Tour v346
WSM
WILLIAMS SONOMA INC
$228.41 +0.35%
(7/16 19:13) ◀
|
Friday, July 17, 2026 (7:30pm)
January 2026
|
▶
◀ 7/17 19:30

Option Volume

Detail
ℹ
Current (07/17) 680
Calls: 143 (21%)
Puts: 537 (79%)
Prior (07/16) 1,753
Calls: 1,514 (86%)
Puts: 239 (14%)
Current vs Prior -61.21%
Calls: -90.55% (Calls)
Puts: +124.69% (Puts)
Prior 7-Day Total 5,646
Calls: 3,368 (60%)
Puts: 2,278 (40%)
Prior 7-Day Average 806
Calls: 481 (60%)
Puts: 325 (40%)
Current vs Prior 7-Day Avg -15.69%
Calls: -70.28%
Puts: +65.01%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/17) $433.8K
Calls: $139.6K (32%)
Puts: $294.2K (68%)
Prior (07/16) $3.63M
Calls: $3.42M (94%)
Puts: $203.2K (6%)
Current vs Prior -88.03%
Calls: -95.92%
Puts: +44.80%
Prior 7-Day Total $6.08M
Calls: $4.76M (78%)
Puts: $1.32M (22%)
Prior 7-Day Average $868.1K
Calls: $679.3K (78%)
Puts: $188.8K (22%)
Current vs Prior 7-Day Avg -50.03%
Calls: -79.46%
Puts: +55.88%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/17) 3.76
Prior (07/16) 0.16
Current vs Prior +2278.85%
Prior 7-Day Average 1.98
Current vs Prior 7-Day Avg +89.51%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/17) 6,941
Calls: 2,693 (39%)
Puts: 4,248 (61%)
Prior (07/16) 8,526
Calls: 6,799 (80%)
Puts: 1,727 (20%)
Current vs Prior -18.59%
Prior 7-Day Total 43,890
Calls: 22,862 (52%)
Puts: 21,028 (48%)
Prior 7-Day Average 6,270
Calls: 3,266 (52%)
Puts: 3,004 (48%)
Current vs Prior 7-Day Avg +10.70%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 4.53% | 11.84%4.53% | 11.84%
Prior 5.23% | 11.69%5.23% | 11.69%
Current vs Prior +126.33% | +43.80%-13.40% | +1.30%
Prior 7-Day Avg 6.55% | 12.46%6.55% | 12.46%
Current vs 7-Day Avg +80.71% | +34.95%-30.85% | -4.94%
Prior 7-Day Eod 5.23% | 11.69%5.23% | 11.69%
Current vs 7-Day Eod +126.33% | +43.80%-13.40% | +1.30%
Sentiment BEARISHBULLISH

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

Moderately bearish flow with 68% put dollar volume ($294.2K). Light premium activity with dollar volume down 88% vs prior. Below-average activity with volume down 61% vs prior. Extreme bearish P/C ratio of 3.76 - heavy put buying.

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 BULLISH
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
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 -- of results (avg --%, best --%)

No options available for this category

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. 4 found (avg delta 0.74, highest 0.85)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Jul 176.809.50$8.1533.1%10.82--
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Jul 1710.5013.50$12.0025.0%20.85--
$230.00Jul 170.803.60$2.20127.3%210.79276
$230.00Aug 2110.5011.90$11.2012.5%40.50348

Most actively traded options today. High liquidity = easy entry/exit. 20 active (total vol 356, top 191)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Aug 215.406.90$6.1524.4%320.36571
$230.00Aug 219.2011.10$10.1518.7%270.50360
$230.00Jul 170.000.45$0.23195.7%180.2183
$260.00Aug 211.552.40$1.9842.9%120.15--
$250.00Aug 212.904.10$3.5034.3%70.24491
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$185.00Aug 210.502.25$1.38126.8%1910.08251
$220.00Aug 216.207.60$6.9020.3%240.363.1K
$230.00Jul 170.803.60$2.20127.3%210.79276
$210.00Aug 213.404.60$4.0030.0%50.2333
$230.00Aug 2110.5011.90$11.2012.5%40.50348

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 1399.7%, max 2990.3%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Jul 17Aug 21616.6%38.4%1505.2%33755
$250.00Jul 17Aug 21546.8%38.0%1338.7%8491
$230.00Jul 17Aug 21113.3%39.1%189.6%45443
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$200.00Jul 17Aug 211278.5%41.4%2990.3%4--
$210.00Jul 17Aug 21907.2%39.7%2184.9%633
$230.00Jul 17Aug 21113.3%39.1%189.6%25624

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 11 found (best R:R 29.12, avg 9.05)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$240.00$250.00Jul 17$0.75$9.25$0.7512.33$240.75
$260.00$270.00Aug 21$1.08$8.92$1.088.26$261.08
$250.00$260.00Aug 21$1.52$8.48$1.525.58$251.52
$240.00$250.00Aug 21$2.65$7.35$2.652.77$242.65
$230.00$240.00Aug 21$4.00$6.00$4.001.50$234.00
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$185.00$160.00Aug 21$0.83$24.17$0.8329.12$184.17
$200.00$185.00Aug 21$0.77$14.23$0.7718.48$199.23
$230.00$210.00Jul 17$1.40$18.60$1.4013.29$228.60
$210.00$200.00Aug 21$1.85$8.15$1.854.41$208.15
$220.00$210.00Aug 21$2.90$7.10$2.902.45$217.10

