Options Chain for WILLIAMS SONOMA INC COM (WSM) - $281.68 as of 4/26/2024 3:58:07 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 205.30 | 209.40 | % | 0 | 0 | 3.09 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:53 PM EST | |||
| 80.00 | 200.30 | 204.30 | 236.75 | 0.00 | 0.00% | 0 | 0 | 3.11 | 1.00 | 0.00 | -0.01 | 3/28/2024 | 4/26/2024 3:59:53 PM EST |
| 85.00 | 195.40 | 198.80 | % | 0 | 0 | 2.86 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:53 PM EST | |||
| 90.00 | 190.40 | 193.90 | % | 0 | 0 | 2.76 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:53 PM EST | |||
| 95.00 | 185.40 | 189.30 | % | 0 | 0 | 2.64 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:53 PM EST | |||
| 100.00 | 180.50 | 184.10 | 107.89 | 0.00 | 0.00% | 0 | 0 | 2.52 | 1.00 | 0.00 | -0.01 | 1/18/2024 | 4/26/2024 3:59:53 PM EST |
| 105.00 | 175.30 | 179.50 | % | 0 | 0 | 2.41 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:53 PM EST | |||
| 110.00 | 170.30 | 174.20 | 113.83 | 0.00 | 0.00% | 0 | 0 | 2.38 | 1.00 | 0.00 | -0.02 | 2/14/2024 | 4/26/2024 3:59:53 PM EST |
| 115.00 | 165.40 | 169.60 | % | 0 | 0 | 2.22 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:53 PM EST | |||
| 120.00 | 160.60 | 163.90 | % | 0 | 0 | 2.13 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:53 PM EST | |||
| 125.00 | 155.70 | 159.00 | % | 0 | 0 | 1.81 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:53 PM EST | |||
| 130.00 | 150.90 | 154.50 | 153.60 | 0.00 | 0.00% | 0 | 0 | 1.92 | 1.00 | 0.00 | -0.02 | 3/13/2024 | 4/26/2024 3:59:53 PM EST |
| 135.00 | 145.80 | 149.60 | 148.79 | 0.00 | 0.00% | 0 | 0 | 1.88 | 1.00 | 0.00 | -0.02 | 3/14/2024 | 4/26/2024 3:59:53 PM EST |
| 140.00 | 141.10 | 144.10 | 140.80 | 0.00 | 0.00% | 0 | 0 | 1.63 | 1.00 | 0.00 | -0.02 | 4/17/2024 | 4/26/2024 3:59:53 PM EST |
| 145.00 | 136.10 | 138.60 | 135.80 | 0.00 | 0.00% | 0 | 0 | 1.71 | 1.00 | 0.00 | -0.02 | 4/17/2024 | 4/26/2024 3:59:53 PM EST |
| 150.00 | 130.90 | 134.50 | 74.50 | 0.00 | 0.00% | 0 | 0 | 1.59 | 1.00 | 0.00 | -0.02 | 2/9/2024 | 4/26/2024 3:59:53 PM EST |
| 155.00 | 126.00 | 128.70 | 125.80 | 0.00 | 0.00% | 0 | 30 | 1.56 | 1.00 | 0.00 | -0.02 | 4/17/2024 | 4/26/2024 3:59:53 PM EST |
| 160.00 | 120.90 | 124.40 | 125.93 | 0.00 | 0.00% | 0 | 30 | 1.48 | 1.00 | 0.00 | -0.02 | 4/23/2024 | 4/26/2024 3:59:53 PM EST |
| 165.00 | 116.20 | 119.20 | 39.30 | 0.00 | 0.00% | 0 | 0 | 1.43 | 1.00 | 0.00 | -0.02 | 2/2/2024 | 4/26/2024 3:59:53 PM EST |
| 170.00 | 111.20 | 114.40 | 111.60 | 0.00 | 0.00% | 0 | 1 | 1.34 | 1.00 | 0.00 | -0.03 | 4/18/2024 | 4/26/2024 3:59:53 PM EST |
| 175.00 | 106.00 | 109.00 | 105.58 | 0.00 | 0.00% | 0 | 4 | 1.29 | 1.00 | 0.00 | -0.03 | 4/18/2024 | 4/26/2024 3:59:53 PM EST |
| 180.00 | 100.60 | 103.60 | 102.48 | 0.00 | 0.00% | 0 | 0 | 1.08 | 1.00 | 0.00 | -0.03 | 4/17/2024 | 4/26/2024 3:59:53 PM EST |
| 185.00 | 96.30 | 98.80 | 101.83 | 0.00 | 0.00% | 0 | 10 | 1.18 | 1.00 | 0.00 | -0.03 | 3/18/2024 | 4/26/2024 3:59:53 PM EST |
| 190.00 | 91.30 | 94.40 | 90.62 | 0.00 | 0.00% | 0 | 8 | 1.05 | 1.00 | 0.00 | -0.05 | 4/17/2024 | 4/26/2024 3:59:53 PM EST |
