Tour v390
WSM
WILLIAMS SONOMA INC
$222.34 +0.55%
(7/21 19:16) ◀
|
Wednesday, July 22, 2026 (9:25pm)
January 2026
|
▶ (7/23 19:20)
◀ 7/22 21:25 ▶

Option Volume

Detail
ℹ
Current (07/22) 69
Calls: 44 (64%)
Puts: 25 (36%)
Prior (07/21) 1,408
Calls: 189 (13%)
Puts: 1,219 (87%)
Current vs Prior -95.10%
Calls: -76.72% (Calls)
Puts: -97.95% (Puts)
Prior 7-Day Total 7,196
Calls: 3,381 (47%)
Puts: 3,815 (53%)
Prior 7-Day Average 1,028
Calls: 483 (47%)
Puts: 545 (53%)
Current vs Prior 7-Day Avg -93.29%
Calls: -90.89%
Puts: -95.41%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/22) $48.0K
Calls: $31.9K (66%)
Puts: $16.1K (34%)
Prior (07/21) $1.25M
Calls: $140.1K (11%)
Puts: $1.11M (89%)
Current vs Prior -96.17%
Calls: -77.22%
Puts: -98.55%
Prior 7-Day Total $7.46M
Calls: $4.65M (62%)
Puts: $2.81M (38%)
Prior 7-Day Average $1.07M
Calls: $664.7K (62%)
Puts: $401.1K (38%)
Current vs Prior 7-Day Avg -95.49%
Calls: -95.20%
Puts: -95.98%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/22) 0.57
Prior (07/21) 6.45
Current vs Prior -91.19%
Prior 7-Day Average 2.78
Current vs Prior 7-Day Avg -79.55%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/22) 2,192
Calls: 1,657 (76%)
Puts: 535 (24%)
Prior (07/21) 6,438
Calls: 2,511 (39%)
Puts: 3,927 (61%)
Current vs Prior -65.95%
Prior 7-Day Total 50,204
Calls: 24,335 (48%)
Puts: 25,869 (52%)
Prior 7-Day Average 7,172
Calls: 3,476 (48%)
Puts: 3,695 (52%)
Current vs Prior 7-Day Avg -69.44%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 11.11% | 16.51%
Prior 11.60% | 16.75%
Current vs Prior -4.23% | -1.48%
Prior 7-Day Avg 8.42% | 14.11%
Current vs 7-Day Avg +31.93% | +16.97%
Prior 7-Day Eod 11.60% | 16.75%
Current vs 7-Day Eod -4.23% | -1.48%
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

Moderately bullish flow with 66% call dollar volume ($31.9K). Light premium activity with dollar volume down 96% vs prior. Below-average activity with volume down 95% vs prior. Bullish P/C ratio of 0.57.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BULLISH
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BEARISH
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 1 of results (avg 5.8%, best 5.8%)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Aug 2119.9021.10$20.505.9%40.74--

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. 1 found (avg delta 0.74, highest 0.74)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Aug 2119.9021.10$20.505.9%40.74--

Most actively traded options today. High liquidity = easy entry/exit. 6 active (total vol 27, top 7)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Aug 211.552.25$1.9036.8%70.16546
$260.00Aug 210.552.00$1.27114.2%50.1166
$240.00Aug 213.304.10$3.7021.6%30.26602
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Aug 212.352.95$2.6522.6%70.1752
$240.00Aug 2119.9021.10$20.505.9%40.74--
$220.00Aug 217.708.70$8.2012.2%10.44--

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. 4 found (best R:R 14.87, avg 5.67)

BULL CALL (2)
BuySellExpiryDebitMax GainMax LossR:RBE
$250.00$260.00Aug 21$0.63$9.37$0.6314.87$250.63
$240.00$250.00Aug 21$1.80$8.20$1.804.56$241.80
BEAR PUT (2)
BuySellExpiryDebitMax GainMax LossR:RBE
$220.00$200.00Aug 21$5.55$14.45$5.552.60$214.45
$240.00$220.00Aug 21$12.30$7.70$12.300.63$227.70

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 4 found (best R:R 1.60, avg 0.57)

BEAR CALL (2)
SellBuyExpiryCreditMax GainMax LossR:RBE
$240.00$250.00Aug 21$1.80$1.80$8.200.22$241.80
$250.00$260.00Aug 21$0.63$0.63$9.370.07$250.63
BULL PUT (2)
SellBuyExpiryCreditMax GainMax LossR:RBE
$240.00$220.00Aug 21$12.30$12.30$7.701.60$227.70
$220.00$200.00Aug 21$5.55$5.55$14.450.38$214.45

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. 1 found (cheapest 10.88% of stock, avg 10.88%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$240.00Aug 21$3.70$20.50$24.20$215.80$264.2010.88%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 6 found (cheapest 1.76% of stock, avg 3.47%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$260.00$200.00Aug 21$1.27$2.65$3.92$196.08$263.92
$250.00$200.00Aug 21$1.90$2.65$4.55$195.45$254.55
$240.00$200.00Aug 21$3.70$2.65$6.35$193.65$246.35
$260.00$220.00Aug 21$1.27$8.20$9.47$210.53$269.47
$250.00$220.00Aug 21$1.90$8.20$10.10$209.90$260.10
$240.00$220.00Aug 21$3.70$8.20$11.90$208.10$251.90

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 3 found (best R:R 1.83, avg credit $8.82)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
220/240250/260Aug 21$12.93$7.071.83$227.07$262.93
200/220240/250Aug 21$7.35$12.650.58$212.65$247.35
200/220250/260Aug 21$6.18$13.820.45$213.82$256.18

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 2 found (best R:R 7.55, cheapest $1.17)

CALLS (1)
LowMidHighExpiryDebitMax GainR:R
$240.00$250.00$260.00Aug 21$1.17$8.837.55
PUTS (1)
LowMidHighExpiryDebitMax GainR:R
$200.00$220.00$240.00Aug 21$6.75$13.251.96

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 4 found (best net $-0.10, 2 credits)

CALLS (2)
Buy KSell KRatioExpiryNetMax Gain
$240.00$250.001:2Aug 21-$0.10$9.90
$250.00$260.001:2Aug 21-$0.64$9.36
PUTS (2)
Buy KSell KRatioExpiryNetMax Gain
$220.00$200.001:2Aug 21$2.90$17.10
$240.00$220.001:2Aug 21$4.10$15.90

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 1.48%, avg 0.81%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$240.00Aug 21$3.300.267.9%1.48%9.43%3602
$250.00Aug 21$1.550.1612.4%0.70%13.14%7546
$260.00Aug 21$0.550.1116.9%0.25%17.19%566

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 44
Total Puts 25
Put/Call Ratio 0.57
Net Difference 19

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 3,381
Total Puts 3,815
Average Put/Call Ratio 2.78
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