Tour v397
WSM
WILLIAMS SONOMA INC
$226.74 +3.59%
$218.60 (-3.59%)🌅
as of 07/25 04:12 AM
(7/23 19:20) ◀
|
Friday, July 24, 2026 (4:12am)
January 2026
|
▶ (7/27 19:17)
◀ 7/24 04:12 ▶

Option Volume

Detail
ℹ
Current (07/25) 780
Calls: 637 (82%)
Puts: 143 (18%)
Prior (07/23) 590
Calls: 553 (94%)
Puts: 37 (6%)
Current vs Prior +32.20%
Calls: +15.19% (Calls)
Puts: +286.49% (Puts)
Prior 7-Day Total 5,537
Calls: 2,873 (52%)
Puts: 2,664 (48%)
Prior 7-Day Average 791
Calls: 410 (52%)
Puts: 380 (48%)
Current vs Prior 7-Day Avg -1.39%
Calls: +55.20%
Puts: -62.42%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/25) $827.8K
Calls: $725.2K (88%)
Puts: $102.6K (12%)
Prior (07/23) $301.1K
Calls: $271.2K (90%)
Puts: $29.9K (10%)
Current vs Prior +174.90%
Calls: +167.39%
Puts: +242.98%
Prior 7-Day Total $6.80M
Calls: $4.38M (64%)
Puts: $2.43M (36%)
Prior 7-Day Average $971.9K
Calls: $625.4K (64%)
Puts: $346.5K (36%)
Current vs Prior 7-Day Avg -14.83%
Calls: +15.96%
Puts: -70.40%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/25) 0.22
Prior (07/23) 0.07
Current vs Prior +235.52%
Prior 7-Day Average 2.13
Current vs Prior 7-Day Avg -89.45%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/25) 9,134
Calls: 4,911 (54%)
Puts: 4,223 (46%)
Prior (07/23) 6,163
Calls: 2,172 (35%)
Puts: 3,991 (65%)
Current vs Prior +48.21%
Prior 7-Day Total 38,291
Calls: 19,046 (50%)
Puts: 19,245 (50%)
Prior 7-Day Average 5,470
Calls: 2,720 (50%)
Puts: 2,749 (50%)
Current vs Prior 7-Day Avg +66.98%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 10.92% | 16.36%
Prior 11.69% | 16.40%
Current vs Prior -6.61% | -0.23%
Prior 7-Day Avg 9.86% | 15.20%
Current vs 7-Day Avg +10.75% | +7.63%
Prior 7-Day Eod 11.69% | 16.40%
Current vs 7-Day Eod -6.61% | -0.23%
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 bullish conviction with 88% of dollar volume in calls ($725.2K) vs puts ($102.6K). Massive premium surge with dollar volume up 175% vs prior. Extreme bullish P/C ratio of 0.22 - heavy call buying (637 calls vs 143 puts). P/C ratio rising 236% - increased hedging/bearish positioning.

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 NEUTRAL
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 3 of results (avg 8.3%, best 8.1%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Aug 2113.1014.30$13.708.8%90.631.8K
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Aug 2116.7018.10$17.408.0%10.68--
$230.00Aug 2110.6011.50$11.058.1%530.53352

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. 5 found (avg delta 0.69, highest 0.86)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Aug 2127.2030.60$28.9011.8%70.8612
$210.00Aug 2119.8022.40$21.1012.3%70.7689
$220.00Aug 2113.1014.30$13.708.8%90.631.8K
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Aug 2116.7018.10$17.408.0%10.68--
$230.00Aug 2110.6011.50$11.058.1%530.53352

Most actively traded options today. High liquidity = easy entry/exit. 14 active (total vol 267, top 96)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Aug 217.508.90$8.2017.1%960.47395
$270.00Aug 210.450.70$0.5743.9%160.06164
$220.00Aug 2113.1014.30$13.708.8%90.631.8K
$260.00Aug 210.051.70$0.88187.5%80.0969
$200.00Aug 2127.2030.60$28.9011.8%70.8612
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Aug 2110.6011.50$11.058.1%530.53352
$210.00Aug 213.504.20$3.8518.2%280.2489
$220.00Aug 215.407.10$6.2527.2%260.373.1K
$200.00Aug 211.552.25$1.9036.8%80.13--
$240.00Aug 2116.7018.10$17.408.0%10.68--

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 57.82, avg 10.91)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$270.00$280.00Aug 21$0.17$9.83$0.1757.82$270.17
$260.00$270.00Aug 21$0.31$9.69$0.3131.26$260.31
$250.00$260.00Aug 21$1.80$8.20$1.804.56$251.80
$240.00$250.00Aug 21$2.12$7.88$2.123.72$242.12
$230.00$240.00Aug 21$3.40$6.60$3.401.94$233.40
BEAR PUT (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$210.00$200.00Aug 21$1.95$8.05$1.954.13$208.05
$220.00$210.00Aug 21$2.40$7.60$2.403.17$217.60
$230.00$220.00Aug 21$4.80$5.20$4.801.08$225.20
$240.00$230.00Aug 21$6.35$3.65$6.350.57$233.65

