volume in puts ($1.93M) vs calls ($240.9K). Dollar volume significantly above 7-day average (66% higher). Extreme bearish P/C ratio of 10.78 - heavy put buying. P/C ratio rising 969% - 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 NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current NEUTRAL
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 2 of results (avg 8.6%, best 7.3%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Jul 1735.8038.50$37.157.3%11.00--
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Jul 1723.0025.40$24.209.9%10.913

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 0.84, highest 1.00)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Jul 1735.8038.50$37.157.3%11.00--
$220.00Jul 179.6011.60$10.6018.9%10.67--
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Jul 1723.0025.40$24.209.9%10.913
$240.00Jul 1714.5016.50$15.5012.9%400.79154

Most actively traded options today. High liquidity = easy entry/exit. 10 active (total vol 511, top 414)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Jul 170.400.85$0.6371.4%180.093.4K
$230.00Jul 174.305.60$4.9526.3%100.4275
$240.00Jul 171.252.15$1.7052.9%20.20--
$190.00Jul 1735.8038.50$37.157.3%11.00--
$220.00Jul 179.6011.60$10.6018.9%10.67--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Jul 170.250.65$0.4588.9%4140.061.2K
$240.00Jul 1714.5016.50$15.5012.9%400.79154
$220.00Jul 173.404.50$3.9527.8%180.341.7K
$210.00Jul 171.151.85$1.5046.7%60.16210
$250.00Jul 1723.0025.40$24.209.9%10.913

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. 6 found (best R:R 8.52, avg 3.92)

BULL CALL (3)
BuySellExpiryDebitMax GainMax LossR:RBE
$240.00$250.00Jul 17$1.07$8.93$1.078.35$241.07
$230.00$240.00Jul 17$3.25$6.75$3.252.08$233.25
$220.00$230.00Jul 17$5.65$4.35$5.650.77$225.65
BEAR PUT (3)
BuySellExpiryDebitMax GainMax LossR:RBE
$210.00$200.00Jul 17$1.05$8.95$1.058.52$208.95
$220.00$210.00Jul 17$2.45$7.55$2.453.08$217.55
$240.00$220.00Jul 17$11.55$8.45$11.550.73$228.45

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 8 found (best R:R 7.70, avg 2.26)

BEAR CALL (4)
SellBuyExpiryCreditMax GainMax LossR:RBE
$190.00$220.00Jul 17$26.55$26.55$3.457.70$216.55
$220.00$230.00Jul 17$5.65$5.65$4.351.30$225.65
$230.00$240.00Jul 17$3.25$3.25$6.750.48$233.25
$240.00$250.00Jul 17$1.07$1.07$8.930.12$241.07
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossR:RBE
$250.00$240.00Jul 17$8.70$8.70$1.306.69$241.30
$240.00$220.00Jul 17$11.55$11.55$8.451.37$228.45
$220.00$210.00Jul 17$2.45$2.45$7.550.32$217.55
$210.00$200.00Jul 17$1.05$1.05$8.950.12$208.95

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. 3 found (cheapest 6.39% of stock, avg 8.29%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$220.00Jul 17$10.60$3.95$14.55$205.45$234.556.39%
$240.00Jul 17$1.70$15.50$17.20$222.80$257.207.56%
$250.00Jul 17$0.63$24.20$24.83$225.17$274.8310.91%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 9 found (cheapest 0.47% of stock, avg 1.93%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$250.00$200.00Jul 17$0.63$0.45$1.08$198.92$251.08
$240.00$200.00Jul 17$1.70$0.45$2.15$197.85$242.15
$250.00$210.00Jul 17$0.63$1.50$2.13$207.87$252.13
$240.00$210.00Jul 17$1.70$1.50$3.20$206.80$243.20
$250.00$220.00Jul 17$0.63$3.95$4.58$215.42$254.58
$230.00$200.00Jul 17$4.95$0.45$5.40$194.60$235.40
$240.00$220.00Jul 17$1.70$3.95$5.65$214.35$245.65
$230.00$210.00Jul 17$4.95$1.50$6.45$203.55$236.45
$230.00$220.00Jul 17$4.95$3.95$8.90$211.10$238.90

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 5 found (best R:R 2.03, avg credit $4.47)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
200/210220/230Jul 17$6.70$3.302.03$203.30$226.70
210/220230/240Jul 17$5.70$4.301.33$214.30$235.70
200/210230/240Jul 17$4.30$5.700.75$205.70$234.30
210/220240/250Jul 17$3.52$6.480.54$216.48$243.52
200/210240/250Jul 17$2.12$7.880.27$207.88$242.12

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 3 found (best R:R 6.14, cheapest $1.40)

CALLS (2)
LowMidHighExpiryDebitMax GainR:R
$230.00$240.00$250.00Jul 17$2.18$7.823.59
$220.00$230.00$240.00Jul 17$2.40$7.603.17
PUTS (1)
LowMidHighExpiryDebitMax GainR:R
$200.00$210.00$220.00Jul 17$1.40$8.606.14

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 8 found (best net $-6.80, 1 credits)

CALLS (4)
Buy KSell KRatioExpiryNetMax Gain
$190.00$220.001:2Jul 17$15.95$14.05
$240.00$250.001:2Jul 17$0.44$9.56
$220.00$230.001:2Jul 17$0.70$9.30
$230.00$240.001:2Jul 17$1.55$8.45
PUTS (4)
Buy KSell KRatioExpiryNetMax Gain
$250.00$240.001:2Jul 17-$6.80$3.20
$240.00$220.001:2Jul 17$7.60$12.40
$210.00$200.001:2Jul 17$0.60$9.40
$220.00$210.001:2Jul 17$0.95$9.05

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 1.89%, avg 0.87%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$230.00Jul 17$4.300.421.1%1.89%2.98%1075
$240.00Jul 17$1.250.205.5%0.55%6.03%2--
$250.00Jul 17$0.400.099.9%0.18%10.05%183.4K

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 204
Total Puts 2,199
Put/Call Ratio 10.78
Net Difference -1,995

Prior's Put/Call Breakdown

Total Calls 1,656
Total Puts 1,670
Put/Call Ratio 1.01
Net Difference -14

Prior 7-Day Put/Call Summary

Total Calls 5,052
Total Puts 6,187
Average Put/Call Ratio 1.67
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