Options Chain for WILLIAMS SONOMA INC COM (WSM) - $175.04 as of 11/20/2024 8:54:07 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 103.20 | 107.30 | 68.66 | 0.00 | 0.00% | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 10/25/2024 | 11/20/2024 3:59:49 PM EST |
| 75.00 | 98.20 | 101.80 | % | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 80.00 | 93.20 | 97.00 | 50.30 | 0.00 | 0.00% | 0 | 1 | 1.83 | 1.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:49 PM EST |
| 85.00 | 88.30 | 91.90 | 49.91 | 0.00 | 0.00% | 0 | 3 | 1.70 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:49 PM EST |
| 90.00 | 84.20 | 86.90 | % | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 95.00 | 78.50 | 81.50 | 39.97 | 0.00 | 0.00% | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:49 PM EST |
| 100.00 | 73.30 | 76.70 | 77.05 | +42.11 | +120.53% | 8 | 10 | 1.37 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 105.00 | 68.40 | 71.60 | 32.55 | 0.00 | 0.00% | 0 | 15 | 1.26 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:49 PM EST |
| 110.00 | 64.30 | 67.00 | 59.00 | +30.20 | +104.87% | 7 | 11 | 1.16 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 115.00 | 58.60 | 62.00 | 59.62 | +41.52 | +229.40% | 1 | 9 | 1.08 | 1.00 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 120.00 | 54.40 | 56.90 | 49.74 | +33.04 | +197.85% | 8 | 30 | 0.99 | 1.00 | 0.00 | -0.02 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 125.00 | 48.60 | 52.30 | 49.70 | +32.82 | +194.44% | 16 | 97 | 0.89 | 1.00 | 0.00 | -0.03 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 130.00 | 44.60 | 46.90 | 44.57 | +30.67 | +220.65% | 32 | 102 | 0.63 | 0.99 | 0.00 | -0.04 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 135.00 | 39.50 | 41.80 | 40.66 | +29.66 | +269.64% | 75 | 556 | 0.68 | 0.98 | 0.00 | -0.05 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 140.00 | 34.80 | 37.30 | 34.40 | +26.30 | +324.70% | 153 | 1,595 | 0.60 | 0.97 | 0.00 | -0.06 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 145.00 | 30.10 | 32.10 | 30.57 | +24.07 | +370.31% | 211 | 664 | 0.59 | 0.95 | 0.01 | -0.07 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 150.00 | 25.70 | 27.30 | 26.33 | +21.78 | +478.69% | 279 | 1,854 | 0.36 | 0.92 | 0.01 | -0.08 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 155.00 | 21.70 | 23.30 | 21.60 | +18.23 | +540.95% | 71 | 1,177 | 0.41 | 0.89 | 0.01 | -0.10 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 160.00 | 16.60 | 18.30 | 17.00 | +14.70 | +639.13% | 192 | 1,407 | 0.33 | 0.83 | 0.01 | -0.11 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 165.00 | 13.90 | 15.50 | 13.97 | +12.37 | +773.13% | 253 | 1,329 | 0.41 | 0.75 | 0.02 | -0.13 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 170.00 | 10.80 | 11.30 | 10.75 | +9.70 | +923.81% | 256 | 293 | 0.38 | 0.65 | 0.02 | -0.14 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 175.00 | 8.00 | 8.60 | 8.40 | +7.71 | +1,117.40% | 543 | 68 | 0.38 | 0.55 | 0.02 | -0.14 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 180.00 | 5.80 | 6.20 | 5.90 | +5.42 | +1,129.17% | 794 | 138 | 0.38 | 0.45 | 0.02 | -0.14 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 185.00 | 4.10 | 4.40 | 4.20 | +3.83 | +1,035.14% | 1,292 | 2,075 | 0.38 | 0.36 | 0.02 | -0.13 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 190.00 | 2.90 | 3.10 | 3.00 | +2.92 | +3,650.00% | 284 | 43 | 0.39 | 0.28 | 0.02 | -0.12 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 195.00 | 2.00 | 2.20 | 1.99 | +1.84 | +1,226.67% | 155 | 17 | 0.39 | 0.21 | 0.01 | -0.10 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 200.00 | 1.45 | 1.55 | 1.52 | +1.47 | +2,940.00% | 8,466 | 742 | 0.40 | 0.16 | 0.01 | -0.08 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 210.00 | 0.70 | 0.85 | 0.78 | +0.73 | +1,460.00% | 173 | 9 | 0.42 | 0.09 | 0.01 | -0.06 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 220.00 | 0.40 | 0.45 | 0.45 | +0.02 | +4.66% | 115 | 3 | 0.45 | 0.05 | 0.00 | -0.04 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 230.00 | 0.25 | 0.40 | 0.30 | % | 217 | 0 | 0.50 | 0.03 | 0.00 | -0.02 | 11/20/2024 | 11/20/2024 3:59:49 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 | 42 | 1.22 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:49 PM EST |
