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   0.423 0.387 304.92 3.30
 
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 24.70 27.30 27.50 26.09 0 783  S   280 WSM 0.60 0.75 0.70 0.45 4 584  S  
WSM 16.30 18.20 16.05 17.31 1 94  S   290 WSM 1.60 1.80 1.75 1.64 22 216  S  
WSM 9.40 10.00 8.97 10.11 13 192  S   300 WSM 4.10 4.50 5.18 4.43 4 162  S  
WSM 4.40 4.80 4.23 5.08 8 424  S   310 WSM 8.90 9.40 9.80 9.37 9 134  S  
WSM 1.75 2.10 2.16 2.15 1 453  S   320 WSM 14.70 18.20 17.00 16.42 0 105  S  
WSM 0.60 0.80 1.32 0.77 3 207  S   330 WSM 23.80 27.50 27.40 25.00 0 14  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 34.30 35.50 35.26 46.98 0 41  S   280 WSM 7.80 8.40 8.60 2.10 1 572  S  
WSM 27.80 28.50 28.70 39.17 0 142  S   290 WSM 11.00 11.60 11.80 3.58 1 562  S  
WSM 22.00 22.60 21.60 32.03 71 421  S   300 WSM 15.10 15.80 16.00 5.71 11 201  S  
WSM 17.00 17.60 16.22 25.64 12 99  S   310 WSM 20.10 20.80 22.00 8.62 3 126  S  
WSM 12.90 13.40 12.50 20.10 1 109  S   320 WSM 26.10 26.70 28.50 12.36 0 43  S  
WSM 9.50 10.50 8.78 15.42 2 91  S   330 WSM 30.90 33.70 31.20 16.97 0 7  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 37.60 39.50 29.20 76.92 0 89  S   280 WSM 10.30 11.30 11.42 0.86 0 1135  S  
WSM 31.20 32.90 34.70 69.30 0 320  S   290 WSM 14.00 14.90 13.80 1.41 0 96  S  
WSM 25.80 26.80 24.70 61.93 2 166  S   300 WSM 18.30 19.20 19.10 2.22 2 99  S  
WSM 20.70 21.70 21.90 54.88 0 347  S   310 WSM 23.30 24.00 21.50 3.34 0 119  S  
WSM 16.50 17.30 11.60 48.20 0 86  S   320 WSM 29.00 29.70 38.00 4.83 0 164  S  
WSM 12.90 14.00 8.20 41.95 0 146  S   330 WSM 34.10 37.40 35.40 6.76 0 23  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.