Tour v344
WSM
WILLIAMS SONOMA INC
$228.38 +2.49%
(7/15 19:20) ◀
|
Thursday, July 16, 2026 (7:13pm)
January 2026
|
▶ (7/17 19:30)
◀ 7/16 19:13 ▶

Option Volume

Detail
ℹ
Current (07/16) 1,753
Calls: 1,514 (86%)
Puts: 239 (14%)
Prior (07/15) 479
Calls: 357 (75%)
Puts: 122 (25%)
Current vs Prior +265.97%
Calls: +324.09% (Calls)
Puts: +95.90% (Puts)
Prior 7-Day Total 5,605
Calls: 1,931 (34%)
Puts: 3,674 (66%)
Prior 7-Day Average 800
Calls: 275 (34%)
Puts: 524 (66%)
Current vs Prior 7-Day Avg +118.93%
Calls: +448.83%
Puts: -54.46%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/16) $3.63M
Calls: $3.42M (94%)
Puts: $203.2K (6%)
Prior (07/15) $475.7K
Calls: $312.8K (66%)
Puts: $162.9K (34%)
Current vs Prior +662.05%
Calls: +993.90%
Puts: +24.75%
Prior 7-Day Total $4.20M
Calls: $1.43M (34%)
Puts: $2.77M (66%)
Prior 7-Day Average $599.6K
Calls: $204.3K (34%)
Puts: $395.3K (66%)
Current vs Prior 7-Day Avg +504.58%
Calls: +1575.17%
Puts: -48.60%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/16) 0.16
Prior (07/15) 0.34
Current vs Prior -53.81%
Prior 7-Day Average 2.67
Current vs Prior 7-Day Avg -94.09%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/16) 8,526
Calls: 6,799 (80%)
Puts: 1,727 (20%)
Prior (07/15) 1,174
Calls: 416 (35%)
Puts: 758 (65%)
Current vs Prior +626.24%
Prior 7-Day Total 47,028
Calls: 21,788 (46%)
Puts: 25,240 (54%)
Prior 7-Day Average 6,718
Calls: 3,112 (46%)
Puts: 3,605 (54%)
Current vs Prior 7-Day Avg +26.91%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 5.23% | 11.69%5.23% | 11.69%
Prior 5.97% | 11.65%5.97% | 11.65%
Current vs Prior -12.33% | +0.39%-12.33% | +0.39%
Prior 7-Day Avg 6.91% | 12.64%6.91% | 12.64%
Current vs 7-Day Avg -24.28% | -7.49%-24.28% | -7.49%
Prior 7-Day Eod 5.97% | 11.65%5.97% | 11.65%
Current vs 7-Day Eod -12.33% | +0.39%-12.33% | +0.39%
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 94% of dollar volume in calls ($3.42M) vs puts ($203.2K). Massive premium surge with dollar volume up 662% vs prior. Dollar volume significantly above 7-day average (505% higher). Unusually high activity with volume up 266% vs prior - elevated interest.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BEARISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
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 6 of results (avg 8.1%, best 6.5%)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Aug 2114.9015.90$15.406.5%70.641.8K
$190.00Aug 2137.6040.80$39.208.2%100.92--
$200.00Jul 1726.6029.00$27.808.6%4910.94--
$190.00Jul 1736.5040.00$38.259.2%150.95--
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Aug 2110.9011.70$11.307.1%1190.51236
$240.00Aug 2116.2017.70$16.958.8%20.6527

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. 11 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Jul 1716.7019.80$18.2517.0%2001.00--
$220.00Jul 176.809.70$8.2535.2%5001.00--
$190.00Jul 1736.5040.00$38.259.2%150.95--
$195.00Jul 1731.5035.00$33.2510.5%100.95--
$200.00Jul 1726.6029.00$27.808.6%4910.94--
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Jul 172.504.90$3.7064.9%650.69239
$240.00Aug 2116.2017.70$16.958.8%20.6527
$230.00Aug 2110.9011.70$11.307.1%1190.51236

