Tour v325
WSM
WILLIAMS SONOMA INC
$216.65 -2.30%
$216.52 (-0.06%)🌙
as of 07/13 07:13 PM
(7/10 19:16) ◀
|
Monday, July 13, 2026 (7:13pm)
January 2026
|
▶ (7/14 19:38)
◀ 7/13 19:13 ▶

Option Volume

Detail
ℹ
Current (07/13) 1,152
Calls: 967 (84%)
Puts: 185 (16%)
Prior (07/10) 81
Calls: 21 (26%)
Puts: 60 (74%)
Current vs Prior +1322.22%
Calls: +4504.76% (Calls)
Puts: +208.33% (Puts)
Prior 7-Day Total 9,034
Calls: 2,389 (26%)
Puts: 6,645 (74%)
Prior 7-Day Average 1,290
Calls: 341 (26%)
Puts: 949 (74%)
Current vs Prior 7-Day Avg -10.74%
Calls: +183.34%
Puts: -80.51%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/13) $357.4K
Calls: $275.6K (77%)
Puts: $81.9K (23%)
Prior (07/10) $240.3K
Calls: $34.6K (14%)
Puts: $205.7K (86%)
Current vs Prior +48.76%
Calls: +696.34%
Puts: -60.20%
Prior 7-Day Total $9.47M
Calls: $3.70M (39%)
Puts: $5.78M (61%)
Prior 7-Day Average $1.35M
Calls: $528.0K (39%)
Puts: $825.2K (61%)
Current vs Prior 7-Day Avg -73.59%
Calls: -47.81%
Puts: -90.08%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/13) 0.19
Prior (07/10) 2.86
Current vs Prior -93.30%
Prior 7-Day Average 3.46
Current vs Prior 7-Day Avg -94.46%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/13) 10,867
Calls: 4,380 (40%)
Puts: 6,487 (60%)
Prior (07/10) 3,734
Calls: 3,494 (94%)
Puts: 240 (6%)
Current vs Prior +191.03%
Prior 7-Day Total 56,076
Calls: 28,868 (51%)
Puts: 27,208 (49%)
Prior 7-Day Average 8,010
Calls: 4,124 (51%)
Puts: 3,886 (49%)
Current vs Prior 7-Day Avg +35.65%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 6.53% | 12.74%6.53% | 12.74%
Prior 6.56% | 12.49%6.56% | 12.49%
Current vs Prior -0.46% | +1.98%-0.46% | +1.98%
Prior 7-Day Avg 7.80% | 13.06%7.52% | 12.95%
Current vs 7-Day Avg -16.29% | -2.45%-13.16% | -1.63%
Prior 7-Day Eod 6.56% | 12.49%6.56% | 12.49%
Current vs 7-Day Eod -0.46% | +1.98%-0.46% | +1.98%
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 bullish conviction with 77% of dollar volume in calls ($275.6K) vs puts ($81.9K). Unusually high activity with volume up 1322% vs prior - elevated interest. Extreme bullish P/C ratio of 0.19 - heavy call buying (967 calls vs 185 puts). P/C ratio dropping 93% - sentiment shifting bullish.

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 BEARISH
Prior BULLISH
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 5 of results (avg 6.3%, best 3.4%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Aug 2146.0048.80$47.405.9%100.93--
$180.00Aug 2137.3039.70$38.506.2%100.90--
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Aug 2134.7035.90$35.303.4%10.85114
$230.00Aug 2118.7019.90$19.306.2%10.66--
$220.00Aug 2112.5013.80$13.159.9%70.533.1K

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. 7 found (avg delta 0.76, highest 0.93)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Aug 2146.0048.80$47.405.9%100.93--
$180.00Aug 2137.3039.70$38.506.2%100.90--
$210.00Jul 176.808.80$7.8025.6%10.77--
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Aug 2134.7035.90$35.303.4%10.85114
$230.00Aug 2118.7019.90$19.306.2%10.66--
$220.00Jul 175.707.00$6.3520.5%310.661.3K
$220.00Aug 2112.5013.80$13.159.9%70.533.1K

