Tour v381
WSM
WILLIAMS SONOMA INC
$221.13 -0.99%
(7/20 19:17) ◀
|
Tuesday, July 21, 2026 (7:16pm)
January 2026
|
▶ (7/22 21:25)
◀ 7/21 19:16 ▶

Option Volume

Detail
ℹ
Current (07/21) 1,408
Calls: 189 (13%)
Puts: 1,219 (87%)
Prior (07/20) 558
Calls: 73 (13%)
Puts: 485 (87%)
Current vs Prior +152.33%
Calls: +158.90% (Calls)
Puts: +151.34% (Puts)
Prior 7-Day Total 5,869
Calls: 3,213 (55%)
Puts: 2,656 (45%)
Prior 7-Day Average 838
Calls: 459 (55%)
Puts: 379 (45%)
Current vs Prior 7-Day Avg +67.93%
Calls: -58.82%
Puts: +221.27%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/21) $1.25M
Calls: $140.1K (11%)
Puts: $1.11M (89%)
Prior (07/20) $666.2K
Calls: $60.1K (9%)
Puts: $606.1K (91%)
Current vs Prior +88.13%
Calls: +133.01%
Puts: +83.68%
Prior 7-Day Total $6.45M
Calls: $4.55M (71%)
Puts: $1.90M (29%)
Prior 7-Day Average $921.1K
Calls: $649.7K (71%)
Puts: $271.4K (29%)
Current vs Prior 7-Day Avg +36.08%
Calls: -78.43%
Puts: +310.15%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/21) 6.45
Prior (07/20) 6.64
Current vs Prior -2.92%
Prior 7-Day Average 2.47
Current vs Prior 7-Day Avg +160.92%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/21) 6,438
Calls: 2,511 (39%)
Puts: 3,927 (61%)
Prior (07/20) 6,857
Calls: 2,798 (41%)
Puts: 4,059 (59%)
Current vs Prior -6.11%
Prior 7-Day Total 47,500
Calls: 25,318 (53%)
Puts: 22,182 (47%)
Prior 7-Day Average 6,785
Calls: 3,616 (53%)
Puts: 3,168 (47%)
Current vs Prior 7-Day Avg -5.12%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 11.60% | 16.75%
Prior 11.55% | 16.61%
Current vs Prior +0.41% | +0.86%
Prior 7-Day Avg 7.70% | 13.50%
Current vs 7-Day Avg +50.63% | +24.09%
Prior 7-Day Eod 11.55% | 16.61%
Current vs 7-Day Eod +0.41% | +0.86%
Sentiment BEARISH

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 89% of dollar volume in puts ($1.11M) vs calls ($140.1K). Elevated premium activity with dollar volume up 88% vs prior. Unusually high activity with volume up 152% vs prior - elevated interest. Extreme bearish P/C ratio of 6.45 - 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 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 8.7%, best 8.5%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Aug 2132.5035.40$33.958.5%100.88--
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Aug 2114.0015.30$14.658.9%20.61--

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. 2 found (avg delta 0.75, highest 0.88)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Aug 2132.5035.40$33.958.5%100.88--
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Aug 2114.0015.30$14.658.9%20.61--

Most actively traded options today. High liquidity = easy entry/exit. 13 active (total vol 1.0K, top 912)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Aug 211.652.30$1.9832.8%250.16524
$230.00Aug 215.907.10$6.5018.5%170.39380
$190.00Aug 2132.5035.40$33.958.5%100.88--
$260.00Aug 210.702.00$1.3596.3%30.1163
$240.00Aug 213.104.10$3.6027.8%20.25600
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Aug 218.309.80$9.0516.6%9120.463.1K
$190.00Aug 211.302.35$1.8357.4%200.12--
$200.00Aug 212.753.60$3.1826.7%90.1945
$210.00Aug 214.905.80$5.3516.8%80.3184
$195.00Aug 211.852.50$2.1730.0%30.14219

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. 10 found (best R:R 26.78, avg 8.20)

BULL CALL (3)
BuySellExpiryDebitMax GainMax LossR:RBE
$250.00$260.00Aug 21$0.63$9.37$0.6314.87$250.63
$240.00$250.00Aug 21$1.62$8.38$1.625.17$241.62
$230.00$240.00Aug 21$2.90$7.10$2.902.45$232.90
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$190.00$185.00Aug 21$0.18$4.82$0.1826.78$189.82
$195.00$190.00Aug 21$0.34$4.66$0.3413.71$194.66
$185.00$175.00Aug 21$1.00$9.00$1.009.00$184.00
$200.00$195.00Aug 21$1.01$3.99$1.013.95$198.99
$210.00$200.00Aug 21$2.17$7.83$2.173.61$207.83

