Tour v334
WSM
WILLIAMS SONOMA INC
$220.34 +1.70%
(7/13 19:13) ◀
|
Tuesday, July 14, 2026 (7:38pm)
January 2026
|
▶ (7/15 19:20)
◀ 7/14 19:38 ▶

Option Volume

Detail
ℹ
Current (07/14) 1,166
Calls: 138 (12%)
Puts: 1,028 (88%)
Prior (07/13) 1,152
Calls: 967 (84%)
Puts: 185 (16%)
Current vs Prior +1.22%
Calls: -85.73% (Calls)
Puts: +455.68% (Puts)
Prior 7-Day Total 6,860
Calls: 1,700 (25%)
Puts: 5,160 (75%)
Prior 7-Day Average 980
Calls: 242 (25%)
Puts: 737 (75%)
Current vs Prior 7-Day Avg +18.98%
Calls: -43.18%
Puts: +39.46%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/14) $649.0K
Calls: $302.9K (47%)
Puts: $346.1K (53%)
Prior (07/13) $357.4K
Calls: $275.6K (77%)
Puts: $81.9K (23%)
Current vs Prior +81.59%
Calls: +9.94%
Puts: +322.80%
Prior 7-Day Total $5.51M
Calls: $1.09M (20%)
Puts: $4.42M (80%)
Prior 7-Day Average $787.1K
Calls: $156.2K (20%)
Puts: $630.9K (80%)
Current vs Prior 7-Day Avg -17.55%
Calls: +93.89%
Puts: -45.14%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/14) 7.45
Prior (07/13) 0.19
Current vs Prior +3793.76%
Prior 7-Day Average 3.34
Current vs Prior 7-Day Avg +123.12%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/14) 9,401
Calls: 4,738 (50%)
Puts: 4,663 (50%)
Prior (07/13) 10,867
Calls: 4,380 (40%)
Puts: 6,487 (60%)
Current vs Prior -13.49%
Prior 7-Day Total 59,144
Calls: 27,563 (47%)
Puts: 31,581 (53%)
Prior 7-Day Average 8,449
Calls: 3,937 (47%)
Puts: 4,511 (53%)
Current vs Prior 7-Day Avg +11.27%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 6.22% | 12.53%6.22% | 12.53%
Prior 6.53% | 12.74%6.53% | 12.74%
Current vs Prior -4.80% | -1.67%-4.80% | -1.67%
Prior 7-Day Avg 7.50% | 12.99%7.36% | 12.92%
Current vs 7-Day Avg -17.15% | -3.54%-15.48% | -3.01%
Prior 7-Day Eod 6.53% | 12.74%6.53% | 12.74%
Current vs 7-Day Eod -4.80% | -1.67%-4.80% | -1.67%
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

Elevated premium activity with dollar volume up 82% vs prior. Extreme bearish P/C ratio of 7.45 - heavy put buying. P/C ratio rising 3794% - increased hedging/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 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 6 of results (avg 6.2%, best 3.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Aug 2164.7066.90$65.803.3%41.004
$170.00Jul 1749.5051.80$50.654.5%11.00--
$175.00Jul 1744.5046.70$45.604.8%11.00--
$190.00Jul 1729.6032.00$30.807.8%10.954
$195.00Aug 2127.5029.80$28.658.0%10.84--
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. 10 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Jul 1749.5051.80$50.654.5%11.00--
$175.00Jul 1744.5046.70$45.604.8%11.00--
$155.00Aug 2164.7066.90$65.803.3%41.004
$190.00Jul 1729.6032.00$30.807.8%10.954
$185.00Aug 2135.6038.70$37.158.3%100.897
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Aug 2115.5017.40$16.4511.6%50.61--

Most actively traded options today. High liquidity = easy entry/exit. 23 active (total vol 1.1K, top 1.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Aug 210.400.85$0.6371.4%120.06--
$185.00Aug 2135.6038.70$37.158.3%100.897
$240.00Jul 170.000.35$0.18194.4%90.04184
$250.00Aug 211.852.60$2.2333.6%80.16479
$230.00Aug 216.407.60$7.0017.1%60.38100
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Jul 172.553.90$3.2241.9%1.0K0.50--
$230.00Aug 2115.5017.40$16.4511.6%50.61--
$220.00Aug 2110.0011.10$10.5510.4%30.483.1K
$190.00Aug 211.702.40$2.0534.1%20.13--
$200.00Aug 213.004.10$3.5531.0%20.2140

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 27.3%, max 43.4%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Jul 17Aug 2155.3%38.7%42.7%10740
$220.00Jul 17Aug 2141.2%36.9%11.6%41.9K
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$200.00Jul 17Aug 2156.6%39.5%43.4%31.2K
$220.00Jul 17Aug 2141.2%36.9%11.6%1.0K3.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 13 found (best R:R 49.00, avg 8.25)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$230.00$240.00Jul 17$0.20$9.80$0.2049.00$230.20
$260.00$270.00Aug 21$0.54$9.46$0.5417.52$260.54
$250.00$260.00Aug 21$1.06$8.94$1.068.43$251.06
$240.00$250.00Aug 21$1.82$8.18$1.824.49$241.82
$220.00$230.00Jul 17$2.82$7.18$2.822.55$222.82
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$195.00$190.00Aug 21$0.50$4.50$0.509.00$194.50
$220.00$200.00Jul 17$3.09$16.91$3.095.47$216.91
$200.00$195.00Aug 21$1.00$4.00$1.004.00$199.00
$220.00$200.00Aug 21$7.00$13.00$7.001.86$213.00
$230.00$220.00Aug 21$5.90$4.10$5.900.69$224.10

