Tour v394
WSM
WILLIAMS SONOMA INC
$218.60 -1.68%
(7/22 21:25) ◀
|
Thursday, July 23, 2026 (7:20pm)
January 2026
|
▶ (7/24 04:12)
◀ 7/23 19:20 ▶

Option Volume

Detail
ℹ
Current (07/23) 590
Calls: 553 (94%)
Puts: 37 (6%)
Prior (07/22) 69
Calls: 44 (64%)
Puts: 25 (36%)
Current vs Prior +755.07%
Calls: +1156.82% (Calls)
Puts: +48.00% (Puts)
Prior 7-Day Total 6,113
Calls: 2,458 (40%)
Puts: 3,655 (60%)
Prior 7-Day Average 873
Calls: 351 (40%)
Puts: 522 (60%)
Current vs Prior 7-Day Avg -32.44%
Calls: +57.49%
Puts: -92.91%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/23) $301.1K
Calls: $271.2K (90%)
Puts: $29.9K (10%)
Prior (07/22) $48.0K
Calls: $31.9K (66%)
Puts: $16.1K (34%)
Current vs Prior +526.84%
Calls: +749.58%
Puts: +85.60%
Prior 7-Day Total $7.15M
Calls: $4.41M (62%)
Puts: $2.74M (38%)
Prior 7-Day Average $1.02M
Calls: $629.9K (62%)
Puts: $391.7K (38%)
Current vs Prior 7-Day Avg -70.53%
Calls: -56.95%
Puts: -92.36%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/23) 0.07
Prior (07/22) 0.57
Current vs Prior -88.22%
Prior 7-Day Average 2.83
Current vs Prior 7-Day Avg -97.64%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/23) 6,163
Calls: 2,172 (35%)
Puts: 3,991 (65%)
Prior (07/22) 2,192
Calls: 1,657 (76%)
Puts: 535 (24%)
Current vs Prior +181.16%
Prior 7-Day Total 41,529
Calls: 21,612 (52%)
Puts: 19,917 (48%)
Prior 7-Day Average 5,932
Calls: 3,087 (52%)
Puts: 2,845 (48%)
Current vs Prior 7-Day Avg +3.88%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 11.69% | 16.40%
Prior 11.11% | 16.51%
Current vs Prior +5.21% | -0.64%
Prior 7-Day Avg 9.07% | 14.65%
Current vs 7-Day Avg +28.80% | +11.95%
Prior 7-Day Eod 11.11% | 16.51%
Current vs 7-Day Eod +5.21% | -0.64%
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 bullish conviction with 90% of dollar volume in calls ($271.2K) vs puts ($29.9K). Massive premium surge with dollar volume up 527% vs prior. Unusually high activity with volume up 755% vs prior - elevated interest. Extreme bullish P/C ratio of 0.07 - heavy call buying (553 calls vs 37 puts).

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 BULLISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
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. 2 found (avg delta 0.58, highest 0.66)

CALLS (0)
No calls meet the criteria
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Aug 2115.1016.70$15.9010.1%40.66349
$220.00Aug 219.0011.40$10.2023.5%120.503.1K

Most actively traded options today. High liquidity = easy entry/exit. 9 active (total vol 35, top 12)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Aug 212.103.90$3.0060.0%110.22--
$230.00Aug 214.006.40$5.2046.2%10.34--
$250.00Aug 211.052.15$1.6068.7%10.13552
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Aug 219.0011.40$10.2023.5%120.503.1K
$230.00Aug 2115.1016.70$15.9010.1%40.66349
$180.00Aug 210.802.15$1.4891.2%20.09--
$195.00Aug 211.953.30$2.6351.3%20.17--
$175.00Aug 210.051.00$0.53179.2%10.0414

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. 7 found (best R:R 12.04, avg 4.51)

BULL CALL (2)
BuySellExpiryDebitMax GainMax LossR:RBE
$240.00$250.00Aug 21$1.40$8.60$1.406.14$241.40
$230.00$240.00Aug 21$2.20$7.80$2.203.55$232.20
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$195.00$180.00Aug 21$1.15$13.85$1.1512.04$193.85
$180.00$175.00Aug 21$0.95$4.05$0.954.26$179.05
$210.00$195.00Aug 21$3.37$11.63$3.373.45$206.63
$220.00$210.00Aug 21$4.20$5.80$4.201.38$215.80
$230.00$220.00Aug 21$5.70$4.30$5.700.75$224.30