Most actively traded options today. High liquidity = easy entry/exit. 22 active (total vol 1.1K, top 410)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Aug 211.602.40$2.0040.0%4100.14144
$250.00Jul 170.000.10$0.05200.0%4000.01--
$220.00Jul 171.652.65$2.1546.5%290.34125
$230.00Jul 170.250.80$0.53103.8%240.1073
$240.00Aug 212.654.10$3.3842.9%160.22545
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Jul 171.301.75$1.5329.4%650.26201
$200.00Jul 170.050.50$0.28160.7%500.061.2K
$220.00Jul 175.707.00$6.3520.5%310.661.3K
$210.00Aug 217.109.00$8.0523.6%100.3925
$220.00Aug 2112.5013.80$13.159.9%70.533.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 6 strikes (avg 22.3%, max 52.7%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$250.00Jul 17Aug 2161.2%40.1%52.7%810144
$240.00Jul 17Aug 2156.2%39.4%42.7%18731
$230.00Jul 17Aug 2148.2%39.6%21.6%29169
$220.00Jul 17Aug 2143.5%41.7%4.2%311.9K
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$210.00Jul 17Aug 2142.1%38.7%8.6%75226
$220.00Jul 17Aug 2143.5%41.7%4.2%384.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 15 found (best R:R 75.92, avg 10.88)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$240.00$250.00Jul 17$0.13$9.87$0.1375.92$240.13
$230.00$240.00Jul 17$0.35$9.65$0.3527.57$230.35
$260.00$270.00Aug 21$0.78$9.22$0.7811.82$260.78
$250.00$260.00Aug 21$0.82$9.18$0.8211.20$250.82
$240.00$250.00Aug 21$1.38$8.62$1.386.25$241.38
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$190.00$185.00Aug 21$0.58$4.42$0.587.62$189.42
$210.00$200.00Jul 17$1.25$8.75$1.257.00$208.75
$210.00$190.00Aug 21$5.52$14.48$5.522.62$204.48
$220.00$210.00Jul 17$4.82$5.18$4.821.07$215.18
$220.00$210.00Aug 21$5.10$4.90$5.100.96$214.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 18 found (best R:R 8.09, avg 1.21)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$170.00$180.00Aug 21$8.90$8.90$1.108.09$178.90
$180.00$220.00Aug 21$28.60$28.60$11.402.51$208.60
$210.00$220.00Jul 17$5.65$5.65$4.351.30$215.65
$220.00$230.00Aug 21$4.10$4.10$5.900.69$224.10
$230.00$240.00Aug 21$2.42$2.42$7.580.32$232.42
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$250.00$230.00Aug 21$16.00$16.00$4.004.00$234.00
$230.00$220.00Aug 21$6.15$6.15$3.851.60$223.85
$220.00$210.00Aug 21$5.10$5.10$4.901.04$214.90
$220.00$210.00Jul 17$4.82$4.82$5.180.93$215.18
$210.00$190.00Aug 21$5.52$5.52$14.480.38$204.48

