Tour v297
WSM
WILLIAMS SONOMA INC
$222.49 -0.60%
(7/6 19:11) ◀
|
Tuesday, July 7, 2026 (7:14pm)
January 2026
|
▶ (7/8 19:15)
◀ 7/7 19:14 ▶

Option Volume

Detail
ℹ
Current (07/07) 1,712
Calls: 77 (4%)
Puts: 1,635 (96%)
Prior (07/06) 497
Calls: 60 (12%)
Puts: 437 (88%)
Current vs Prior +244.47%
Calls: +28.33% (Calls)
Puts: +274.14% (Puts)
Prior 7-Day Total 11,620
Calls: 3,231 (28%)
Puts: 8,389 (72%)
Prior 7-Day Average 1,660
Calls: 461 (28%)
Puts: 1,198 (72%)
Current vs Prior 7-Day Avg +3.13%
Calls: -83.32%
Puts: +36.43%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/07) $1.75M
Calls: $96.5K (6%)
Puts: $1.65M (94%)
Prior (07/06) $269.3K
Calls: $38.6K (14%)
Puts: $230.7K (86%)
Current vs Prior +548.21%
Calls: +149.78%
Puts: +614.92%
Prior 7-Day Total $9.71M
Calls: $4.65M (48%)
Puts: $5.06M (52%)
Prior 7-Day Average $1.39M
Calls: $664.2K (48%)
Puts: $722.7K (52%)
Current vs Prior 7-Day Avg +25.88%
Calls: -85.47%
Puts: +128.23%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/07) 21.23
Prior (07/06) 7.28
Current vs Prior +191.54%
Prior 7-Day Average 2.92
Current vs Prior 7-Day Avg +625.99%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/07) 11,664
Calls: 5,725 (49%)
Puts: 5,939 (51%)
Prior (07/06) 10,991
Calls: 4,623 (42%)
Puts: 6,368 (58%)
Current vs Prior +6.12%
Prior 7-Day Total 64,540
Calls: 38,671 (60%)
Puts: 25,869 (40%)
Prior 7-Day Average 9,220
Calls: 5,524 (60%)
Puts: 3,695 (40%)
Current vs Prior 7-Day Avg +26.51%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 7.73% | 12.94%7.73% | 12.94%
Prior 7.95% | 13.20%7.95% | 13.20%
Current vs Prior -2.79% | -1.95%-2.79% | -1.95%
Prior 7-Day Avg 8.66% | 13.40%7.95% | 13.20%
Current vs 7-Day Avg -10.71% | -3.38%-2.79% | -1.95%
Prior 7-Day Eod 7.95% | 13.20%-- | --
Current vs 7-Day Eod -2.79% | -1.95%-- | --
Sentiment BULLISHBULLISH

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 16.15% | 8.01%
Calls: 16.84% | 8.90%
Puts: 15.47% | 7.14%
Current vs 7-Day Avg -18.23% | -27.25%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bearish conviction with 94% of dollar volume in puts ($1.65M) vs calls ($96.5K). Massive premium surge with dollar volume up 548% vs prior. Unusually high activity with volume up 244% vs prior - elevated interest. Extreme bearish P/C ratio of 21.23 - 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 BEARISH
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BEARISH
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 6.5%, best 6.1%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Aug 2142.6045.30$43.956.1%10.93--
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Aug 2115.3016.40$15.856.9%20.58233

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. 5 found (avg delta 0.66, highest 0.93)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Aug 2142.6045.30$43.956.1%10.93--
$220.00Jul 175.807.50$6.6525.6%10.56--
$220.00Aug 2112.2013.70$12.9511.6%120.541.8K
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Jul 179.5011.60$10.5519.9%30.71240
$230.00Aug 2115.3016.40$15.856.9%20.58233

Most actively traded options today. High liquidity = easy entry/exit. 20 active (total vol 1.4K, top 1.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Aug 2112.2013.70$12.9511.6%120.541.8K
$250.00Aug 212.453.30$2.8829.5%80.19--
$250.00Jul 170.050.30$0.18138.9%70.033.4K
$260.00Jul 170.001.80$0.90200.0%50.08132
$230.00Aug 217.909.20$8.5515.2%30.4189
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Aug 2110.1012.10$11.1018.0%1.4K0.463.1K
$220.00Jul 174.005.60$4.8033.3%240.441.8K
$210.00Jul 170.552.25$1.40121.4%80.18210
$185.00Aug 211.702.75$2.2347.1%50.12--
$230.00Jul 179.5011.60$10.5519.9%30.71240

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 4 strikes (avg 7.1%, max 19.2%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$250.00Jul 17Aug 2138.9%37.5%3.5%153.4K
$220.00Jul 17Aug 2138.4%37.4%2.8%131.8K
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$200.00Jul 17Aug 2147.4%39.8%19.2%3--
$220.00Jul 17Aug 2138.4%37.4%2.8%1.4K4.9K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 13 found (best R:R 13.93, avg 4.67)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$230.00$250.00Jul 17$2.24$17.76$2.247.93$232.24
$230.00$240.00Aug 21$2.70$7.30$2.702.70$232.70
$240.00$250.00Aug 21$2.97$7.03$2.972.37$242.97
$220.00$230.00Jul 17$4.23$5.77$4.231.36$224.23
$220.00$230.00Aug 21$4.40$5.60$4.401.27$224.40
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$210.00$200.00Jul 17$0.67$9.33$0.6713.93$209.33
$190.00$185.00Aug 21$0.35$4.65$0.3513.29$189.65
$185.00$180.00Aug 21$0.65$4.35$0.656.69$184.35
$200.00$190.00Aug 21$1.52$8.48$1.525.58$198.48
$220.00$210.00Jul 17$3.40$6.60$3.401.94$216.60

