Tour v303
WSM
WILLIAMS SONOMA INC
$218.32 -1.87%
$217.89 (-0.20%)🌙
as of 07/08 07:15 PM
(7/7 19:14) ◀
|
Wednesday, July 8, 2026 (7:15pm)
January 2026
|
▶ (7/9 19:15)
◀ 7/8 19:15 ▶

Option Volume

Detail
ℹ
Current (07/08) 422
Calls: 319 (76%)
Puts: 103 (24%)
Prior (07/07) 1,712
Calls: 77 (4%)
Puts: 1,635 (96%)
Current vs Prior -75.35%
Calls: +314.29% (Calls)
Puts: -93.70% (Puts)
Prior 7-Day Total 9,955
Calls: 2,866 (29%)
Puts: 7,089 (71%)
Prior 7-Day Average 1,422
Calls: 409 (29%)
Puts: 1,012 (71%)
Current vs Prior 7-Day Avg -70.33%
Calls: -22.09%
Puts: -89.83%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/08) $371.1K
Calls: $326.4K (88%)
Puts: $44.7K (12%)
Prior (07/07) $1.75M
Calls: $96.5K (6%)
Puts: $1.65M (94%)
Current vs Prior -78.75%
Calls: +238.26%
Puts: -97.29%
Prior 7-Day Total $10.04M
Calls: $4.16M (41%)
Puts: $5.88M (59%)
Prior 7-Day Average $1.43M
Calls: $593.6K (41%)
Puts: $840.1K (59%)
Current vs Prior 7-Day Avg -74.12%
Calls: -45.02%
Puts: -94.68%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/08) 0.32
Prior (07/07) 21.23
Current vs Prior -98.48%
Prior 7-Day Average 2.92
Current vs Prior 7-Day Avg -88.96%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/08) 3,950
Calls: 1,996 (51%)
Puts: 1,954 (49%)
Prior (07/07) 11,664
Calls: 5,725 (49%)
Puts: 5,939 (51%)
Current vs Prior -66.14%
Prior 7-Day Total 66,678
Calls: 36,783 (55%)
Puts: 29,895 (45%)
Prior 7-Day Average 9,525
Calls: 5,254 (55%)
Puts: 4,270 (45%)
Current vs Prior 7-Day Avg -58.53%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 7.67% | 13.12%7.67% | 13.12%
Prior 7.73% | 12.94%7.73% | 12.94%
Current vs Prior -0.76% | +1.38%-0.76% | +1.38%
Prior 7-Day Avg 8.45% | 13.28%7.84% | 13.07%
Current vs 7-Day Avg -9.17% | -1.20%-2.16% | +0.38%
Prior 7-Day Eod 7.73% | 12.94%-- | --
Current vs 7-Day Eod -0.76% | +1.38%-- | --
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 14.75% | 7.67%
Calls: 14.71% | 8.34%
Puts: 14.79% | 7.00%
Current vs 7-Day Avg -10.43% | -23.95%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 88% of dollar volume in calls ($326.4K) vs puts ($44.7K). Light premium activity with dollar volume down 79% vs prior. Below-average activity with volume down 75% vs prior. Extreme bullish P/C ratio of 0.32 - heavy call buying (319 calls vs 103 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 NEUTRAL
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 4 of results (avg 6.8%, best 5.6%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Jul 1737.6039.80$38.705.7%10.94--
$180.00Aug 2138.7041.50$40.107.0%10.89--
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Aug 2117.5018.50$18.005.6%20.64--
$220.00Aug 2111.7012.80$12.259.0%40.50--

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. 6 found (avg delta 0.69, highest 0.94)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Jul 1737.6039.80$38.705.7%10.94--
$180.00Aug 2138.7041.50$40.107.0%10.89--
$210.00Aug 2115.3017.50$16.4013.4%510.6375
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Aug 2117.5018.50$18.005.6%20.64--
$220.00Jul 175.706.50$6.1013.1%10.541.8K
$220.00Aug 2111.7012.80$12.259.0%40.50--

Most actively traded options today. High liquidity = easy entry/exit. 19 active (total vol 176, top 51)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Aug 2115.3017.50$16.4013.4%510.6375
$250.00Jul 170.050.20$0.13115.4%300.02--
$230.00Jul 171.051.65$1.3544.4%90.1977
$220.00Aug 219.5012.00$10.7523.3%60.49--
$240.00Aug 213.504.60$4.0527.2%40.25539
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Aug 214.205.20$4.7021.3%200.2523
$180.00Aug 211.202.65$1.9275.5%170.1118
$210.00Jul 171.852.70$2.2837.3%70.26--
$185.00Aug 211.852.40$2.1325.8%60.12--
$200.00Jul 170.501.70$1.10109.1%50.12--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 5 strikes (avg 24.8%, max 52.1%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$180.00Jul 17Aug 2171.2%46.8%52.1%2--
$250.00Jul 17Aug 2143.0%38.2%12.8%32141
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$195.00Jul 17Aug 2151.8%40.5%27.9%613
$200.00Jul 17Aug 2150.2%39.5%27.2%2523
$210.00Jul 17Aug 2140.6%39.0%4.1%11--

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 13 found (best R:R 22.81, avg 5.99)