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $5.25, cheapest $1.95)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$250.00Jul 17Aug 21$1.9561.2%40.1%
$240.00Jul 17Aug 21$3.2056.2%39.4%
$230.00Jul 17Aug 21$5.2748.2%39.6%
$220.00Jul 17Aug 21$7.7543.5%41.7%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$210.00Jul 17Aug 21$6.5242.1%38.7%
$220.00Jul 17Aug 21$6.8043.5%41.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 5 found (cheapest 3.92% of stock, avg 9.54%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$220.00Jul 17$2.15$6.35$8.50$211.50$228.503.92%
$210.00Jul 17$7.80$1.53$9.33$200.67$219.334.31%
$220.00Aug 21$9.90$13.15$23.05$196.95$243.0510.64%
$230.00Aug 21$5.80$19.30$25.10$204.90$255.1011.59%
$250.00Aug 21$2.00$35.30$37.30$212.70$287.3017.22%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 19 found (cheapest 0.37% of stock, avg 3.36%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$230.00$200.00Jul 17$0.53$0.28$0.81$199.19$230.81
$230.00$210.00Jul 17$0.53$1.53$2.06$207.94$232.06
$220.00$200.00Jul 17$2.15$0.28$2.43$197.57$222.43
$260.00$185.00Aug 21$1.18$1.95$3.13$181.87$263.13
$220.00$210.00Jul 17$2.15$1.53$3.68$206.32$223.68
$260.00$190.00Aug 21$1.18$2.53$3.71$186.29$263.71
$250.00$185.00Aug 21$2.00$1.95$3.95$181.05$253.95
$250.00$190.00Aug 21$2.00$2.53$4.53$185.47$254.53
$240.00$185.00Aug 21$3.38$1.95$5.33$179.67$245.33
$240.00$190.00Aug 21$3.38$2.53$5.91$184.09$245.91

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 23 found (best R:R 5.21, avg credit $5.63)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
230/250260/270Aug 21$16.78$3.225.21$233.22$276.78
220/230240/250Aug 21$7.53$2.473.05$222.47$247.53
210/220230/240Aug 21$7.52$2.483.03$212.48$237.52
220/230250/260Aug 21$6.97$3.032.30$223.03$256.97
220/230260/270Aug 21$6.93$3.072.26$223.07$266.93
210/220240/250Aug 21$6.48$3.521.84$213.52$246.48
210/220250/260Aug 21$5.92$4.081.45$214.08$255.92
210/220260/270Aug 21$5.88$4.121.43$214.12$265.88
210/220230/240Jul 17$5.17$4.831.07$214.83$235.17
210/220240/250Jul 17$4.95$5.050.98$215.05$244.95

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 8 found (best R:R 44.45, cheapest $0.22)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$230.00$240.00$250.00Jul 17$0.22$9.7844.45
$240.00$250.00$260.00Aug 21$0.56$9.4416.86
$230.00$240.00$250.00Aug 21$1.04$8.968.62
$220.00$230.00$240.00Jul 17$1.27$8.736.87
$220.00$230.00$240.00Aug 21$1.68$8.324.95
PUTS (2)
LowMidHighExpiryDebitMax GainR:R
$210.00$220.00$230.00Aug 21$1.05$8.958.52
$200.00$210.00$220.00Jul 17$3.57$6.431.80

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 17 found (best net $-3.30, 8 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$250.00$260.001:2Aug 21-$0.36$9.64
$240.00$250.001:2Aug 21-$0.62$9.38
$230.00$240.001:2Aug 21-$0.96$9.04
$220.00$230.001:2Aug 21-$1.70$8.30
$180.00$220.001:2Aug 21$18.70$21.30
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$250.00$230.001:2Aug 21-$3.30$16.70
$220.00$210.001:2Aug 21-$2.95$7.05
$190.00$185.001:2Aug 21-$1.37$3.63
$230.00$220.001:2Aug 21-$7.00$3.00
$210.00$190.001:2Aug 21$2.99$17.01

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 7 found (best yield 4.20%, avg 1.38%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$220.00Aug 21$9.100.471.6%4.20%5.75%21.8K
$230.00Aug 21$4.800.346.2%2.22%8.38%596
$240.00Aug 21$2.650.2210.8%1.22%12.00%16545
$220.00Jul 17$1.650.341.6%0.76%2.31%29125
$250.00Aug 21$1.600.1415.4%0.74%16.13%410144
$260.00Aug 21$0.850.0920.0%0.39%20.40%150
$230.00Jul 17$0.250.106.2%0.12%6.28%2473

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 967
Total Puts 185
Put/Call Ratio 0.19
Net Difference 782

Prior's Put/Call Breakdown

Total Calls 21
Total Puts 60
Put/Call Ratio 2.86
Net Difference -39

Prior 7-Day Put/Call Summary

Total Calls 2,389
Total Puts 6,645
Average Put/Call Ratio 3.46
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