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 14 found (best R:R 3.44, avg 0.69)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$180.00$220.00Aug 21$31.00$31.00$9.003.44$211.00
$220.00$230.00Aug 21$4.40$4.40$5.600.79$224.40
$220.00$230.00Jul 17$4.23$4.23$5.770.73$224.23
$240.00$250.00Aug 21$2.97$2.97$7.030.42$242.97
$230.00$240.00Aug 21$2.70$2.70$7.300.37$232.70
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$230.00$220.00Jul 17$5.75$5.75$4.251.35$224.25
$230.00$220.00Aug 21$4.75$4.75$5.250.90$225.25
$220.00$200.00Aug 21$7.00$7.00$13.000.54$213.00
$220.00$210.00Jul 17$3.40$3.40$6.600.52$216.60
$200.00$190.00Aug 21$1.52$1.52$8.480.18$198.48

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $5.02, cheapest $2.70)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$250.00Jul 17Aug 21$2.7038.9%37.5%
$230.00Jul 17Aug 21$6.1338.0%39.9%
$220.00Jul 17Aug 21$6.3038.4%37.4%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$200.00Jul 17Aug 21$3.3747.4%39.8%
$230.00Jul 17Aug 21$5.3038.0%39.9%
$220.00Jul 17Aug 21$6.3038.4%37.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 5 found (cheapest 5.15% of stock, avg 10.64%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$220.00Jul 17$6.65$4.80$11.45$208.55$231.455.15%
$230.00Jul 17$2.42$10.55$12.97$217.03$242.975.83%
$220.00Aug 21$12.95$11.10$24.05$195.95$244.0510.81%
$230.00Aug 21$8.55$15.85$24.40$205.60$254.4010.97%
$180.00Aug 21$43.95$1.58$45.53$134.47$225.5320.46%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 23 found (cheapest 0.73% of stock, avg 3.52%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$260.00$200.00Jul 17$0.90$0.73$1.63$198.37$261.63
$260.00$195.00Jul 17$0.90$0.95$1.85$193.15$261.85
$260.00$210.00Jul 17$0.90$1.40$2.30$207.70$262.30
$230.00$200.00Jul 17$2.42$0.73$3.15$196.85$233.15
$230.00$195.00Jul 17$2.42$0.95$3.37$191.63$233.37
$230.00$210.00Jul 17$2.42$1.40$3.82$206.18$233.82
$250.00$180.00Aug 21$2.88$1.58$4.46$175.54$254.46
$250.00$185.00Aug 21$2.88$2.23$5.11$179.89$255.11
$250.00$190.00Aug 21$2.88$2.58$5.46$184.54$255.46
$260.00$220.00Jul 17$0.90$4.80$5.70$214.30$265.70

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 15 found (best R:R 3.39, avg credit $5.24)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
220/230240/250Aug 21$7.72$2.283.39$222.28$247.72
190/200220/230Aug 21$5.92$4.081.45$194.08$225.92
180/185220/230Aug 21$5.05$4.951.02$179.95$225.05
200/220240/250Aug 21$9.97$10.030.99$210.03$249.97
200/210220/230Jul 17$4.90$5.100.96$205.10$224.90
200/220230/240Aug 21$9.70$10.300.94$210.30$239.70
185/190220/230Aug 21$4.75$5.250.90$185.25$224.75
190/200240/250Aug 21$4.49$5.510.81$195.51$244.49
190/200230/240Aug 21$4.22$5.780.73$195.78$234.22
180/185240/250Aug 21$3.62$6.380.57$181.38$243.62

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 3 found (best R:R 4.88, cheapest $1.70)

CALLS (1)
LowMidHighExpiryDebitMax GainR:R
$220.00$230.00$240.00Aug 21$1.70$8.304.88
PUTS (2)
LowMidHighExpiryDebitMax GainR:R
$210.00$220.00$230.00Jul 17$2.35$7.653.26
$200.00$210.00$220.00Jul 17$2.73$7.272.66

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 16 found (best net $-0.06, 9 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$250.00$260.001:2Jul 17-$1.62$8.38
$230.00$240.001:2Aug 21-$3.15$6.85
$220.00$230.001:2Aug 21-$4.15$5.85
$180.00$220.001:2Aug 21$18.05$21.95
$230.00$250.001:2Jul 17$2.06$17.94
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$210.00$200.001:2Jul 17-$0.06$9.94
$200.00$190.001:2Aug 21-$1.06$8.94
$185.00$180.001:2Aug 21-$0.93$4.07
$200.00$195.001:2Jul 17-$1.17$3.83
$230.00$220.001:2Aug 21-$6.35$3.65

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 3.55%, avg 1.92%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$230.00Aug 21$7.900.413.4%3.55%6.93%389
$240.00Aug 21$4.900.317.9%2.20%10.07%1--
$250.00Aug 21$2.450.1912.4%1.10%13.47%8--
$230.00Jul 17$1.850.293.4%0.83%4.21%178

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 77
Total Puts 1,635
Put/Call Ratio 21.23
Net Difference -1,558

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 3,231
Total Puts 8,389
Average Put/Call Ratio 2.92
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