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

WILLIAMS SONOMA INC (WSM) Option Chains 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   0.373 0.388 282.55 -5.98
 
2024-04-19 - Calls 2024-04-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
WSM 20.20 24.50 20.85 22.60 2 64  S   260 WSM 0.10 1.00 0.24 0.00 28 404  S  
WSM 10.80 13.70 12.00 12.78 3 74  S   270 WSM 0.80 1.00 1.06 0.19 76 727  S  
WSM 4.80 6.30 4.65 4.68 25 236  S   280 WSM 1.35 3.50 3.90 2.09 334 1296  S  
WSM 1.05 1.45 1.13 0.82 36 421  S   290 WSM 9.40 11.50 10.44 8.23 244 728  S  
WSM 0.15 0.75 0.25 0.06 26 791  S   300 WSM 17.00 20.90 20.58 17.46 6 818  S  
WSM 0.05 0.75 0.15 0.00 2 957  S   310 WSM 26.30 30.30 27.00 27.40 9 625  S  
 
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 25.80 27.40 25.86 33.89 3 58  S   260 WSM 3.60 4.10 3.98 2.15 65 260  S  
WSM 19.00 19.80 18.15 26.18 4 634  S   270 WSM 5.80 6.90 6.85 4.08 228 89  S  
WSM 13.00 13.60 12.31 19.47 10 763  S   280 WSM 10.30 10.90 11.00 7.02 97 189  S  
WSM 8.40 8.90 8.06 13.92 10 73  S   290 WSM 15.60 16.50 16.60 11.12 61 164  S  
WSM 5.20 5.50 5.18 9.55 11 93  S   300 WSM 22.10 23.40 23.82 16.39 27 186  S  
WSM 2.95 3.30 2.83 6.29 2 382  S   310 WSM 29.80 31.80 26.95 22.78 0 152  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 33.00 34.90 36.10 64.07 1 55  S   260 WSM 9.80 10.30 9.31 1.09 1 54  S  
WSM 27.20 27.90 33.20 56.39 0 12  S   270 WSM 13.20 13.80 13.90 1.85 13 260  S  
WSM 21.70 22.30 24.50 49.06 2 18  S   280 WSM 17.50 18.20 19.50 2.97 7 511  S  
WSM 16.70 17.40 18.88 42.18 2 103  S   290 WSM 21.30 23.50 24.50 4.53 11 481  S  
WSM 12.90 13.60 13.80 35.81 4 421  S   300 WSM 28.30 31.10 21.50 6.61 0 196  S  
WSM 9.40 10.20 14.85 30.03 0 66  S   310 WSM 34.90 36.60 32.90 9.27 0 68  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.