| 195.00 | 86.10 | 89.20 | 93.85 | 0.00 | 0.00% | 0 | 32 | 1.05 | 1.00 | 0.00 | -0.03 | 3/13/2024 | 4/26/2024 3:59:53 PM EST |
| 200.00 | 81.10 | 84.90 | 86.00 | +0.30 | +0.35% | 1 | 144 | 1.00 | 1.00 | 0.00 | -0.03 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 210.00 | 71.30 | 73.80 | 70.82 | 0.00 | 0.00% | 0 | 157 | 0.89 | 1.00 | 0.00 | -0.03 | 4/17/2024 | 4/26/2024 3:59:53 PM EST |
| 220.00 | 61.70 | 65.00 | 64.65 | 0.00 | 0.00% | 0 | 57 | 0.65 | 1.00 | 0.00 | -0.06 | 4/23/2024 | 4/26/2024 3:59:53 PM EST |
| 230.00 | 51.90 | 54.30 | 63.60 | 0.00 | 0.00% | 0 | 412 | 0.56 | 0.99 | 0.00 | -0.07 | 3/20/2024 | 4/26/2024 3:59:53 PM EST |
| 240.00 | 42.00 | 44.30 | 43.50 | 0.00 | 0.00% | 0 | 544 | 0.56 | 0.97 | 0.00 | -0.09 | 4/22/2024 | 4/26/2024 3:59:53 PM EST |
| 250.00 | 33.30 | 35.70 | 31.50 | 0.00 | 0.00% | 0 | 75 | 0.47 | 0.93 | 0.01 | -0.13 | 4/25/2024 | 4/26/2024 3:59:53 PM EST |
| 260.00 | 24.70 | 25.70 | 28.31 | 0.00 | 0.00% | 0 | 57 | 0.34 | 0.85 | 0.01 | -0.18 | 4/23/2024 | 4/26/2024 3:59:53 PM EST |
| 270.00 | 16.50 | 17.80 | 17.30 | 0.00 | 0.00% | 0 | 636 | 0.33 | 0.73 | 0.01 | -0.23 | 4/25/2024 | 4/26/2024 3:59:53 PM EST |
| 280.00 | 10.60 | 11.10 | 11.05 | -1.15 | -9.43% | 18 | 783 | 0.34 | 0.57 | 0.02 | -0.24 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 290.00 | 6.00 | 6.30 | 6.30 | -0.70 | -10.00% | 8 | 88 | 0.34 | 0.39 | 0.02 | -0.22 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 300.00 | 3.00 | 3.40 | 3.20 | -0.20 | -5.89% | 16 | 163 | 0.34 | 0.24 | 0.01 | -0.17 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 310.00 | 1.30 | 1.65 | 1.57 | -0.43 | -21.50% | 23 | 378 | 0.33 | 0.12 | 0.01 | -0.11 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 320.00 | 0.60 | 0.85 | 0.83 | -0.22 | -20.96% | 1 | 450 | 0.34 | 0.06 | 0.01 | -0.06 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 330.00 | 0.15 | 0.50 | 0.40 | -0.10 | -20.00% | 2 | 175 | 0.35 | 0.02 | 0.00 | -0.03 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 340.00 | 0.05 | 0.20 | 0.20 | -0.05 | -20.00% | 2 | 1,532 | 0.34 | 0.01 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 350.00 | 0.00 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 155 | 0.43 | 0.00 | 0.00 | -0.01 | 4/23/2024 | 4/26/2024 3:59:53 PM EST |
| 360.00 | 0.00 | 0.75 | 0.06 | -0.34 | -85.00% | 1 | 79 | 0.58 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 370.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 13 | 0.63 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 3:59:53 PM EST |
| 380.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 588 | 0.47 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 3:59:53 PM EST |
| 390.00 | 0.00 | 0.75 | 0.85 | 0.00 | 0.00% | 0 | 25 | 0.73 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 4/26/2024 3:59:53 PM EST |
| 400.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 2 | 0.77 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/26/2024 3:59:53 PM EST |
| 410.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.82 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 4/26/2024 3:59:53 PM EST |
