Tour v308
WSM
WILLIAMS SONOMA INC
$219.77 +0.66%
$219.11 (-0.30%)🌙
as of 07/09 07:15 PM
(7/8 19:15) ◀
|
Thursday, July 9, 2026 (7:15pm)
January 2026
|
▶ (7/10 19:16)
◀ 7/9 19:15 ▶

Option Volume

Detail
ℹ
Current (07/09) 593
Calls: 52 (9%)
Puts: 541 (91%)
Prior (07/08) 422
Calls: 319 (76%)
Puts: 103 (24%)
Current vs Prior +40.52%
Calls: -83.70% (Calls)
Puts: +425.24% (Puts)
Prior 7-Day Total 9,510
Calls: 2,960 (31%)
Puts: 6,550 (69%)
Prior 7-Day Average 1,358
Calls: 422 (31%)
Puts: 935 (69%)
Current vs Prior 7-Day Avg -56.35%
Calls: -87.70%
Puts: -42.18%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/09) $358.1K
Calls: $81.2K (23%)
Puts: $276.9K (77%)
Prior (07/08) $371.1K
Calls: $326.4K (88%)
Puts: $44.7K (12%)
Current vs Prior -3.50%
Calls: -75.13%
Puts: +519.59%
Prior 7-Day Total $9.87M
Calls: $4.24M (43%)
Puts: $5.62M (57%)
Prior 7-Day Average $1.41M
Calls: $606.3K (43%)
Puts: $803.2K (57%)
Current vs Prior 7-Day Avg -74.59%
Calls: -86.61%
Puts: -65.52%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/09) 10.40
Prior (07/08) 0.32
Current vs Prior +3122.16%
Prior 7-Day Average 2.56
Current vs Prior 7-Day Avg +305.87%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/09) 6,238
Calls: 1,039 (17%)
Puts: 5,199 (83%)
Prior (07/08) 3,950
Calls: 1,996 (51%)
Puts: 1,954 (49%)
Current vs Prior +57.92%
Prior 7-Day Total 61,464
Calls: 33,915 (55%)
Puts: 27,549 (45%)
Prior 7-Day Average 8,780
Calls: 4,845 (55%)
Puts: 3,935 (45%)
Current vs Prior 7-Day Avg -28.96%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 7.69% | 12.99%7.69% | 12.99%
Prior 7.67% | 13.12%7.67% | 13.12%
Current vs Prior +0.23% | -1.01%+0.23% | -1.01%
Prior 7-Day Avg 8.24% | 13.23%7.79% | 13.09%
Current vs 7-Day Avg -6.66% | -1.84%-1.22% | -0.76%
Prior 7-Day Eod 7.67% | 13.12%-- | --
Current vs 7-Day Eod +0.23% | -1.01%-- | --
Sentiment BEARISHBEARISH

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

Strong bearish conviction with 77% of dollar volume in puts ($276.9K) vs calls ($81.2K). Extreme bearish P/C ratio of 10.40 - heavy put buying. P/C ratio rising 3122% - increased hedging/bearish positioning. Put-heavy open interest (5,199 puts vs 1,039 calls) suggests hedging or 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 BEARISH
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
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 1 of results (avg 4.1%, best 4.1%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Aug 2141.0042.70$41.854.1%100.91--
PUTS (0)
No puts meet the criteria

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. 3 found (avg delta 0.69, highest 0.91)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Aug 2141.0042.70$41.854.1%100.91--
$210.00Aug 2116.4018.60$17.5012.6%30.67--
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Jul 174.505.50$5.0020.0%5040.511.8K

Most actively traded options today. High liquidity = easy entry/exit. 16 active (total vol 554, top 504)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Aug 2141.0042.70$41.854.1%100.91--
$230.00Aug 216.808.50$7.6522.2%100.4089
$240.00Aug 213.704.50$4.1019.5%70.26541
$210.00Aug 2116.4018.60$17.5012.6%30.67--
$250.00Aug 211.452.80$2.1363.4%20.16141
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Jul 174.505.50$5.0020.0%5040.511.8K
$220.00Aug 2110.0012.10$11.0519.0%40.473.1K
$200.00Jul 170.101.55$0.83174.7%20.10--
$210.00Jul 171.252.00$1.6346.0%20.22200
$185.00Aug 211.302.25$1.7853.4%20.11--

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 16.1%, max 32.3%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Jul 17Aug 2144.1%36.3%21.5%8541
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$200.00Jul 17Aug 2151.1%38.6%32.3%438
$210.00Jul 17Aug 2139.6%36.9%7.4%3200
$220.00Jul 17Aug 2138.0%36.8%3.1%5084.9K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 11 found (best R:R 12.79, avg 6.00)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$250.00$270.00Aug 21$1.45$18.55$1.4512.79$251.45
$230.00$240.00Jul 17$0.77$9.23$0.7711.99$230.77
$240.00$250.00Aug 21$1.97$8.03$1.974.08$241.97
$230.00$240.00Aug 21$3.55$6.45$3.551.82$233.55
$210.00$230.00Aug 21$9.85$10.15$9.851.03$219.85
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$210.00$200.00Jul 17$0.80$9.20$0.8011.50$209.20
$200.00$195.00Jul 17$0.43$4.57$0.4310.63$199.57
$200.00$185.00Aug 21$2.05$12.95$2.056.32$197.95
$210.00$200.00Aug 21$2.72$7.28$2.722.68$207.28
$220.00$210.00Jul 17$3.37$6.63$3.371.97$216.63