Most actively traded options today. High liquidity = easy entry/exit. 22 active (total vol 1.5K, top 500)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Jul 176.809.70$8.2535.2%5001.00--
$200.00Jul 1726.6029.00$27.808.6%4910.94--
$210.00Jul 1716.7019.80$18.2517.0%2001.00--
$230.00Jul 170.351.65$1.00130.0%270.3285
$190.00Jul 1736.5040.00$38.259.2%150.95--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Aug 2110.9011.70$11.307.1%1190.51236
$230.00Jul 172.504.90$3.7064.9%650.69239
$220.00Aug 216.207.20$6.7014.9%100.36--
$240.00Aug 2116.2017.70$16.958.8%20.6527
$220.00Jul 170.000.55$0.28196.4%10.10--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 8 strikes (avg 123.6%, max 451.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$190.00Jul 17Aug 21241.5%43.8%451.2%25--
$210.00Jul 17Aug 21107.6%37.0%190.8%207--
$250.00Jul 17Aug 2186.1%37.5%129.3%123.5K
$240.00Jul 17Aug 2172.4%37.3%94.0%17746
$220.00Jul 17Aug 2150.9%35.7%42.8%5071.8K
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$220.00Jul 17Aug 2150.9%35.7%42.8%11--
$230.00Jul 17Aug 2144.8%37.7%19.0%184475

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 12 found (best R:R 49.00, avg 7.80)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$240.00$250.00Jul 17$0.20$9.80$0.2049.00$240.20
$260.00$270.00Aug 21$0.62$9.38$0.6215.13$260.62
$230.00$240.00Jul 17$0.75$9.25$0.7512.33$230.75
$250.00$260.00Aug 21$1.68$8.32$1.684.95$251.68
$240.00$250.00Aug 21$2.40$7.60$2.403.17$242.40
BEAR PUT (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$220.00$210.00Aug 21$3.00$7.00$3.002.33$217.00
$230.00$220.00Jul 17$3.42$6.58$3.421.92$226.58
$230.00$220.00Aug 21$4.60$5.40$4.601.17$225.40
$240.00$230.00Aug 21$5.65$4.35$5.650.77$234.35

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 15 found (best R:R 21.22, avg 2.52)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$200.00$210.00Jul 17$9.55$9.55$0.4521.22$209.55
$190.00$210.00Aug 21$17.25$17.25$2.756.27$207.25
$220.00$230.00Jul 17$7.25$7.25$2.752.64$227.25
$210.00$220.00Aug 21$6.55$6.55$3.451.90$216.55
$220.00$230.00Aug 21$5.85$5.85$4.151.41$225.85
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossR:RBE
$240.00$230.00Aug 21$5.65$5.65$4.351.30$234.35
$230.00$220.00Aug 21$4.60$4.60$5.400.85$225.40
$230.00$220.00Jul 17$3.42$3.42$6.580.52$226.58
$220.00$210.00Aug 21$3.00$3.00$7.000.43$217.00

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $5.40, cheapest $0.95)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$190.00Jul 17Aug 21$0.95241.5%43.8%
$250.00Jul 17Aug 21$3.3086.1%37.5%
$210.00Jul 17Aug 21$3.70107.6%37.0%
$240.00Jul 17Aug 21$5.5072.4%37.3%
$220.00Jul 17Aug 21$7.1550.9%35.7%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$220.00Jul 17Aug 21$6.4250.9%35.7%
$230.00Jul 17Aug 21$7.6044.8%37.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 6 found (cheapest 2.06% of stock, avg 7.63%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$230.00Jul 17$1.00$3.70$4.70$225.30$234.702.06%
$220.00Jul 17$8.25$0.28$8.53$211.47$228.533.74%
$230.00Aug 21$9.55$11.30$20.85$209.15$250.859.13%
$220.00Aug 21$15.40$6.70$22.10$197.90$242.109.68%
$240.00Aug 21$5.75$16.95$22.70$217.30$262.709.94%
$210.00Aug 21$21.95$3.70$25.65$184.35$235.6511.23%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 12 found (cheapest 0.23% of stock, avg 3.52%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$240.00$220.00Jul 17$0.25$0.28$0.53$219.47$240.53
$230.00$220.00Jul 17$1.00$0.28$1.28$218.72$231.28
$270.00$210.00Aug 21$1.05$3.70$4.75$205.25$274.75
$260.00$210.00Aug 21$1.67$3.70$5.37$204.63$265.37
$250.00$210.00Aug 21$3.35$3.70$7.05$202.95$257.05
$270.00$220.00Aug 21$1.05$6.70$7.75$212.25$277.75
$260.00$220.00Aug 21$1.67$6.70$8.37$211.63$268.37
$240.00$210.00Aug 21$5.75$3.70$9.45$200.55$249.45
$250.00$220.00Aug 21$3.35$6.70$10.05$209.95$260.05
$240.00$220.00Aug 21$5.75$6.70$12.45$207.55$252.45

