Tour v309
WSM
WILLIAMS SONOMA INC
$221.75 +0.90%
(7/9 19:15) ◀
|
Friday, July 10, 2026 (7:16pm)
January 2026
|
▶ (7/13 19:13)
◀ 7/10 19:16 ▶

Option Volume

Detail
ℹ
Current (07/10) 81
Calls: 21 (26%)
Puts: 60 (74%)
Prior (07/09) 593
Calls: 52 (9%)
Puts: 541 (91%)
Current vs Prior -86.34%
Calls: -59.62% (Calls)
Puts: -88.91% (Puts)
Prior 7-Day Total 9,737
Calls: 2,815 (29%)
Puts: 6,922 (71%)
Prior 7-Day Average 1,391
Calls: 402 (29%)
Puts: 988 (71%)
Current vs Prior 7-Day Avg -94.18%
Calls: -94.78%
Puts: -93.93%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/10) $240.3K
Calls: $34.6K (14%)
Puts: $205.7K (86%)
Prior (07/09) $358.1K
Calls: $81.2K (23%)
Puts: $276.9K (77%)
Current vs Prior -32.91%
Calls: -57.37%
Puts: -25.73%
Prior 7-Day Total $9.62M
Calls: $3.94M (41%)
Puts: $5.68M (59%)
Prior 7-Day Average $1.37M
Calls: $563.2K (41%)
Puts: $811.7K (59%)
Current vs Prior 7-Day Avg -82.53%
Calls: -93.86%
Puts: -74.66%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/10) 2.86
Prior (07/09) 10.40
Current vs Prior -72.54%
Prior 7-Day Average 3.15
Current vs Prior 7-Day Avg -9.44%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/10) 3,734
Calls: 3,494 (94%)
Puts: 240 (6%)
Prior (07/09) 6,238
Calls: 1,039 (17%)
Puts: 5,199 (83%)
Current vs Prior -40.14%
Prior 7-Day Total 60,539
Calls: 29,942 (49%)
Puts: 30,597 (51%)
Prior 7-Day Average 8,648
Calls: 4,277 (49%)
Puts: 4,371 (51%)
Current vs Prior 7-Day Avg -56.82%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 6.56% | 12.49%6.56% | 12.49%
Prior 7.69% | 12.99%7.69% | 12.99%
Current vs Prior -14.67% | -3.84%-14.68% | -3.84%
Prior 7-Day Avg 8.10% | 13.16%7.76% | 13.06%
Current vs 7-Day Avg -18.96% | -5.07%-15.46% | -4.39%
Prior 7-Day Eod 7.69% | 12.99%-- | --
Current vs 7-Day Eod -14.67% | -3.84%-- | --
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 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 86% of dollar volume in puts ($205.7K) vs calls ($34.6K). Below-average activity with volume down 86% vs prior. Extreme bearish P/C ratio of 2.86 - heavy put buying. P/C ratio dropping 73% - sentiment shifting bullish.

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 BULLISH
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 5.8%, best 4.8%)

CALLS (0)
No calls meet the criteria
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Aug 2156.8059.60$58.204.8%260.925
$260.00Jul 1736.8039.40$38.106.8%10.95--

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 0.82, highest 0.95)

CALLS (0)
No calls meet the criteria
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Jul 1736.8039.40$38.106.8%10.95--
$280.00Aug 2156.8059.60$58.204.8%260.925
$230.00Aug 2114.1016.50$15.3015.7%10.59235

Most actively traded options today. High liquidity = easy entry/exit. 11 active (total vol 68, top 26)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Jul 170.050.35$0.20150.0%80.043.4K
$230.00Aug 217.408.50$7.9513.8%30.4196
$250.00Aug 212.053.10$2.5840.7%30.18--
$240.00Aug 214.305.30$4.8020.8%10.28--
$260.00Aug 211.152.40$1.7870.2%10.13--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Aug 2156.8059.60$58.204.8%260.925
$220.00Jul 173.204.30$3.7529.3%180.45--
$185.00Aug 210.952.00$1.4870.9%30.09--
$190.00Aug 211.702.55$2.1339.9%30.13--
$260.00Jul 1736.8039.40$38.106.8%10.95--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 1 strikes (avg 30.1%, max 30.1%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$250.00Jul 17Aug 2148.3%37.2%30.1%113.4K
PUTS (0)
No puts found

