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   0.356 0.389 280.22 1.02
 
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 22.60 24.40 22.40 28.44 1 57  S   260 WSM 2.80 3.20 3.02 2.29 11 241  S  
WSM 16.40 17.00 16.27 20.92 1 633  S   270 WSM 5.40 5.70 5.18 4.54 13 233  S  
WSM 10.40 11.00 11.60 14.63 159 775  S   280 WSM 9.30 9.70 8.90 8.03 148 187  S  
WSM 6.10 6.50 7.20 9.69 14 84  S   290 WSM 14.90 15.50 14.43 12.87 3 147  S  
WSM 3.20 3.70 3.45 6.08 18 96  S   300 WSM 20.90 23.00 22.75 19.02 4 171  S  
WSM 1.55 1.95 2.00 3.61 9 386  S   310 WSM 29.40 32.30 30.60 26.32 1 152  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 29.70 32.00 33.00 55.56 0 76  S   260 WSM 9.10 9.50 8.80 1.54 2 55  S  
WSM 25.00 25.60 25.60 47.92 0 26  S   270 WSM 12.60 13.00 14.00 2.60 6 276  S  
WSM 19.50 20.10 20.85 40.75 4 28  S   280 WSM 17.00 17.40 16.59 4.13 1 510  S  
WSM 14.90 15.40 15.30 34.15 1 102  S   290 WSM 22.30 22.90 23.10 6.23 0 485  S  
WSM 11.10 11.60 11.20 28.18 2 422  S   300 WSM 28.30 29.60 27.37 8.96 0 194  S  
WSM 8.10 8.60 9.05 22.91 0 71  S   310 WSM 35.60 37.80 36.40 12.38 0 68  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 33.70 35.00 35.10 88.53 0 11  S   260 WSM 11.20 11.80 11.50 0.38 15 53  S  
WSM 26.50 30.00 29.50 81.42 21 71  S   270 WSM 15.00 15.50 16.18 0.65 0 378  S  
WSM 22.70 23.30 23.60 74.44 0 86  S   280 WSM 19.50 20.10 19.90 1.06 13 1087  S  
WSM 18.00 18.60 17.70 67.64 7 111  S   290 WSM 24.80 25.30 26.60 1.65 0 43  S  
WSM 14.10 14.80 14.00 61.06 16 118  S   300 WSM 30.50 31.80 28.70 2.46 0 75  S  
WSM 10.90 11.60 10.90 54.75 11 211  S   310 WSM 37.30 39.30 33.70 3.54 0 44  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.