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 18 found (best R:R 74.00, avg 6.87)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$175.00$190.00Jul 17$14.80$14.80$0.2074.00$189.80
$155.00$185.00Aug 21$28.65$28.65$1.3521.22$183.65
$190.00$220.00Jul 17$27.60$27.60$2.4011.50$217.60
$185.00$195.00Aug 21$8.50$8.50$1.505.67$193.50
$195.00$200.00Aug 21$4.15$4.15$0.854.88$199.15
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$230.00$220.00Aug 21$5.90$5.90$4.101.44$224.10
$220.00$200.00Aug 21$7.00$7.00$13.000.54$213.00
$200.00$195.00Aug 21$1.00$1.00$4.000.25$199.00
$220.00$200.00Jul 17$3.09$3.09$16.910.18$216.91
$195.00$190.00Aug 21$0.50$0.50$4.500.11$194.50

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 5 found (avg debit $5.84, cheapest $3.42)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$240.00Jul 17Aug 21$3.8755.3%38.7%
$230.00Jul 17Aug 21$6.6239.2%39.4%
$220.00Jul 17Aug 21$7.9541.2%36.9%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$200.00Jul 17Aug 21$3.4256.6%39.5%
$220.00Jul 17Aug 21$7.3341.2%36.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 5 found (cheapest 2.91% of stock, avg 10.06%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$220.00Jul 17$3.20$3.22$6.42$213.58$226.422.91%
$220.00Aug 21$11.15$10.55$21.70$198.30$241.709.85%
$230.00Aug 21$7.00$16.45$23.45$206.55$253.4510.64%
$200.00Aug 21$24.50$3.55$28.05$171.95$228.0512.73%
$195.00Aug 21$28.65$2.55$31.20$163.80$226.2014.16%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 21 found (cheapest 1.22% of stock, avg 3.40%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$270.00$190.00Aug 21$0.63$2.05$2.68$187.32$272.68
$270.00$195.00Aug 21$0.63$2.55$3.18$191.82$273.18
$260.00$190.00Aug 21$1.17$2.05$3.22$186.78$263.22
$230.00$220.00Jul 17$0.38$3.22$3.60$216.40$233.60
$260.00$195.00Aug 21$1.17$2.55$3.72$191.28$263.72
$270.00$200.00Aug 21$0.63$3.55$4.18$195.82$274.18
$250.00$190.00Aug 21$2.23$2.05$4.28$185.72$254.28
$260.00$200.00Aug 21$1.17$3.55$4.72$195.28$264.72
$250.00$195.00Aug 21$2.23$2.55$4.78$190.22$254.78
$250.00$200.00Aug 21$2.23$3.55$5.78$194.22$255.78

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 19 found (best R:R 3.39, avg credit $5.32)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
220/230240/250Aug 21$7.72$2.283.39$222.28$247.72
220/230250/260Aug 21$6.96$3.042.29$223.04$256.96
190/195200/220Aug 21$13.85$6.152.25$181.15$213.85
220/230260/270Aug 21$6.44$3.561.81$223.56$266.44
195/200220/230Aug 21$5.15$4.851.06$194.85$225.15
200/220230/240Aug 21$9.95$10.050.99$210.05$239.95
190/195220/230Aug 21$4.65$5.350.87$190.35$224.65
200/220240/250Aug 21$8.82$11.180.79$211.18$248.82
200/220250/260Aug 21$8.06$11.940.68$211.94$258.06
195/200230/240Aug 21$3.95$6.050.65$196.05$233.95

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 6 found (best R:R 18.23, cheapest $0.50)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$250.00$260.00$270.00Aug 21$0.52$9.4818.23
$240.00$250.00$260.00Aug 21$0.76$9.2412.16
$230.00$240.00$250.00Aug 21$1.13$8.877.85
$220.00$230.00$240.00Aug 21$1.20$8.807.33
$220.00$230.00$240.00Jul 17$2.62$7.382.82
PUTS (1)
LowMidHighExpiryDebitMax GainR:R
$190.00$195.00$200.00Aug 21$0.50$4.509.00

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 $-8.50, 9 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$155.00$185.001:2Aug 21-$8.50$21.50
$260.00$270.001:2Aug 21-$0.09$9.91
$250.00$260.001:2Aug 21-$0.11$9.89
$240.00$250.001:2Aug 21-$0.41$9.59
$230.00$240.001:2Aug 21-$1.10$8.90
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$230.00$220.001:2Aug 21-$4.65$5.35
$195.00$190.001:2Aug 21-$1.55$3.45
$200.00$195.001:2Aug 21-$1.55$3.45
$220.00$200.001:2Jul 17$2.96$17.04
$220.00$200.001:2Aug 21$3.45$16.55

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 2.90%, avg 1.01%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$230.00Aug 21$6.400.384.4%2.90%7.29%6100
$240.00Aug 21$3.500.268.9%1.59%10.51%1556
$250.00Aug 21$1.850.1613.5%0.84%14.30%8479
$260.00Aug 21$0.950.1018.0%0.43%18.43%2--
$270.00Aug 21$0.400.0622.5%0.18%22.72%12--
$230.00Jul 17$0.300.104.4%0.14%4.52%186

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 138
Total Puts 1,028
Put/Call Ratio 7.45
Net Difference -890

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,700
Total Puts 5,160
Average Put/Call Ratio 3.34
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