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 12 found (best R:R 3.55, avg 0.99)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$200.00$210.00Aug 21$7.80$7.80$2.203.55$207.80
$210.00$220.00Aug 21$7.40$7.40$2.602.85$217.40
$220.00$230.00Aug 21$5.50$5.50$4.501.22$225.50
$230.00$240.00Aug 21$3.40$3.40$6.600.52$233.40
$240.00$250.00Aug 21$2.12$2.12$7.880.27$242.12
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossR:RBE
$240.00$230.00Aug 21$6.35$6.35$3.651.74$233.65
$230.00$220.00Aug 21$4.80$4.80$5.200.92$225.20
$220.00$210.00Aug 21$2.40$2.40$7.600.32$217.60
$210.00$200.00Aug 21$1.95$1.95$8.050.24$208.05

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. 5 found (cheapest 8.49% of stock, avg 10.33%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$230.00Aug 21$8.20$11.05$19.25$210.75$249.258.49%
$220.00Aug 21$13.70$6.25$19.95$200.05$239.958.80%
$240.00Aug 21$4.80$17.40$22.20$217.80$262.209.79%
$210.00Aug 21$21.10$3.85$24.95$185.05$234.9511.00%
$200.00Aug 21$28.90$1.90$30.80$169.20$230.8013.58%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 15 found (cheapest 1.09% of stock, avg 3.27%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$270.00$200.00Aug 21$0.57$1.90$2.47$197.53$272.47
$260.00$200.00Aug 21$0.88$1.90$2.78$197.22$262.78
$270.00$210.00Aug 21$0.57$3.85$4.42$205.58$274.42
$250.00$200.00Aug 21$2.68$1.90$4.58$195.42$254.58
$260.00$210.00Aug 21$0.88$3.85$4.73$205.27$264.73
$250.00$210.00Aug 21$2.68$3.85$6.53$203.47$256.53
$240.00$200.00Aug 21$4.80$1.90$6.70$193.30$246.70
$270.00$220.00Aug 21$0.57$6.25$6.82$213.18$276.82
$260.00$220.00Aug 21$0.88$6.25$7.13$212.87$267.13
$240.00$210.00Aug 21$4.80$3.85$8.65$201.35$248.65

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 18 found (best R:R 4.41, avg credit $4.99)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
230/240250/260Aug 21$8.15$1.854.41$231.85$258.15
200/210220/230Aug 21$7.45$2.552.92$202.55$227.45
220/230240/250Aug 21$6.92$3.082.25$223.08$246.92
230/240260/270Aug 21$6.66$3.341.99$233.34$266.66
220/230250/260Aug 21$6.60$3.401.94$223.40$256.60
230/240270/280Aug 21$6.52$3.481.87$233.48$276.52
210/220230/240Aug 21$5.80$4.201.38$214.20$235.80
200/210230/240Aug 21$5.35$4.651.15$204.65$235.35
220/230260/270Aug 21$5.11$4.891.04$224.89$265.11
220/230270/280Aug 21$4.97$5.030.99$225.03$274.97

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 10 found (best R:R 70.43, cheapest $0.14)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$260.00$270.00$280.00Aug 21$0.14$9.8670.43
$240.00$250.00$260.00Aug 21$0.32$9.6830.25
$200.00$210.00$220.00Aug 21$0.40$9.6024.00
$230.00$240.00$250.00Aug 21$1.28$8.726.81
$250.00$260.00$270.00Aug 21$1.49$8.515.71
PUTS (3)
LowMidHighExpiryDebitMax GainR:R
$200.00$210.00$220.00Aug 21$0.45$9.5521.22
$220.00$230.00$240.00Aug 21$1.55$8.455.45
$210.00$220.00$230.00Aug 21$2.40$7.603.17

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 $-0.23, 9 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$270.00$280.001:2Aug 21-$0.23$9.77
$260.00$270.001:2Aug 21-$0.26$9.74
$240.00$250.001:2Aug 21-$0.56$9.44
$230.00$240.001:2Aug 21-$1.40$8.60
$220.00$230.001:2Aug 21-$2.70$7.30
PUTS (4)
Buy KSell KRatioExpiryNetMax Gain
$220.00$210.001:2Aug 21-$1.45$8.55
$230.00$220.001:2Aug 21-$1.45$8.55
$240.00$230.001:2Aug 21-$4.70$5.30
$210.00$200.001:2Aug 21$0.05$9.95

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 3.31%, avg 1.62%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$230.00Aug 21$7.500.471.4%3.31%4.75%96395
$240.00Aug 21$4.400.325.8%1.94%7.79%5593
$250.00Aug 21$2.350.2010.3%1.04%11.29%2--
$270.00Aug 21$0.450.0619.1%0.20%19.28%16164

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 637
Total Puts 143
Put/Call Ratio 0.22
Net Difference 494

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 2,873
Total Puts 2,664
Average Put/Call Ratio 2.13
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