| 420.00 | 0.00 | 0.75 | 0.43 | 0.00 | 0.00% | 0 | 24 | 0.86 | 0.00 | 0.00 | 0.00 | 3/22/2024 | 4/26/2024 3:59:53 PM EST |
| 430.00 | 0.00 | 0.75 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 0.20 | % | 0 | 5 | 2.30 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:53 PM EST | |||
| 80.00 | 0.00 | 0.20 | % | 0 | 3 | 2.20 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:53 PM EST | |||
| 85.00 | 0.00 | 0.75 | % | 0 | 7 | 2.51 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:53 PM EST | |||
| 90.00 | 0.00 | 0.75 | % | 0 | 1 | 2.40 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:53 PM EST | |||
| 95.00 | 0.00 | 0.20 | % | 0 | 0 | 1.91 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:53 PM EST | |||
| 100.00 | 0.00 | 0.75 | 0.55 | 0.00 | 0.00% | 0 | 1 | 2.19 | 0.00 | 0.00 | -0.01 | 2/12/2024 | 4/26/2024 3:59:53 PM EST |
| 105.00 | 0.00 | 0.25 | % | 0 | 0 | 1.79 | 0.00 | 0.00 | -0.02 | 4/26/2024 3:59:53 PM EST | |||
| 110.00 | 0.00 | 0.25 | 0.36 | 0.00 | 0.00% | 0 | 20 | 1.71 | 0.00 | 0.00 | -0.02 | 2/12/2024 | 4/26/2024 3:59:53 PM EST |
| 115.00 | 0.00 | 0.75 | % | 0 | 14 | 1.92 | 0.00 | 0.00 | -0.02 | 4/26/2024 3:59:53 PM EST | |||
| 120.00 | 0.00 | 0.75 | 0.47 | 0.00 | 0.00% | 0 | 38 | 1.83 | 0.00 | 0.00 | -0.02 | 2/12/2024 | 4/26/2024 3:59:53 PM EST |
| 125.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 85 | 1.25 | 0.00 | 0.00 | -0.02 | 4/4/2024 | 4/26/2024 3:59:53 PM EST |
| 130.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 42 | 1.19 | 0.00 | 0.00 | -0.02 | 4/3/2024 | 4/26/2024 3:59:53 PM EST |
| 135.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 139 | 1.14 | 0.00 | 0.00 | -0.02 | 4/16/2024 | 4/26/2024 3:59:53 PM EST |
| 140.00 | 0.00 | 0.05 | 0.08 | 0.00 | 0.00% | 0 | 1,725 | 1.09 | 0.00 | 0.00 | -0.02 | 4/5/2024 | 4/26/2024 3:59:53 PM EST |
| 145.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 1,001 | 1.47 | 0.00 | 0.00 | -0.02 | 4/2/2024 | 4/26/2024 3:59:53 PM EST |
| 150.00 | 0.00 | 0.35 | 0.10 | 0.00 | 0.00% | 0 | 187 | 1.24 | 0.00 | 0.00 | -0.02 | 4/25/2024 | 4/26/2024 3:59:53 PM EST |
| 155.00 | 0.00 | 0.35 | 0.13 | 0.00 | 0.00% | 0 | 1,625 | 1.19 | 0.00 | 0.00 | -0.02 | 4/19/2024 | 4/26/2024 3:59:53 PM EST |
| 160.00 | 0.00 | 0.75 | 1.07 | 0.00 | 0.00% | 0 | 367 | 1.27 | 0.00 | 0.00 | -0.02 | 3/13/2024 | 4/26/2024 3:59:53 PM EST |
| 165.00 | 0.00 | 0.75 | 1.05 | 0.00 | 0.00% | 0 | 146 | 1.21 | 0.00 | 0.00 | -0.02 | 3/8/2024 | 4/26/2024 3:59:53 PM EST |
| 170.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 112 | 0.80 | 0.00 | 0.00 | -0.03 | 4/24/2024 | 4/26/2024 3:59:53 PM EST |
| 175.00 | 0.00 | 0.40 | 0.42 | 0.00 | 0.00% | 0 | 1,565 | 0.99 | 0.00 | 0.00 | -0.03 | 3/20/2024 | 4/26/2024 3:59:53 PM EST |
| 180.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 400 | 1.04 | 0.00 | 0.00 | -0.03 | 4/16/2024 | 4/26/2024 3:59:53 PM EST |
| 185.00 | 0.00 | 0.50 | 0.17 | 0.00 | 0.00% | 0 | 274 | 0.92 | 0.00 | 0.00 | -0.03 | 4/17/2024 | 4/26/2024 3:59:53 PM EST |
| 190.00 | 0.05 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 1,347 | 0.70 | 0.00 | 0.00 | -0.05 | 4/23/2024 | 4/26/2024 3:59:53 PM EST |
