Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME HOT SHEET REGISTER FAQs CONTACT US RSS

Quote for WSM (WILLIAMS SONOMA INC)

Enter Symbol: Register to see the Volatility Skew instead of the Strike Pegger
 WSM  OPTION CHAIN   STRIKE PEGGER   TRADE FINDER 

 LAST

282.55 
 WILLIAMS SONOMA INC       CHANGE

-5.98 
 HIGH 290.03   LOW 279.18   DIVIDEND DATE 2017-10-26 
 OPEN 286.25   CLOSE 288.53   DIVIDEND AMOUNT 0.39 
 BID 0.00   ASK 0.00   YIELD 3.33 
 VOLUME 1,217,930   SPLIT DATE  2002-05-10   DATE/TIME: 2024-04-16 
 OPTION VOLUME 3775   IMPLIED VOLATILITY 0.37   HISTORICAL VOL  0.39 
Data used in the screeners below are delayed from March 26, 2024.   You must subscribe to get the latest data.
Covered Calls   more... 
Stock Stock Price   Symbol Expiry Strike Premium Time Value % of Stock   IVol  Months
 WSM  308.41    WSM  Jul 19 '24  290.00  39.80  21.39  6.94%    0.43  3
 WSM  308.41    WSM  Nov 15 '24  300.00  48.62  40.21  13.04%    0.43  7
 WSM  308.41    WSM  Nov 15 '24  310.00  42.95  42.95  13.93%    0.41  7
 WSM  308.41    WSM  Jun 21 '24  280.00  41.05  12.64  4.10%    0.41  2
Straddles   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Price ITM
 WSM  Jan 17 '25  280.00   C  64.00    WSM  Jan 17 '25  280.00   P  26.85    90.85  28.41
 WSM  Nov 15 '24  310.00   C  42.95    WSM  Nov 15 '24  310.00   P  36.60    79.55  1.59
 WSM  Jan 17 '25  330.00   C  39.60    WSM  Jan 17 '25  330.00   P  51.60    91.20  21.59
 WSM  Jan 17 '25  290.00   C  57.20    WSM  Jan 17 '25  290.00   P  30.85    88.05  18.41
Bull Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 WSM  Jan 17 '25  330.00   P  51.60    WSM  Jan 17 '25  310.00   P  39.85    11.75  20.00
 WSM  Jul 19 '24  320.00   P  30.75    WSM  Jul 19 '24  310.00   P  25.15    5.60  10.00
 WSM  Aug 16 '24  330.00   P  39.25    WSM  Aug 16 '24  320.00   P  33.20    6.05  10.00
 WSM  Jan 17 '25  330.00   P  51.60    WSM  Jan 17 '25  290.00   P  30.85    20.75  40.00
Bear Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 WSM  Jul 19 '24  290.00   C  39.80    WSM  Jul 19 '24  330.00   C  19.00    20.80  40.00
 WSM  Jul 19 '24  290.00   C  39.80    WSM  Jul 19 '24  320.00   C  22.85    16.95  30.00
 WSM  Jul 19 '24  290.00   C  39.80    WSM  Jul 19 '24  300.00   C  31.95    7.85  10.00
 WSM  Jul 19 '24  290.00   C  39.80    WSM  Jul 19 '24  310.00   C  27.35    12.45  20.00
Bull Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 WSM  Jan 16 '26  330.00   C  63.95    WSM  Jan 16 '26  280.00   C  85.95    -22.00  50.00
 WSM  Apr 19 '24  290.00   C  22.45    WSM  Apr 19 '24  280.00   C  30.00    -7.55  10.00
 WSM  Jan 16 '26  320.00   C  67.50    WSM  Jan 16 '26  280.00   C  85.95    -18.45  40.00
 WSM  Jan 16 '26  330.00   C  63.95    WSM  Jan 16 '26  290.00   C  81.05    -17.10  40.00
Bear Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 WSM  Apr 19 '24  280.00   P  1.42    WSM  Apr 19 '24  330.00   P  23.70    -22.28  50.00
 WSM  Apr 19 '24  290.00   P  3.17    WSM  Apr 19 '24  330.00   P  23.70    -20.52  40.00
 WSM  Apr 19 '24  300.00   P  6.00    WSM  Apr 19 '24  330.00   P  23.70    -17.70  30.00
 WSM  Apr 19 '24  280.00   P  1.42    WSM  Apr 19 '24  320.00   P  16.55    -15.13  40.00
Calendar Call Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 WSM  Jul 19 '24  290.00   C  39.80    WSM  Jan 16 '26  290.00   C  81.05    -41.25  18
 WSM  Jun 21 '24  280.00   C  41.05    WSM  Jan 16 '26  280.00   C  85.95    -44.90  19
 WSM  Nov 15 '24  300.00   C  48.62    WSM  Jan 16 '26  300.00   C  76.20    -27.58  14
 WSM  Jul 19 '24  280.00   C  44.55    WSM  Jan 16 '26  280.00   C  85.95    -41.40  18
Calendar Put Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 WSM  Jun 21 '24  310.00   P  22.65    WSM  Jul 19 '24  310.00   P  25.15    -2.50  1
 WSM  Jun 21 '24  280.00   P  10.30    WSM  Aug 16 '24  280.00   P  14.85    -4.55  2
 WSM  Jun 21 '24  290.00   P  13.70    WSM  Jul 19 '24  290.00   P  16.15    -2.45  1
 WSM  Jun 21 '24  280.00   P  10.30    WSM  Jul 19 '24  280.00   P  12.60    -2.30  1
Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.