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

Option Chains For WSM Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
 
Use the Old Option Chains
   
 
 
 
    
Symbol Name Implied Vol Historical Vol Price Change
WSM WILLIAMS SONOMA INC   0.383 0.388 318.45 13.53
 
2024-05-17 - Calls 2024-05-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
WSM 27.30 31.00 25.22 29.27 1 93  S   290 WSM 0.35 0.50 0.43 0.25 17 199  S  
WSM 18.40 20.40 16.50 20.08 7 196  S   300 WSM 0.80 1.10 1.00 1.04 128 162  S  
WSM 11.10 11.70 11.16 12.21 13 419  S   310 WSM 2.60 2.90 2.80 3.15 42 126  S  
WSM 5.10 5.60 5.20 6.39 63 453  S   320 WSM 6.50 7.00 6.50 7.32 21 105  S  
WSM 0.80 2.20 1.85 2.82 28 205  S   330 WSM 11.40 14.90 27.40 13.72 0 14  S  
WSM 0.40 0.80 0.47 1.03 4 1531  S   340 WSM 20.30 23.80 28.40 21.92 0 0  S  
 
2024-06-21 - Calls 2024-06-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
WSM 36.10 38.20 28.70 50.18 0 142  S   290 WSM 7.20 7.60 7.70 1.97 9 563  S  
WSM 29.90 30.90 24.50 42.24 11 461  S   300 WSM 10.20 10.60 10.40 3.34 38 210  S  
WSM 24.10 24.80 24.20 34.90 40 103  S   310 WSM 14.10 14.50 14.35 5.33 65 128  S  
WSM 18.30 19.50 19.00 28.29 40 110  S   320 WSM 18.80 19.30 19.00 8.04 70 43  S  
WSM 14.40 15.00 14.62 22.48 8 89  S   330 WSM 24.30 25.00 31.20 11.55 0 7  S  
WSM 9.70 11.30 9.03 17.51 2 65  S   340 WSM 29.30 32.50 50.10 15.89 0 2  S  
 
2024-07-19 - Calls 2024-07-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
WSM 39.70 41.40 34.70 80.93 0 320  S   290 WSM 9.70 10.40 11.60 0.85 6 96  S  
WSM 33.10 34.90 32.45 73.24 3 168  S   300 WSM 13.00 13.70 15.90 1.38 1 99  S  
WSM 27.40 28.70 28.20 65.79 12 347  S   310 WSM 17.00 17.80 17.80 2.15 2 119  S  
WSM 22.40 23.50 21.80 58.63 2 86  S   320 WSM 21.70 22.60 23.50 3.22 1 164  S  
WSM 17.90 18.80 16.10 51.82 1 146  S   330 WSM 27.20 28.10 35.40 4.63 0 23  S  
WSM 13.90 14.90 14.42 45.42 1 46  S   340 WSM 31.80 34.90 42.80 6.45 0 6  S  


Below are few quick-links for most popular options chains:


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.