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 13 found (best R:R 49.00, avg 4.29)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$220.00$230.00Jul 17$7.92$7.92$2.083.81$227.92
$230.00$240.00Aug 21$4.00$4.00$6.000.67$234.00
$240.00$250.00Aug 21$2.65$2.65$7.350.36$242.65
$250.00$260.00Aug 21$1.52$1.52$8.480.18$251.52
$260.00$270.00Aug 21$1.08$1.08$8.920.12$261.08
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$240.00$230.00Jul 17$9.80$9.80$0.2049.00$230.20
$230.00$220.00Aug 21$4.30$4.30$5.700.75$225.70
$220.00$210.00Aug 21$2.90$2.90$7.100.41$217.10
$210.00$200.00Aug 21$1.85$1.85$8.150.23$208.15
$230.00$210.00Jul 17$1.40$1.40$18.600.08$228.60

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $5.38, cheapest $1.35)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$250.00Jul 17Aug 21$3.45546.8%38.0%
$240.00Jul 17Aug 21$5.35616.6%38.4%
$230.00Jul 17Aug 21$9.92113.3%39.1%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$200.00Jul 17Aug 21$1.351278.5%41.4%
$210.00Jul 17Aug 21$3.20907.2%39.7%
$230.00Jul 17Aug 21$9.00113.3%39.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 3 found (cheapest 1.06% of stock, avg 5.34%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$230.00Jul 17$0.23$2.20$2.43$227.57$232.431.06%
$240.00Jul 17$0.80$12.00$12.80$227.20$252.805.60%
$230.00Aug 21$10.15$11.20$21.35$208.65$251.359.35%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 24 found (cheapest 0.45% of stock, avg 3.07%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$230.00$210.00Jul 17$0.23$0.80$1.03$208.97$231.03
$230.00$200.00Jul 17$0.23$0.80$1.03$198.97$231.03
$240.00$210.00Jul 17$0.80$0.80$1.60$208.40$241.60
$240.00$200.00Jul 17$0.80$0.80$1.60$198.40$241.60
$270.00$185.00Aug 21$0.90$1.38$2.28$182.72$272.28
$270.00$200.00Aug 21$0.90$2.15$3.05$196.95$273.05
$260.00$185.00Aug 21$1.98$1.38$3.36$181.64$263.36
$260.00$200.00Aug 21$1.98$2.15$4.13$195.87$264.13
$250.00$185.00Aug 21$3.50$1.38$4.88$180.12$254.88
$270.00$210.00Aug 21$0.90$4.00$4.90$205.10$274.90

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 20 found (best R:R 2.28, avg credit $4.13)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
220/230240/250Aug 21$6.95$3.052.28$223.05$246.95
210/220230/240Aug 21$6.90$3.102.23$213.10$236.90
200/210230/240Aug 21$5.85$4.151.41$204.15$235.85
220/230250/260Aug 21$5.82$4.181.39$224.18$255.82
210/220240/250Aug 21$5.55$4.451.25$214.45$245.55
220/230260/270Aug 21$5.38$4.621.16$224.62$265.38
200/210240/250Aug 21$4.50$5.500.82$205.50$244.50
210/220250/260Aug 21$4.42$5.580.79$215.58$254.42
210/220260/270Aug 21$3.98$6.020.66$216.02$263.98
200/210250/260Aug 21$3.37$6.630.51$206.63$253.37

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 7 found (best R:R 21.73, cheapest $0.44)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$250.00$260.00$270.00Aug 21$0.44$9.5621.73
$240.00$250.00$260.00Aug 21$1.13$8.877.85
$260.00$270.00$280.00Aug 21$1.26$8.746.94
$230.00$240.00$250.00Aug 21$1.35$8.656.41
$220.00$230.00$240.00Jul 17$8.49$1.510.18
PUTS (2)
LowMidHighExpiryDebitMax GainR:R
$200.00$210.00$220.00Aug 21$1.05$8.958.52
$210.00$220.00$230.00Aug 21$1.40$8.606.14

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 $-0.61, 10 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$250.00$260.001:2Aug 21-$0.46$9.54
$240.00$250.001:2Aug 21-$0.85$9.15
$270.00$280.001:2Aug 21-$1.26$8.74
$230.00$240.001:2Jul 17-$1.37$8.63
$230.00$240.001:2Aug 21-$2.15$7.85
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$200.00$185.001:2Aug 21-$0.61$14.39
$210.00$200.001:2Aug 21-$0.30$9.70
$210.00$200.001:2Jul 17-$0.80$9.20
$220.00$210.001:2Aug 21-$1.10$8.90
$230.00$220.001:2Aug 21-$2.60$7.40

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 4.03%, avg 1.72%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$230.00Aug 21$9.200.500.7%4.03%4.72%27360
$240.00Aug 21$5.400.365.1%2.36%7.44%32571
$250.00Aug 21$2.900.249.4%1.27%10.72%7491
$260.00Aug 21$1.550.1513.8%0.68%14.51%12--
$270.00Aug 21$0.600.0818.2%0.26%18.47%1163

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 143
Total Puts 537
Put/Call Ratio 3.76
Net Difference -394

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 3,368
Total Puts 2,278
Average Put/Call Ratio 1.98
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