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 7 found (best R:R 1.33, avg 0.44)

BEAR CALL (2)
SellBuyExpiryCreditMax GainMax LossR:RBE
$230.00$240.00Aug 21$2.20$2.20$7.800.28$232.20
$240.00$250.00Aug 21$1.40$1.40$8.600.16$241.40
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$230.00$220.00Aug 21$5.70$5.70$4.301.33$224.30
$220.00$210.00Aug 21$4.20$4.20$5.800.72$215.80
$210.00$195.00Aug 21$3.37$3.37$11.630.29$206.63
$180.00$175.00Aug 21$0.95$0.95$4.050.23$179.05
$195.00$180.00Aug 21$1.15$1.15$13.850.08$193.85

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 9.65% of stock, avg 9.65%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$230.00Aug 21$5.20$15.90$21.10$208.90$251.109.65%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 9 found (cheapest 1.41% of stock, avg 3.04%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$250.00$180.00Aug 21$1.60$1.48$3.08$176.92$253.08
$250.00$195.00Aug 21$1.60$2.63$4.23$190.77$254.23
$240.00$180.00Aug 21$3.00$1.48$4.48$175.52$244.48
$240.00$195.00Aug 21$3.00$2.63$5.63$189.37$245.63
$230.00$180.00Aug 21$5.20$1.48$6.68$173.32$236.68
$250.00$210.00Aug 21$1.60$6.00$7.60$202.40$257.60
$230.00$195.00Aug 21$5.20$2.63$7.83$187.17$237.83
$240.00$210.00Aug 21$3.00$6.00$9.00$201.00$249.00
$230.00$210.00Aug 21$5.20$6.00$11.20$198.80$241.20

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 9 found (best R:R 2.45, avg credit $4.54)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
220/230240/250Aug 21$7.10$2.902.45$222.90$247.10
210/220230/240Aug 21$6.40$3.601.78$213.60$236.40
210/220240/250Aug 21$5.60$4.401.27$214.40$245.60
195/210230/240Aug 21$5.57$9.430.59$204.43$235.57
195/210240/250Aug 21$4.77$10.230.47$205.23$244.77
175/180230/240Aug 21$3.15$6.850.46$176.85$233.15
175/180240/250Aug 21$2.35$7.650.31$177.65$242.35
180/195230/240Aug 21$3.35$11.650.29$191.65$233.35
180/195240/250Aug 21$2.55$12.450.20$192.45$242.55

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 3 found (best R:R 11.50, cheapest $0.80)

CALLS (1)
LowMidHighExpiryDebitMax GainR:R
$230.00$240.00$250.00Aug 21$0.80$9.2011.50
PUTS (2)
LowMidHighExpiryDebitMax GainR:R
$180.00$195.00$210.00Aug 21$2.22$12.785.76
$210.00$220.00$230.00Aug 21$1.50$8.505.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 7 found (best net $-0.33, 5 credits)

CALLS (2)
Buy KSell KRatioExpiryNetMax Gain
$240.00$250.001:2Aug 21-$0.20$9.80
$230.00$240.001:2Aug 21-$0.80$9.20
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$195.00$180.001:2Aug 21-$0.33$14.67
$220.00$210.001:2Aug 21-$1.80$8.20
$230.00$220.001:2Aug 21-$4.50$5.50
$210.00$195.001:2Aug 21$0.74$14.26
$180.00$175.001:2Aug 21$0.42$4.58

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 1.83%, avg 1.09%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$230.00Aug 21$4.000.345.2%1.83%7.04%1--
$240.00Aug 21$2.100.229.8%0.96%10.75%11--
$250.00Aug 21$1.050.1314.4%0.48%14.84%1552

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 553
Total Puts 37
Put/Call Ratio 0.07
Net Difference 516

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 2,458
Total Puts 3,655
Average Put/Call Ratio 2.83
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