Tour v366
WSM
WILLIAMS SONOMA INC
$223.34 -2.22%
$223.23 (-0.05%)🌙
as of 07/20 07:17 PM
(7/17 19:30) ◀
|
Monday, July 20, 2026 (7:17pm)
January 2026
|
▶ (7/21 19:16)
◀ 7/20 19:17 ▶

Option Volume

Detail
ℹ
Current (07/20) 558
Calls: 73 (13%)
Puts: 485 (87%)
Prior (07/17) 680
Calls: 143 (21%)
Puts: 537 (79%)
Current vs Prior -17.94%
Calls: -48.95% (Calls)
Puts: -9.68% (Puts)
Prior 7-Day Total 5,904
Calls: 3,192 (54%)
Puts: 2,712 (46%)
Prior 7-Day Average 843
Calls: 456 (54%)
Puts: 387 (46%)
Current vs Prior 7-Day Avg -33.84%
Calls: -83.99%
Puts: +25.18%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/20) $666.2K
Calls: $60.1K (9%)
Puts: $606.1K (91%)
Prior (07/17) $433.8K
Calls: $139.6K (32%)
Puts: $294.2K (68%)
Current vs Prior +53.58%
Calls: -56.91%
Puts: +105.99%
Prior 7-Day Total $6.14M
Calls: $4.57M (74%)
Puts: $1.57M (26%)
Prior 7-Day Average $877.1K
Calls: $652.7K (74%)
Puts: $224.4K (26%)
Current vs Prior 7-Day Avg -24.04%
Calls: -90.79%
Puts: +170.09%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/20) 6.64
Prior (07/17) 3.76
Current vs Prior +76.92%
Prior 7-Day Average 2.47
Current vs Prior 7-Day Avg +168.77%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/20) 6,857
Calls: 2,798 (41%)
Puts: 4,059 (59%)
Prior (07/17) 6,941
Calls: 2,693 (39%)
Puts: 4,248 (61%)
Current vs Prior -1.21%
Prior 7-Day Total 46,881
Calls: 23,559 (50%)
Puts: 23,322 (50%)
Prior 7-Day Average 6,697
Calls: 3,365 (50%)
Puts: 3,331 (50%)
Current vs Prior 7-Day Avg +2.38%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 11.55% | 16.61%
Prior 11.84% | 16.81%
Current vs Prior -2.46% | -1.19%
Prior 7-Day Avg 7.15% | 12.99%
Current vs 7-Day Avg +61.58% | +27.93%
Prior 7-Day Eod 11.84% | 16.81%
Current vs 7-Day Eod -2.46% | -1.19%
Sentiment BULLISH

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 91% of dollar volume in puts ($606.1K) vs calls ($60.1K). Elevated premium activity with dollar volume up 54% vs prior. Extreme bearish P/C ratio of 6.64 - heavy put buying. P/C ratio rising 77% - 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 BEARISH
7-Day Avg BULLISH
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
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 8.1%, best 7.2%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Aug 2118.7020.10$19.407.2%20.7387
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Aug 2119.0020.80$19.909.0%10.7127

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 0.67, highest 0.73)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Aug 2118.7020.10$19.407.2%20.7387
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Aug 2119.0020.80$19.909.0%10.7127
$230.00Aug 2112.1014.20$13.1516.0%10.57348

Most actively traded options today. High liquidity = easy entry/exit. 14 active (total vol 145, top 52)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Aug 212.003.50$2.7554.5%310.20493
$230.00Aug 216.908.60$7.7521.9%70.43378
$260.00Aug 210.702.15$1.42102.1%70.1262
$240.00Aug 213.705.20$4.4533.7%40.29597
$210.00Aug 2118.7020.10$19.407.2%20.7387
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Aug 214.005.40$4.7029.8%520.2837
$195.00Aug 211.302.25$1.7853.4%180.12--
$220.00Aug 217.309.10$8.2022.0%110.423.1K
$180.00Aug 210.001.70$0.85200.0%40.06--
$190.00Aug 211.252.30$1.7859.0%40.11176

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

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 9 found (best R:R 9.75, avg 3.99)

BULL CALL (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$250.00$260.00Aug 21$1.33$8.67$1.336.52$251.33
$240.00$250.00Aug 21$1.70$8.30$1.704.88$241.70
$230.00$240.00Aug 21$3.30$6.70$3.302.03$233.30
$210.00$230.00Aug 21$11.65$8.35$11.650.72$221.65
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$190.00$180.00Aug 21$0.93$9.07$0.939.75$189.07
$200.00$195.00Aug 21$0.77$4.23$0.775.49$199.23
$210.00$200.00Aug 21$2.15$7.85$2.153.65$207.85
$220.00$210.00Aug 21$3.50$6.50$3.501.86$216.50
$230.00$220.00Aug 21$4.95$5.05$4.951.02$225.05

