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

281.68 
 WILLIAMS SONOMA INC       CHANGE

-3.83 
 HIGH 284.67   LOW 278.51   DIVIDEND DATE 2017-10-26 
 OPEN 280.02   CLOSE 285.51   DIVIDEND AMOUNT 0.39 
 BID 0.00   ASK 0.00   YIELD 3.33 
 VOLUME 889,224   SPLIT DATE  2002-05-10   DATE/TIME: 2024-04-25 
 OPTION VOLUME 1667   IMPLIED VOLATILITY 0.36   HISTORICAL VOL  0.39 
Data used in the screeners below are delayed from April 4, 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  306.38    WSM  Jun 21 '24  280.00  39.40  13.02  4.25%    0.43  2
 WSM  306.38    WSM  Apr 19 '24  280.00  28.45  2.07  0.68%    0.43  0
 WSM  306.38    WSM  Jun 21 '24  300.00  27.10  20.72  6.76%    0.42  2
 WSM  306.38    WSM  Jun 21 '24  290.00  32.35  15.97  5.21%    0.42  2
Straddles   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Price ITM
 WSM  Jun 21 '24  280.00   C  39.40    WSM  Jun 21 '24  280.00   P  10.80    50.20  26.38
 WSM  Jan 17 '25  310.00   C  46.40    WSM  Jan 17 '25  310.00   P  41.30    87.70  3.62
 WSM  Jan 17 '25  280.00   C  61.25    WSM  Jan 17 '25  280.00   P  26.75    88.00  26.38
 WSM  Jan 17 '25  290.00   C  55.95    WSM  Jan 17 '25  290.00   P  30.90    86.85  16.38
Bull Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 WSM  Apr 19 '24  330.00   P  25.45    WSM  Apr 19 '24  310.00   P  10.55    14.90  20.00
 WSM  Apr 19 '24  330.00   P  25.45    WSM  Apr 19 '24  320.00   P  17.25    8.20  10.00
 WSM  Jan 17 '25  310.00   P  41.30    WSM  Jan 17 '25  290.00   P  30.90    10.40  20.00
 WSM  Jan 17 '25  330.00   P  52.50    WSM  Jan 17 '25  290.00   P  30.90    21.60  40.00
Bear Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 WSM  Apr 19 '24  280.00   C  28.45    WSM  Apr 19 '24  320.00   C  3.25    25.20  40.00
 WSM  Apr 19 '24  280.00   C  28.45    WSM  Apr 19 '24  310.00   C  6.80    21.65  30.00
 WSM  Apr 19 '24  280.00   C  28.45    WSM  Apr 19 '24  330.00   C  1.60    26.85  50.00
 WSM  Apr 19 '24  280.00   C  28.45    WSM  Apr 19 '24  300.00   C  12.10    16.35  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  62.25    WSM  Jan 16 '26  280.00   C  84.20    -21.95  50.00
 WSM  Jan 16 '26  320.00   C  66.10    WSM  Jan 16 '26  280.00   C  84.20    -18.10  40.00
 WSM  Jan 16 '26  330.00   C  62.25    WSM  Jan 16 '26  290.00   C  79.50    -17.25  40.00
 WSM  Jan 16 '26  300.00   C  75.15    WSM  Jan 16 '26  280.00   C  84.20    -9.05  20.00
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  1.32    WSM  Apr 19 '24  310.00   P  10.55    -9.23  30.00
 WSM  May 17 '24  280.00   P  4.70    WSM  May 17 '24  330.00   P  28.80    -24.10  50.00
 WSM  Apr 19 '24  280.00   P  1.32    WSM  Apr 19 '24  320.00   P  17.25    -15.93  40.00
 WSM  May 17 '24  290.00   P  7.50    WSM  May 17 '24  330.00   P  28.80    -21.30  40.00
Calendar Call Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 WSM  Jun 21 '24  280.00   C  39.40    WSM  Jan 16 '26  280.00   C  84.20    -44.80  19
 WSM  Apr 19 '24  280.00   C  28.45    WSM  Jan 16 '26  280.00   C  84.20    -55.75  21
 WSM  Jun 21 '24  290.00   C  32.35    WSM  Jan 16 '26  290.00   C  79.50    -47.15  19
 WSM  Jul 19 '24  290.00   C  36.30    WSM  Jan 16 '26  290.00   C  79.50    -43.20  18
Calendar Put Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 WSM  Apr 19 '24  330.00   P  25.45    WSM  May 17 '24  330.00   P  28.80    -3.35  1
 WSM  Apr 19 '24  280.00   P  1.32    WSM  May 17 '24  280.00   P  4.70    -3.38  1
 WSM  Apr 19 '24  300.00   P  6.00    WSM  May 17 '24  300.00   P  11.05    -5.05  1
 WSM  Jun 21 '24  280.00   P  10.80    WSM  Aug 16 '24  280.00   P  15.30    -4.50  2
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.