Options Chain for WILLIAMS SONOMA INC COM (WSM) - $128.47 as of 9/6/2024 3:17:15 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 58.20 | 62.80 | 70.00 | 0.00 | 0.00% | 0 | 1 | 2.44 | 1.00 | 0.00 | -0.01 | 8/16/2024 | 9/6/2024 4:00:02 PM EST |
| 72.50 | 56.20 | 60.10 | % | 0 | 0 | 2.33 | 1.00 | 0.00 | -0.01 | 9/6/2024 4:00:02 PM EST | |||
| 75.00 | 53.50 | 57.90 | % | 0 | 0 | 2.22 | 1.00 | 0.00 | -0.01 | 9/6/2024 4:00:02 PM EST | |||
| 77.50 | 51.10 | 55.50 | % | 0 | 2 | 2.11 | 1.00 | 0.00 | -0.01 | 9/6/2024 4:00:02 PM EST | |||
| 80.00 | 48.50 | 52.80 | 52.85 | 0.00 | 0.00% | 0 | 2 | 2.00 | 1.00 | 0.00 | -0.01 | 8/22/2024 | 9/6/2024 4:00:02 PM EST |
| 82.50 | 45.90 | 50.30 | % | 0 | 0 | 1.87 | 1.00 | 0.00 | -0.01 | 9/6/2024 4:00:02 PM EST | |||
| 85.00 | 43.60 | 47.70 | % | 0 | 0 | 1.80 | 1.00 | 0.00 | -0.01 | 9/6/2024 4:00:02 PM EST | |||
| 87.50 | 40.90 | 45.50 | % | 0 | 0 | 1.65 | 1.00 | 0.00 | -0.01 | 9/6/2024 4:00:02 PM EST | |||
| 90.00 | 38.30 | 42.80 | % | 0 | 0 | 1.48 | 1.00 | 0.00 | -0.01 | 9/6/2024 4:00:02 PM EST | |||
| 92.50 | 35.80 | 40.20 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | -0.01 | 9/6/2024 4:00:02 PM EST | |||
| 95.00 | 33.70 | 37.80 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | -0.02 | 9/6/2024 4:00:02 PM EST | |||
| 97.50 | 31.00 | 35.40 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | -0.02 | 9/6/2024 4:00:02 PM EST | |||
| 100.00 | 28.70 | 33.00 | 37.80 | 0.00 | 0.00% | 0 | 2 | 1.17 | 0.99 | 0.00 | -0.02 | 8/16/2024 | 9/6/2024 4:00:02 PM EST |
| 105.00 | 23.80 | 28.00 | 23.75 | 0.00 | 0.00% | 0 | 12 | 0.96 | 0.98 | 0.00 | -0.04 | 9/5/2024 | 9/6/2024 4:00:02 PM EST |
| 110.00 | 18.70 | 23.00 | 25.50 | 0.00 | 0.00% | 0 | 0 | 0.88 | 0.95 | 0.01 | -0.07 | 8/28/2024 | 9/6/2024 4:00:02 PM EST |
| 115.00 | 15.80 | 16.60 | 37.85 | 0.00 | 0.00% | 0 | 1 | 0.48 | 0.90 | 0.01 | -0.10 | 7/11/2024 | 9/6/2024 4:00:02 PM EST |
| 120.00 | 10.90 | 12.10 | 10.60 | -2.90 | -21.49% | 1 | 31 | 0.40 | 0.82 | 0.02 | -0.13 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 125.00 | 6.00 | 8.10 | 7.80 | +0.40 | +5.41% | 21 | 37 | 0.36 | 0.71 | 0.03 | -0.15 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 130.00 | 4.70 | 5.00 | 4.10 | -0.10 | -2.39% | 67 | 141 | 0.44 | 0.54 | 0.04 | -0.16 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 135.00 | 2.50 | 2.75 | 2.21 | -0.03 | -1.34% | 69 | 523 | 0.43 | 0.35 | 0.04 | -0.14 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 140.00 | 1.20 | 1.40 | 1.15 | +0.15 | +15.00% | 19 | 747 | 0.43 | 0.21 | 0.03 | -0.11 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 145.00 | 0.50 | 0.70 | 0.50 | +0.05 | +11.12% | 5 | 938 | 0.43 | 0.11 | 0.02 | -0.08 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 150.00 | 0.20 | 0.30 | 0.20 | -0.05 | -20.00% | 3 | 1,769 | 0.43 | 0.06 | 0.01 | -0.05 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 155.00 | 0.05 | 0.20 | 0.05 | -0.12 | -70.59% | 5 | 514 | 0.44 | 0.03 | 0.01 | -0.03 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 160.00 | 0.00 | 0.10 | 0.09 | -0.01 | -10.00% | 14 | 1,136 | 0.50 | 0.01 | 0.00 | -0.01 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 165.00 | 0.00 | 0.15 | 0.05 | +0.04 | +400.00% | 2 | 495 | 0.60 | 0.00 | 0.00 | -0.01 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 170.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 2 | 284 | 0.57 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 175.00 | 0.00 | 0.15 | 0.04 | 0.00 | 0.00% | 0 | 353 | 0.72 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 4:00:02 PM EST |