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 10 found (best R:R 2.08, avg 0.64)

BEAR CALL (4)
SellBuyExpiryCreditMax GainMax LossR:RBE
$210.00$230.00Aug 21$11.65$11.65$8.351.40$221.65
$230.00$240.00Aug 21$3.30$3.30$6.700.49$233.30
$240.00$250.00Aug 21$1.70$1.70$8.300.20$241.70
$250.00$260.00Aug 21$1.33$1.33$8.670.15$251.33
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$240.00$230.00Aug 21$6.75$6.75$3.252.08$233.25
$230.00$220.00Aug 21$4.95$4.95$5.050.98$225.05
$220.00$210.00Aug 21$3.50$3.50$6.500.54$216.50
$210.00$200.00Aug 21$2.15$2.15$7.850.27$207.85
$200.00$195.00Aug 21$0.77$0.77$4.230.18$199.23

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 3 found (cheapest 9.36% of stock, avg 10.35%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$230.00Aug 21$7.75$13.15$20.90$209.10$250.909.36%
$210.00Aug 21$19.40$4.70$24.10$185.90$234.1010.79%
$240.00Aug 21$4.45$19.90$24.35$215.65$264.3510.90%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 20 found (cheapest 1.43% of stock, avg 3.53%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$260.00$195.00Aug 21$1.42$1.78$3.20$191.80$263.20
$260.00$190.00Aug 21$1.42$1.78$3.20$186.80$263.20
$260.00$200.00Aug 21$1.42$2.55$3.97$196.03$263.97
$250.00$195.00Aug 21$2.75$1.78$4.53$190.47$254.53
$250.00$190.00Aug 21$2.75$1.78$4.53$185.47$254.53
$250.00$200.00Aug 21$2.75$2.55$5.30$194.70$255.30
$260.00$210.00Aug 21$1.42$4.70$6.12$203.88$266.12
$240.00$195.00Aug 21$4.45$1.78$6.23$188.77$246.23
$240.00$190.00Aug 21$4.45$1.78$6.23$183.77$246.23
$240.00$200.00Aug 21$4.45$2.55$7.00$193.00$247.00

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 17 found (best R:R 4.21, avg credit $5.49)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
230/240250/260Aug 21$8.08$1.924.21$231.92$258.08
210/220230/240Aug 21$6.80$3.202.12$213.20$236.80
220/230240/250Aug 21$6.65$3.351.99$223.35$246.65
180/190210/230Aug 21$12.58$7.421.70$177.42$222.58
220/230250/260Aug 21$6.28$3.721.69$223.72$256.28
195/200210/230Aug 21$12.42$7.581.64$187.58$222.42
200/210230/240Aug 21$5.45$4.551.20$204.55$235.45
210/220240/250Aug 21$5.20$4.801.08$214.80$245.20
210/220250/260Aug 21$4.83$5.170.93$215.17$254.83
180/190230/240Aug 21$4.23$5.770.73$185.77$234.23

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 7 found (best R:R 26.03, cheapest $0.37)

CALLS (2)
LowMidHighExpiryDebitMax GainR:R
$240.00$250.00$260.00Aug 21$0.37$9.6326.03
$230.00$240.00$250.00Aug 21$1.60$8.405.25
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$170.00$180.00$190.00Aug 21$1.03$8.978.71
$200.00$210.00$220.00Aug 21$1.35$8.656.41
$210.00$220.00$230.00Aug 21$1.45$8.555.90
$190.00$195.00$200.00Aug 21$0.77$4.235.49
$220.00$230.00$240.00Aug 21$1.80$8.204.56

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 12 found (best net $-0.09, 10 credits)

CALLS (4)
Buy KSell KRatioExpiryNetMax Gain
$250.00$260.001:2Aug 21-$0.09$9.91
$240.00$250.001:2Aug 21-$1.05$8.95
$230.00$240.001:2Aug 21-$1.15$8.85
$210.00$230.001:2Aug 21$3.90$16.10
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$210.00$200.001:2Aug 21-$0.40$9.60
$180.00$170.001:2Aug 21-$1.05$8.95
$220.00$210.001:2Aug 21-$1.20$8.80
$230.00$220.001:2Aug 21-$3.25$6.75
$200.00$195.001:2Aug 21-$1.01$3.99

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 3.09%, avg 1.49%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$230.00Aug 21$6.900.433.0%3.09%6.07%7378
$240.00Aug 21$3.700.297.5%1.66%9.12%4597
$250.00Aug 21$2.000.2011.9%0.90%12.83%31493
$260.00Aug 21$0.700.1216.4%0.31%16.73%762

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 73
Total Puts 485
Put/Call Ratio 6.64
Net Difference -412

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 3,192
Total Puts 2,712
Average Put/Call Ratio 2.47
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