BULL CALL (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$230.00$250.00Jul 17$1.22$18.78$1.2215.39$231.22
$240.00$250.00Aug 21$1.72$8.28$1.724.81$241.72
$220.00$240.00Aug 21$6.70$13.30$6.701.99$226.70
$210.00$220.00Aug 21$5.65$4.35$5.650.77$215.65
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$185.00$180.00Aug 21$0.21$4.79$0.2122.81$184.79
$200.00$195.00Jul 17$0.47$4.53$0.479.64$199.53
$210.00$200.00Jul 17$1.18$8.82$1.187.47$208.82
$195.00$185.00Aug 21$1.47$8.53$1.475.80$193.53
$200.00$195.00Aug 21$1.10$3.90$1.103.55$198.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 15 found (best R:R 3.76, avg 0.85)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$180.00$210.00Aug 21$23.70$23.70$6.303.76$203.70
$180.00$230.00Jul 17$37.35$37.35$12.652.95$217.35
$210.00$220.00Aug 21$5.65$5.65$4.351.30$215.65
$220.00$240.00Aug 21$6.70$6.70$13.300.50$226.70
$240.00$250.00Aug 21$1.72$1.72$8.280.21$241.72
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$230.00$220.00Aug 21$5.75$5.75$4.251.35$224.25
$220.00$210.00Aug 21$4.10$4.10$5.900.69$215.90
$220.00$210.00Jul 17$3.82$3.82$6.180.62$216.18
$210.00$200.00Aug 21$3.45$3.45$6.550.53$206.55
$200.00$195.00Aug 21$1.10$1.10$3.900.28$198.90

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $3.70, cheapest $1.40)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$180.00Jul 17Aug 21$1.4071.2%46.8%
$250.00Jul 17Aug 21$2.2043.0%38.2%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$195.00Jul 17Aug 21$2.9751.8%40.5%
$200.00Jul 17Aug 21$3.6050.2%39.5%
$210.00Jul 17Aug 21$5.8740.6%39.0%
$220.00Jul 17Aug 21$6.1539.2%39.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 3 found (cheapest 10.53% of stock, avg 13.67%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$220.00Aug 21$10.75$12.25$23.00$197.00$243.0010.53%
$210.00Aug 21$16.40$8.15$24.55$185.45$234.5511.24%
$180.00Aug 21$40.10$1.92$42.02$137.98$222.0219.25%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 18 found (cheapest 0.91% of stock, avg 3.95%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$230.00$195.00Jul 17$1.35$0.63$1.98$193.02$231.98
$230.00$200.00Jul 17$1.35$1.10$2.45$197.55$232.45
$230.00$210.00Jul 17$1.35$2.28$3.63$206.37$233.63
$250.00$180.00Aug 21$2.33$1.92$4.25$175.75$254.25
$250.00$185.00Aug 21$2.33$2.13$4.46$180.54$254.46
$250.00$195.00Aug 21$2.33$3.60$5.93$189.07$255.93
$240.00$180.00Aug 21$4.05$1.92$5.97$174.03$245.97
$240.00$185.00Aug 21$4.05$2.13$6.18$178.82$246.18
$250.00$200.00Aug 21$2.33$4.70$7.03$192.97$257.03
$240.00$195.00Aug 21$4.05$3.60$7.65$187.35$247.65

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 16 found (best R:R 2.95, avg credit $5.52)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
220/230240/250Aug 21$7.47$2.532.95$222.53$247.47
185/195210/220Aug 21$7.12$2.882.47$187.88$217.12
195/200210/220Aug 21$6.75$3.252.08$193.25$216.75
180/185210/220Aug 21$5.86$4.141.42$179.14$215.86
210/220240/250Aug 21$5.82$4.181.39$214.18$245.82
200/210240/250Aug 21$5.17$4.831.07$204.83$245.17
200/210220/240Aug 21$10.15$9.851.03$199.85$230.15
185/195220/240Aug 21$8.17$11.830.69$186.83$228.17
195/200220/240Aug 21$7.80$12.200.64$192.20$227.80
180/185220/240Aug 21$6.91$13.090.53$178.09$226.91

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 3 found (best R:R 14.38, cheapest $0.65)

CALLS (0)
No calls found
PUTS (3)
LowMidHighExpiryDebitMax GainR:R
$200.00$210.00$220.00Aug 21$0.65$9.3514.38
$210.00$220.00$230.00Aug 21$1.65$8.355.06
$200.00$210.00$220.00Jul 17$2.64$7.362.79

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 15 found (best net $-0.61, 9 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$240.00$250.001:2Aug 21-$0.61$9.39
$210.00$220.001:2Aug 21-$5.10$4.90
$180.00$210.001:2Aug 21$7.30$22.70
$230.00$250.001:2Jul 17$1.09$18.91
$220.00$240.001:2Aug 21$2.65$17.35
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$195.00$185.001:2Aug 21-$0.66$9.34
$210.00$200.001:2Aug 21-$1.25$8.75
$220.00$210.001:2Aug 21-$4.05$5.95
$200.00$195.001:2Jul 17-$0.16$4.84
$230.00$220.001:2Aug 21-$6.50$3.50

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 4.35%, avg 1.83%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$220.00Aug 21$9.500.490.8%4.35%5.12%6--
$240.00Aug 21$3.500.259.9%1.60%11.53%4539
$250.00Aug 21$1.950.1614.5%0.89%15.40%2141
$230.00Jul 17$1.050.195.3%0.48%5.83%977

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 319
Total Puts 103
Put/Call Ratio 0.32
Net Difference 216

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 2,866
Total Puts 7,089
Average Put/Call Ratio 2.92
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