| 180.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 976 | 0.74 | 0.00 | 0.00 | 0.00 | 8/30/2024 | 9/6/2024 4:00:02 PM EST |
| 185.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 70 | 0.72 | 0.00 | 0.00 | 0.00 | 8/30/2024 | 9/6/2024 4:00:02 PM EST |
| 190.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 182 | 1.16 | 0.00 | 0.00 | 0.00 | 8/22/2024 | 9/6/2024 4:00:02 PM EST |
| 195.00 | 0.00 | 0.75 | 0.11 | 0.00 | 0.00% | 0 | 7 | 1.23 | 0.00 | 0.00 | 0.00 | 8/30/2024 | 9/6/2024 4:00:02 PM EST |
| 200.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 160 | 0.86 | 0.00 | 0.00 | 0.00 | 8/23/2024 | 9/6/2024 4:00:02 PM EST |
| 205.00 | 0.00 | 0.05 | 0.45 | 0.00 | 0.00% | 0 | 10 | 0.91 | 0.00 | 0.00 | 0.00 | 8/6/2024 | 9/6/2024 4:00:02 PM EST |
| 210.00 | 0.00 | 0.05 | 0.54 | 0.00 | 0.00% | 0 | 3 | 0.95 | 0.00 | 0.00 | 0.00 | 8/15/2024 | 9/6/2024 4:00:02 PM EST |
| 215.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 47 | 0.99 | 0.00 | 0.00 | 0.00 | 8/22/2024 | 9/6/2024 4:00:02 PM EST |
| 220.00 | 0.00 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 46 | 1.03 | 0.00 | 0.00 | 0.00 | 8/21/2024 | 9/6/2024 4:00:02 PM EST |
| 225.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 63 | 1.07 | 0.00 | 0.00 | 0.00 | 8/21/2024 | 9/6/2024 4:00:02 PM EST |
| 230.00 | 0.00 | 0.05 | 0.07 | 0.00 | 0.00% | 0 | 25 | 1.10 | 0.00 | 0.00 | 0.00 | 8/21/2024 | 9/6/2024 4:00:02 PM EST |
| 235.00 | 0.00 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 470 | 1.14 | 0.00 | 0.00 | 0.00 | 8/21/2024 | 9/6/2024 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 542 | 1.29 | 0.00 | 0.00 | -0.01 | 8/21/2024 | 9/6/2024 4:00:02 PM EST |
| 72.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 904 | 1.22 | 0.00 | 0.00 | -0.01 | 8/22/2024 | 9/6/2024 4:00:02 PM EST |
| 75.00 | 0.00 | 0.05 | 0.13 | 0.00 | 0.00% | 0 | 795 | 1.16 | 0.00 | 0.00 | -0.01 | 8/21/2024 | 9/6/2024 4:00:02 PM EST |
| 77.50 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 49 | 1.19 | 0.00 | 0.00 | -0.01 | 8/21/2024 | 9/6/2024 4:00:02 PM EST |
| 80.00 | 0.00 | 0.20 | 0.25 | 0.00 | 0.00% | 0 | 31 | 1.25 | 0.00 | 0.00 | -0.01 | 8/22/2024 | 9/6/2024 4:00:02 PM EST |
| 82.50 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 37 | 1.06 | 0.00 | 0.00 | -0.01 | 8/26/2024 | 9/6/2024 4:00:02 PM EST |
| 85.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 53 | 1.15 | 0.00 | 0.00 | -0.01 | 8/26/2024 | 9/6/2024 4:00:02 PM EST |
| 87.50 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 34 | 1.04 | 0.00 | 0.00 | -0.01 | 8/29/2024 | 9/6/2024 4:00:02 PM EST |
| 90.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 96 | 1.02 | 0.00 | 0.00 | -0.01 | 9/4/2024 | 9/6/2024 4:00:02 PM EST |
| 92.50 | 0.00 | 0.45 | 0.14 | 0.00 | 0.00% | 0 | 0 | 1.06 | 0.00 | 0.00 | -0.01 | 8/22/2024 | 9/6/2024 4:00:02 PM EST |
| 95.00 | 0.05 | 0.30 | 0.26 | 0.00 | 0.00% | 0 | 762 | 0.81 | 0.00 | 0.00 | -0.02 | 9/5/2024 | 9/6/2024 4:00:02 PM EST |
| 97.50 | 0.00 | 1.00 | 0.20 | 0.00 | 0.00% | 0 | 8 | 0.88 | 0.00 | 0.00 | -0.02 | 8/22/2024 | 9/6/2024 4:00:02 PM EST |
| 100.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 53 | 0.65 | -0.01 | 0.00 | -0.02 | 9/3/2024 | 9/6/2024 4:00:02 PM EST |