| 195.00 | 0.00 | 0.45 | 0.60 | 0.00 | 0.00% | 0 | 156 | 0.81 | 0.00 | 0.00 | -0.03 | 3/14/2024 | 4/26/2024 3:59:53 PM EST |
| 200.00 | 0.00 | 0.45 | 0.10 | 0.00 | 0.00% | 0 | 1,616 | 0.76 | 0.00 | 0.00 | -0.03 | 4/24/2024 | 4/26/2024 3:59:53 PM EST |
| 210.00 | 0.00 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 130 | 0.73 | 0.00 | 0.00 | -0.03 | 4/19/2024 | 4/26/2024 3:59:53 PM EST |
| 220.00 | 0.05 | 0.70 | 0.05 | 0.00 | 0.00% | 0 | 70 | 0.53 | 0.00 | 0.00 | -0.06 | 4/25/2024 | 4/26/2024 3:59:53 PM EST |
| 230.00 | 0.10 | 0.40 | 0.50 | 0.00 | 0.00% | 0 | 668 | 0.44 | -0.01 | 0.00 | -0.07 | 4/25/2024 | 4/26/2024 3:59:53 PM EST |
| 240.00 | 0.40 | 0.60 | 0.45 | -0.15 | -25.00% | 5 | 349 | 0.42 | -0.03 | 0.00 | -0.09 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 250.00 | 0.90 | 1.05 | 1.00 | -0.06 | -5.66% | 23 | 709 | 0.39 | -0.07 | 0.01 | -0.13 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 260.00 | 1.95 | 2.25 | 2.10 | -1.00 | -32.26% | 6 | 202 | 0.37 | -0.15 | 0.01 | -0.18 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 270.00 | 4.00 | 4.40 | 4.00 | -1.50 | -27.28% | 1 | 269 | 0.35 | -0.27 | 0.01 | -0.23 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 280.00 | 7.60 | 8.00 | 7.75 | -0.35 | -4.33% | 77 | 533 | 0.34 | -0.43 | 0.02 | -0.24 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 290.00 | 12.90 | 13.40 | 13.12 | +0.72 | +5.81% | 3 | 179 | 0.33 | -0.61 | 0.02 | -0.22 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 300.00 | 19.40 | 21.10 | 20.38 | +0.42 | +2.11% | 2 | 159 | 0.32 | -0.76 | 0.01 | -0.17 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 310.00 | 26.70 | 29.20 | 27.30 | +0.90 | +3.41% | 2 | 126 | 0.31 | -0.88 | 0.01 | -0.11 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 320.00 | 37.00 | 39.50 | 36.01 | -4.39 | -10.87% | 1 | 106 | 0.48 | -0.94 | 0.01 | -0.06 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 330.00 | 46.80 | 49.40 | 27.40 | 0.00 | 0.00% | 0 | 27 | 0.49 | -0.98 | 0.00 | -0.03 | 4/3/2024 | 4/26/2024 3:59:53 PM EST |
| 340.00 | 56.80 | 59.60 | 28.40 | 0.00 | 0.00% | 0 | 0 | 0.54 | -0.99 | 0.00 | -0.01 | 3/28/2024 | 4/26/2024 3:59:53 PM EST |
| 350.00 | 65.80 | 69.80 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | -0.01 | 4/26/2024 3:59:53 PM EST | |||
| 360.00 | 75.80 | 79.60 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 370.00 | 85.80 | 89.60 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 380.00 | 95.80 | 99.60 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 390.00 | 106.40 | 109.60 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 400.00 | 115.80 | 119.50 | 88.70 | 0.00 | 0.00% | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 3/25/2024 | 4/26/2024 3:59:53 PM EST |
| 410.00 | 125.80 | 129.40 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 420.00 | 136.20 | 139.60 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 430.00 | 145.80 | 149.60 | 138.50 | 0.00 | 0.00% | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 4/10/2024 | 4/26/2024 3:59:53 PM EST |