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 10 found (best R:R 2.75, avg credit $5.62)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
230/240250/260Aug 21$7.33$2.672.75$232.67$257.33
220/230240/250Aug 21$7.00$3.002.33$223.00$247.00
210/220230/240Aug 21$6.80$3.202.13$213.20$236.80
220/230250/260Aug 21$6.28$3.721.69$223.72$256.28
230/240260/270Aug 21$6.27$3.731.68$233.73$266.27
210/220240/250Aug 21$5.40$4.601.17$214.60$245.40
220/230260/270Aug 21$5.22$4.781.09$224.78$265.22
210/220250/260Aug 21$4.68$5.320.88$215.32$254.68
220/230240/250Jul 17$3.62$6.380.57$226.38$243.62
210/220260/270Aug 21$3.62$6.380.57$216.38$263.62

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 10 found (best R:R 17.18, cheapest $0.55)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$230.00$240.00$250.00Jul 17$0.55$9.4517.18
$210.00$220.00$230.00Aug 21$0.70$9.3013.29
$240.00$250.00$260.00Aug 21$0.72$9.2812.89
$250.00$260.00$270.00Aug 21$1.06$8.948.43
$230.00$240.00$250.00Aug 21$1.40$8.606.14
PUTS (2)
LowMidHighExpiryDebitMax GainR:R
$220.00$230.00$240.00Aug 21$1.05$8.958.52
$210.00$220.00$230.00Aug 21$1.60$8.405.25

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 16 found (best net $-4.70, 10 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$190.00$210.001:2Aug 21-$4.70$15.30
$260.00$270.001:2Aug 21-$0.43$9.57
$240.00$250.001:2Aug 21-$0.95$9.05
$230.00$240.001:2Aug 21-$1.95$8.05
$220.00$230.001:2Aug 21-$3.70$6.30
PUTS (4)
Buy KSell KRatioExpiryNetMax Gain
$220.00$210.001:2Aug 21-$0.70$9.30
$230.00$220.001:2Aug 21-$2.10$7.90
$240.00$230.001:2Aug 21-$5.65$4.35
$230.00$220.001:2Jul 17$3.14$6.86

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 3.85%, avg 1.40%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$230.00Aug 21$8.800.490.7%3.85%4.56%5359
$240.00Aug 21$5.000.345.1%2.19%7.28%12563
$250.00Aug 21$3.100.239.5%1.36%10.82%11487
$260.00Aug 21$1.450.1313.8%0.63%14.48%650
$270.00Aug 21$0.550.0918.2%0.24%18.46%10153
$230.00Jul 17$0.350.320.7%0.15%0.86%2785

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 1,514
Total Puts 239
Put/Call Ratio 0.16
Net Difference 1,275

Prior's Put/Call Breakdown

Total Calls 357
Total Puts 122
Put/Call Ratio 0.34
Net Difference 235

Prior 7-Day Put/Call Summary

Total Calls 1,931
Total Puts 3,674
Average Put/Call Ratio 2.67
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