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 11 found (best R:R 2.19, avg 0.50)

BEAR CALL (4)
SellBuyExpiryCreditMax GainMax LossR:RBE
$190.00$230.00Aug 21$27.45$27.45$12.552.19$217.45
$230.00$240.00Aug 21$2.90$2.90$7.100.41$232.90
$240.00$250.00Aug 21$1.62$1.62$8.380.19$241.62
$250.00$260.00Aug 21$0.63$0.63$9.370.07$250.63
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$230.00$220.00Aug 21$5.60$5.60$4.401.27$224.40
$220.00$210.00Aug 21$3.70$3.70$6.300.59$216.30
$210.00$200.00Aug 21$2.17$2.17$7.830.28$207.83
$200.00$195.00Aug 21$1.01$1.01$3.990.25$198.99
$185.00$175.00Aug 21$1.00$1.00$9.000.11$184.00

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. 2 found (cheapest 9.56% of stock, avg 12.87%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$230.00Aug 21$6.50$14.65$21.15$208.85$251.159.56%
$190.00Aug 21$33.95$1.83$35.78$154.22$225.7816.18%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 20 found (cheapest 1.44% of stock, avg 3.47%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$260.00$190.00Aug 21$1.35$1.83$3.18$186.82$263.18
$260.00$195.00Aug 21$1.35$2.17$3.52$191.48$263.52
$250.00$190.00Aug 21$1.98$1.83$3.81$186.19$253.81
$250.00$195.00Aug 21$1.98$2.17$4.15$190.85$254.15
$260.00$200.00Aug 21$1.35$3.18$4.53$195.47$264.53
$250.00$200.00Aug 21$1.98$3.18$5.16$194.84$255.16
$240.00$190.00Aug 21$3.60$1.83$5.43$184.57$245.43
$240.00$195.00Aug 21$3.60$2.17$5.77$189.23$245.77
$260.00$210.00Aug 21$1.35$5.35$6.70$203.30$266.70
$240.00$200.00Aug 21$3.60$3.18$6.78$193.22$246.78

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 21 found (best R:R 2.60, avg credit $4.67)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
220/230240/250Aug 21$7.22$2.782.60$222.78$247.22
175/185190/230Aug 21$28.45$11.552.46$156.55$218.45
210/220230/240Aug 21$6.60$3.401.94$213.40$236.60
220/230250/260Aug 21$6.23$3.771.65$223.77$256.23
210/220240/250Aug 21$5.32$4.681.14$214.68$245.32
200/210230/240Aug 21$5.07$4.931.03$204.93$235.07
210/220250/260Aug 21$4.33$5.670.76$215.67$254.33
175/185230/240Aug 21$3.90$6.100.64$181.10$233.90
195/200230/240Aug 21$3.91$6.090.64$196.09$233.91
200/210240/250Aug 21$3.79$6.210.61$206.21$243.79

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 6 found (best R:R 30.25, cheapest $0.16)

CALLS (2)
LowMidHighExpiryDebitMax GainR:R
$240.00$250.00$260.00Aug 21$0.99$9.019.10
$230.00$240.00$250.00Aug 21$1.28$8.726.81
PUTS (4)
LowMidHighExpiryDebitMax GainR:R
$185.00$190.00$195.00Aug 21$0.16$4.8430.25
$190.00$195.00$200.00Aug 21$0.67$4.336.46
$200.00$210.00$220.00Aug 21$1.53$8.475.54
$210.00$220.00$230.00Aug 21$1.90$8.104.26

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 11 found (best net $-0.36, 9 credits)

CALLS (4)
Buy KSell KRatioExpiryNetMax Gain
$240.00$250.001:2Aug 21-$0.36$9.64
$230.00$240.001:2Aug 21-$0.70$9.30
$250.00$260.001:2Aug 21-$0.72$9.28
$190.00$230.001:2Aug 21$20.95$19.05
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$210.00$200.001:2Aug 21-$1.01$8.99
$220.00$210.001:2Aug 21-$1.65$8.35
$230.00$220.001:2Aug 21-$3.45$6.55
$200.00$195.001:2Aug 21-$1.16$3.84
$190.00$185.001:2Aug 21-$1.47$3.53

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 2.67%, avg 1.28%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$230.00Aug 21$5.900.394.0%2.67%6.68%17380
$240.00Aug 21$3.100.258.5%1.40%9.94%2600
$250.00Aug 21$1.650.1613.1%0.75%13.80%25524
$260.00Aug 21$0.700.1117.6%0.32%17.89%363

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 189
Total Puts 1,219
Put/Call Ratio 6.45
Net Difference -1,030

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 3,213
Total Puts 2,656
Average Put/Call Ratio 2.47
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