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 12 found (best R:R 4.31, avg 0.69)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$180.00$210.00Aug 21$24.35$24.35$5.654.31$204.35
$210.00$230.00Aug 21$9.85$9.85$10.150.97$219.85
$230.00$240.00Aug 21$3.55$3.55$6.450.55$233.55
$240.00$250.00Aug 21$1.97$1.97$8.030.25$241.97
$230.00$240.00Jul 17$0.77$0.77$9.230.08$230.77
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$220.00$210.00Aug 21$4.50$4.50$5.500.82$215.50
$220.00$210.00Jul 17$3.37$3.37$6.630.51$216.63
$210.00$200.00Aug 21$2.72$2.72$7.280.37$207.28
$200.00$185.00Aug 21$2.05$2.05$12.950.16$197.95
$200.00$195.00Jul 17$0.43$0.43$4.570.09$199.57

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 5 found (avg debit $4.76, cheapest $3.00)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$240.00Jul 17Aug 21$3.5244.1%36.3%
$230.00Jul 17Aug 21$6.3037.3%38.9%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$200.00Jul 17Aug 21$3.0051.1%38.6%
$210.00Jul 17Aug 21$4.9239.6%36.9%
$220.00Jul 17Aug 21$6.0538.0%36.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1 found (cheapest 10.94% of stock, avg 10.94%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$210.00Aug 21$17.50$6.55$24.05$185.95$234.0510.94%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 22 found (cheapest 0.45% of stock, avg 3.36%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$240.00$195.00Jul 17$0.58$0.40$0.98$194.02$240.98
$240.00$200.00Jul 17$0.58$0.83$1.41$198.59$241.41
$230.00$195.00Jul 17$1.35$0.40$1.75$193.25$231.75
$230.00$200.00Jul 17$1.35$0.83$2.18$197.82$232.18
$240.00$210.00Jul 17$0.58$1.63$2.21$207.79$242.21
$270.00$185.00Aug 21$0.68$1.78$2.46$182.54$272.46
$230.00$210.00Jul 17$1.35$1.63$2.98$207.02$232.98
$250.00$185.00Aug 21$2.13$1.78$3.91$181.09$253.91
$270.00$200.00Aug 21$0.68$3.83$4.51$195.49$274.51
$240.00$185.00Aug 21$4.10$1.78$5.88$179.12$245.88

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 13 found (best R:R 4.13, avg credit $5.19)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
210/220230/240Aug 21$8.05$1.954.13$211.95$238.05
210/220240/250Aug 21$6.47$3.531.83$213.53$246.47
200/210230/240Aug 21$6.27$3.731.68$203.73$236.27
185/200210/230Aug 21$11.90$8.101.47$188.10$221.90
200/210240/250Aug 21$4.69$5.310.88$205.31$244.69
210/220230/240Jul 17$4.14$5.860.71$215.86$234.14
185/200230/240Aug 21$5.60$9.400.60$194.40$235.60
210/220250/270Aug 21$5.95$14.050.42$214.05$255.95
185/200240/250Aug 21$4.02$10.980.37$195.98$244.02
200/210250/270Aug 21$4.17$15.830.26$205.83$254.17

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 3 found (best R:R 5.33, cheapest $1.58)

CALLS (1)
LowMidHighExpiryDebitMax GainR:R
$230.00$240.00$250.00Aug 21$1.58$8.425.33
PUTS (2)
LowMidHighExpiryDebitMax GainR:R
$200.00$210.00$220.00Aug 21$1.78$8.224.62
$200.00$210.00$220.00Jul 17$2.57$7.432.89

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 12 found (best net $-0.03, 5 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$240.00$250.001:2Aug 21-$0.16$9.84
$230.00$240.001:2Aug 21-$0.55$9.45
$180.00$210.001:2Aug 21$6.85$23.15
$250.00$270.001:2Aug 21$0.77$19.23
$210.00$230.001:2Aug 21$2.20$17.80
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$210.00$200.001:2Jul 17-$0.03$9.97
$210.00$200.001:2Aug 21-$1.11$8.89
$220.00$210.001:2Aug 21-$2.05$7.95
$200.00$185.001:2Aug 21$0.27$14.73
$220.00$210.001:2Jul 17$1.74$8.26

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 3.09%, avg 1.19%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$230.00Aug 21$6.800.404.7%3.09%7.75%1089
$240.00Aug 21$3.700.269.2%1.68%10.89%7541
$250.00Aug 21$1.450.1613.8%0.66%14.42%2141
$230.00Jul 17$1.050.204.7%0.48%5.13%1--
$270.00Aug 21$0.100.0622.9%0.05%22.90%2--

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 52
Total Puts 541
Put/Call Ratio 10.40
Net Difference -489

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 2,960
Total Puts 6,550
Average Put/Call Ratio 2.56
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