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 5.18)

BULL CALL (3)
BuySellExpiryDebitMax GainMax LossR:RBE
$250.00$260.00Aug 21$0.80$9.20$0.8011.50$250.80
$240.00$250.00Aug 21$2.22$7.78$2.223.50$242.22
$230.00$240.00Aug 21$3.15$6.85$3.152.17$233.15
BEAR PUT (2)
BuySellExpiryDebitMax GainMax LossR:RBE
$190.00$185.00Aug 21$0.65$4.35$0.656.69$189.35
$230.00$190.00Aug 21$13.17$26.83$13.172.04$216.83

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 7 found (best R:R 6.08, avg 1.94)

BEAR CALL (3)
SellBuyExpiryCreditMax GainMax LossR:RBE
$230.00$240.00Aug 21$3.15$3.15$6.850.46$233.15
$240.00$250.00Aug 21$2.22$2.22$7.780.29$242.22
$250.00$260.00Aug 21$0.80$0.80$9.200.09$250.80
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossR:RBE
$260.00$220.00Jul 17$34.35$34.35$5.656.08$225.65
$280.00$230.00Aug 21$42.90$42.90$7.106.04$237.10
$230.00$190.00Aug 21$13.17$13.17$26.830.49$216.83
$190.00$185.00Aug 21$0.65$0.65$4.350.15$189.35

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 1 found (avg debit $2.38, cheapest $2.38)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$250.00Jul 17Aug 21$2.3848.3%37.2%
PUTS (0)
No puts found

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1 found (cheapest 10.48% of stock, avg 10.48%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$230.00Aug 21$7.95$15.30$23.25$206.75$253.2510.48%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 8 found (cheapest 1.47% of stock, avg 2.74%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$260.00$185.00Aug 21$1.78$1.48$3.26$181.74$263.26
$260.00$190.00Aug 21$1.78$2.13$3.91$186.09$263.91
$250.00$185.00Aug 21$2.58$1.48$4.06$180.94$254.06
$250.00$190.00Aug 21$2.58$2.13$4.71$185.29$254.71
$240.00$185.00Aug 21$4.80$1.48$6.28$178.72$246.28
$240.00$190.00Aug 21$4.80$2.13$6.93$183.07$246.93
$230.00$185.00Aug 21$7.95$1.48$9.43$175.57$239.43
$230.00$190.00Aug 21$7.95$2.13$10.08$179.92$240.08

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 5 found (best R:R 0.63, avg credit $7.50)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
190/230240/250Aug 21$15.39$24.610.63$214.61$255.39
185/190230/240Aug 21$3.80$6.200.61$186.20$233.80
190/230250/260Aug 21$13.97$26.030.54$216.03$263.97
185/190240/250Aug 21$2.87$7.130.40$187.13$242.87
185/190250/260Aug 21$1.45$8.550.17$188.55$251.45

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 2 found (best R:R 9.75, cheapest $0.93)

CALLS (2)
LowMidHighExpiryDebitMax GainR:R
$230.00$240.00$250.00Aug 21$0.93$9.079.75
$240.00$250.00$260.00Aug 21$1.42$8.586.04
PUTS (0)
No puts found

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 7 found (best net $-0.36, 4 credits)

CALLS (3)
Buy KSell KRatioExpiryNetMax Gain
$240.00$250.001:2Aug 21-$0.36$9.64
$250.00$260.001:2Aug 21-$0.98$9.02
$230.00$240.001:2Aug 21-$1.65$8.35
PUTS (4)
Buy KSell KRatioExpiryNetMax Gain
$190.00$185.001:2Aug 21-$0.83$4.17
$230.00$190.001:2Aug 21$11.04$28.96
$280.00$230.001:2Aug 21$27.60$22.40
$260.00$220.001:2Jul 17$30.60$9.40

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 3.34%, avg 1.68%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$230.00Aug 21$7.400.413.7%3.34%7.06%396
$240.00Aug 21$4.300.288.2%1.94%10.17%1--
$250.00Aug 21$2.050.1812.7%0.92%13.66%3--
$260.00Aug 21$1.150.1317.2%0.52%17.77%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 21
Total Puts 60
Put/Call Ratio 2.86
Net Difference -39

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 2,815
Total Puts 6,922
Average Put/Call Ratio 3.15
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