Tour v294
WSM
WILLIAMS SONOMA INC
$223.83 -1.63%
(7/2 19:12) ◀
|
Monday, July 6, 2026 (7:11pm)
January 2026
|
▶ (7/7 19:14)
◀ 7/6 19:11 ▶

Option Volume

Detail
ℹ
Current (07/06) 497
Calls: 60 (12%)
Puts: 437 (88%)
Prior (07/02) 2,403
Calls: 204 (8%)
Puts: 2,199 (92%)
Current vs Prior -79.32%
Calls: -70.59% (Calls)
Puts: -80.13% (Puts)
Prior 7-Day Total 13,106
Calls: 5,005 (38%)
Puts: 8,101 (62%)
Prior 7-Day Average 1,872
Calls: 715 (38%)
Puts: 1,157 (62%)
Current vs Prior 7-Day Avg -73.45%
Calls: -91.61%
Puts: -62.24%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/06) $269.3K
Calls: $38.6K (14%)
Puts: $230.7K (86%)
Prior (07/02) $2.17M
Calls: $240.9K (11%)
Puts: $1.93M (89%)
Current vs Prior -87.58%
Calls: -83.96%
Puts: -88.03%
Prior 7-Day Total $10.75M
Calls: $5.81M (54%)
Puts: $4.94M (46%)
Prior 7-Day Average $1.54M
Calls: $829.5K (54%)
Puts: $706.0K (46%)
Current vs Prior 7-Day Avg -82.46%
Calls: -95.34%
Puts: -67.32%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/06) 7.28
Prior (07/02) 10.78
Current vs Prior -32.43%
Prior 7-Day Average 2.22
Current vs Prior 7-Day Avg +227.76%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/06) 10,991
Calls: 4,623 (42%)
Puts: 6,368 (58%)
Prior (07/02) 11,700
Calls: 6,306 (54%)
Puts: 5,394 (46%)
Current vs Prior -6.06%
Prior 7-Day Total 62,102
Calls: 41,228 (66%)
Puts: 20,874 (34%)
Prior 7-Day Average 8,871
Calls: 5,889 (66%)
Puts: 2,982 (34%)
Current vs Prior 7-Day Avg +23.89%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 7.95% | 13.20%7.95% | 13.20%
Prior 8.39% | 13.40%-- | --
Current vs Prior -5.27% | -1.51%-- | --
Prior 7-Day Avg 8.89% | 13.56%-- | --
Current vs 7-Day Avg -10.59% | -2.66%-- | --
Prior 7-Day Eod 8.39% | 13.40%-- | --
Current vs 7-Day Eod -5.27% | -1.51%-- | --
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 17.15% | 9.00%
Calls: 17.03% | 9.61%
Puts: 17.26% | 8.40%
Current vs 7-Day Avg -22.97% | -35.22%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bearish conviction with 86% of dollar volume in puts ($230.7K) vs calls ($38.6K). Light premium activity with dollar volume down 88% vs prior. Below-average activity with volume down 79% vs prior. Extreme bearish P/C ratio of 7.28 - heavy put buying.

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 BEARISH
Prior NEUTRAL
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. 2 found (avg delta 0.63, highest 0.65)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Jul 177.608.70$8.1513.5%110.62126
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Jul 179.0010.30$9.6513.5%20.65240

Most actively traded options today. High liquidity = easy entry/exit. 7 active (total vol 208, top 169)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Jul 177.608.70$8.1513.5%110.62126
$230.00Jul 173.003.90$3.4526.1%90.3575
$250.00Jul 170.050.55$0.30166.7%60.053.4K
$240.00Jul 170.801.40$1.1054.5%10.15--
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Jul 173.604.50$4.0522.2%1690.381.7K
$210.00Jul 171.301.90$1.6037.5%100.18210
$230.00Jul 179.0010.30$9.6513.5%20.65240

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. 5 found (best R:R 11.50, avg 3.95)

BULL CALL (3)
BuySellExpiryDebitMax GainMax LossR:RBE
$240.00$250.00Jul 17$0.80$9.20$0.8011.50$240.80
$230.00$240.00Jul 17$2.35$7.65$2.353.26$232.35
$220.00$230.00Jul 17$4.70$5.30$4.701.13$224.70
BEAR PUT (2)
BuySellExpiryDebitMax GainMax LossR:RBE
$220.00$210.00Jul 17$2.45$7.55$2.453.08$217.55
$230.00$220.00Jul 17$5.60$4.40$5.600.79$224.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 5 found (best R:R 1.27, avg 0.58)

BEAR CALL (3)
SellBuyExpiryCreditMax GainMax LossR:RBE
$220.00$230.00Jul 17$4.70$4.70$5.300.89$224.70
$230.00$240.00Jul 17$2.35$2.35$7.650.31$232.35
$240.00$250.00Jul 17$0.80$0.80$9.200.09$240.80
BULL PUT (2)
SellBuyExpiryCreditMax GainMax LossR:RBE
$230.00$220.00Jul 17$5.60$5.60$4.401.27$224.40
$220.00$210.00Jul 17$2.45$2.45$7.550.32$217.55

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. 2 found (cheapest 5.45% of stock, avg 5.65%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$220.00Jul 17$8.15$4.05$12.20$207.80$232.205.45%
$230.00Jul 17$3.45$9.65$13.10$216.90$243.105.85%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 4 found (cheapest 1.21% of stock, avg 2.28%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$240.00$210.00Jul 17$1.10$1.60$2.70$207.30$242.70
$230.00$210.00Jul 17$3.45$1.60$5.05$204.95$235.05
$240.00$220.00Jul 17$1.10$4.05$5.15$214.85$245.15
$230.00$220.00Jul 17$3.45$4.05$7.50$212.50$237.50

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 3 found (best R:R 1.78, avg credit $4.82)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
220/230240/250Jul 17$6.40$3.601.78$223.60$246.40
210/220230/240Jul 17$4.80$5.200.92$215.20$234.80
210/220240/250Jul 17$3.25$6.750.48$216.75$243.25

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 3 found (best R:R 5.45, cheapest $1.55)

CALLS (2)
LowMidHighExpiryDebitMax GainR:R
$230.00$240.00$250.00Jul 17$1.55$8.455.45
$220.00$230.00$240.00Jul 17$2.35$7.653.26
PUTS (1)
LowMidHighExpiryDebitMax GainR:R
$210.00$220.00$230.00Jul 17$3.15$6.852.17

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 5 found (best net $0.50, -- credits)

CALLS (3)
Buy KSell KRatioExpiryNetMax Gain
$240.00$250.001:2Jul 17$0.50$9.50
$220.00$230.001:2Jul 17$1.25$8.75
$230.00$240.001:2Jul 17$1.25$8.75
PUTS (2)
Buy KSell KRatioExpiryNetMax Gain
$220.00$210.001:2Jul 17$0.85$9.15
$230.00$220.001:2Jul 17$1.55$8.45

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 2 found (best yield 1.34%, avg 0.85%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$230.00Jul 17$3.000.352.8%1.34%4.10%975
$240.00Jul 17$0.800.157.2%0.36%7.58%1--

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 60
Total Puts 437
Put/Call Ratio 7.28
Net Difference -377

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 5,005
Total Puts 8,101
Average Put/Call Ratio 2.22
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