| 105.00 | 0.05 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 116 | 0.58 | -0.02 | 0.00 | -0.04 | 9/3/2024 | 9/6/2024 4:00:02 PM EST |
| 110.00 | 0.20 | 0.35 | 0.30 | 0.00 | 0.00% | 0 | 2,478 | 0.54 | -0.05 | 0.01 | -0.07 | 9/5/2024 | 9/6/2024 4:00:02 PM EST |
| 115.00 | 0.45 | 0.60 | 0.53 | -0.32 | -37.65% | 9 | 1,492 | 0.50 | -0.10 | 0.01 | -0.10 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 120.00 | 1.00 | 1.15 | 1.20 | -0.45 | -27.28% | 19 | 2,964 | 0.47 | -0.18 | 0.02 | -0.13 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 125.00 | 2.10 | 2.30 | 2.30 | -0.98 | -29.88% | 336 | 2,123 | 0.45 | -0.29 | 0.03 | -0.15 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 130.00 | 4.00 | 4.30 | 4.60 | -0.70 | -13.21% | 74 | 1,002 | 0.44 | -0.46 | 0.04 | -0.16 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 135.00 | 6.80 | 7.10 | 8.10 | -0.77 | -8.69% | 7 | 631 | 0.43 | -0.65 | 0.04 | -0.14 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 140.00 | 10.40 | 10.90 | 12.09 | +2.19 | +22.13% | 158 | 4,376 | 0.42 | -0.79 | 0.03 | -0.11 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 145.00 | 13.90 | 16.80 | 15.06 | +0.66 | +4.59% | 2 | 244 | 0.48 | -0.89 | 0.02 | -0.08 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 150.00 | 17.70 | 21.90 | 21.00 | +4.45 | +26.89% | 3 | 812 | 0.79 | -0.94 | 0.01 | -0.05 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 155.00 | 23.90 | 26.40 | 16.35 | 0.00 | 0.00% | 0 | 447 | 0.69 | -0.97 | 0.01 | -0.03 | 8/23/2024 | 9/6/2024 4:00:02 PM EST |
| 160.00 | 27.60 | 31.80 | 29.30 | 0.00 | 0.00% | 0 | 101 | 0.88 | -0.99 | 0.00 | -0.01 | 9/5/2024 | 9/6/2024 4:00:02 PM EST |
| 165.00 | 32.60 | 36.60 | 17.80 | 0.00 | 0.00% | 0 | 0 | 1.10 | -1.00 | 0.00 | -0.01 | 7/29/2024 | 9/6/2024 4:00:02 PM EST |
| 170.00 | 37.60 | 41.80 | 42.13 | 0.00 | 0.00% | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 4:00:02 PM EST |
| 175.00 | 42.60 | 47.00 | 47.16 | 0.00 | 0.00% | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 4:00:02 PM EST |
| 180.00 | 47.60 | 52.00 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 185.00 | 52.60 | 57.00 | % | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 190.00 | 57.60 | 62.00 | 1.25 | 0.00 | 0.00% | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 6/4/2024 | 9/6/2024 4:00:02 PM EST |
| 195.00 | 62.60 | 67.00 | % | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 200.00 | 67.60 | 71.60 | 1.19 | 0.00 | 0.00% | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 6/12/2024 | 9/6/2024 4:00:02 PM EST |
| 205.00 | 72.60 | 77.00 | % | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 210.00 | 77.60 | 82.00 | 60.50 | 0.00 | 0.00% | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 7/17/2024 | 9/6/2024 4:00:02 PM EST |
| 215.00 | 82.60 | 87.00 | % | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 220.00 | 87.60 | 92.00 | 2.81 | 0.00 | 0.00% | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 7/8/2024 | 9/6/2024 4:00:02 PM EST |
| 225.00 | 92.60 | 97.00 | % | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 230.00 | 97.60 | 102.00 | 79.70 | 0.00 | 0.00% | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 7/25/2024 | 9/6/2024 4:00:02 PM EST |
| 235.00 | 102.60 | 107.00 | 85.80 | 0.00 | 0.00% | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 7/30/2024 | 9/6/2024 4:00:02 PM EST |