| 75.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 20 | 1.13 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:49 PM EST |
| 80.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 3 | 50 | 1.05 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 85.00 | 0.00 | 0.05 | 0.05 | -0.03 | -37.50% | 5 | 165 | 0.97 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 90.00 | 0.00 | 0.05 | 0.15 | 0.00 | 0.00% | 0 | 81 | 0.90 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:49 PM EST |
| 95.00 | 0.00 | 0.05 | 0.05 | -0.15 | -75.00% | 64 | 102 | 0.83 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 100.00 | 0.00 | 0.05 | 0.04 | -0.28 | -87.50% | 25 | 263 | 0.77 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 105.00 | 0.00 | 0.05 | 0.05 | -0.50 | -90.91% | 188 | 471 | 0.71 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 110.00 | 0.00 | 0.05 | 0.05 | -0.90 | -94.74% | 430 | 3,554 | 0.65 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 115.00 | 0.05 | 0.10 | 0.05 | -1.45 | -96.67% | 340 | 7,583 | 0.61 | 0.00 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 120.00 | 0.05 | 0.10 | 0.10 | -2.38 | -95.97% | 1,321 | 1,487 | 0.56 | 0.00 | 0.00 | -0.02 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 125.00 | 0.10 | 0.15 | 0.15 | -3.75 | -96.16% | 112 | 1,142 | 0.54 | 0.00 | 0.00 | -0.03 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 130.00 | 0.10 | 0.15 | 0.14 | -5.37 | -97.46% | 177 | 6,026 | 0.50 | -0.01 | 0.00 | -0.04 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 135.00 | 0.15 | 0.20 | 0.18 | -7.61 | -97.69% | 480 | 1,690 | 0.47 | -0.02 | 0.00 | -0.05 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 140.00 | 0.25 | 0.45 | 0.28 | -10.00 | -97.28% | 1,521 | 2,358 | 0.47 | -0.03 | 0.00 | -0.06 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 145.00 | 0.00 | 0.65 | 0.49 | -12.51 | -96.24% | 232 | 1,118 | 0.44 | -0.05 | 0.01 | -0.07 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 150.00 | 0.70 | 0.90 | 0.80 | -14.45 | -94.76% | 418 | 768 | 0.42 | -0.08 | 0.01 | -0.08 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 155.00 | 1.25 | 1.60 | 1.40 | -18.68 | -93.03% | 130 | 23 | 0.41 | -0.11 | 0.01 | -0.10 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 160.00 | 1.95 | 2.75 | 2.25 | -21.65 | -90.59% | 1,966 | 5 | 0.41 | -0.17 | 0.01 | -0.11 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 165.00 | 3.00 | 3.80 | 3.79 | % | 1,751 | 0 | 0.39 | -0.25 | 0.02 | -0.13 | 11/20/2024 | 11/20/2024 3:59:49 PM EST | |
| 170.00 | 5.00 | 5.30 | 5.25 | -27.85 | -84.14% | 997 | 2 | 0.40 | -0.35 | 0.02 | -0.14 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 175.00 | 7.20 | 7.60 | 7.40 | -30.40 | -80.43% | 2,042 | 1 | 0.40 | -0.45 | 0.02 | -0.14 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 180.00 | 9.90 | 10.40 | 10.90 | -31.80 | -74.48% | 93 | 1 | 0.40 | -0.55 | 0.02 | -0.14 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 185.00 | 13.20 | 13.70 | 13.62 | -20.78 | -60.41% | 131 | 0 | 0.40 | -0.64 | 0.02 | -0.13 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 190.00 | 15.30 | 18.60 | 22.00 | -25.35 | -53.54% | 1 | 0 | 0.43 | -0.72 | 0.02 | -0.12 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 195.00 | 20.30 | 23.80 | 17.50 | % | 5 | 0 | 0.49 | -0.79 | 0.01 | -0.10 | 11/20/2024 | 11/20/2024 3:59:49 PM EST | |
| 200.00 | 24.60 | 26.90 | 22.00 | % | 7 | 0 | 0.47 | -0.84 | 0.01 | -0.08 | 11/20/2024 | 11/20/2024 3:59:49 PM EST | |
| 210.00 | 33.70 | 37.50 | 35.00 | % | 3 | 0 | 0.57 | -0.91 | 0.01 | -0.06 | 11/20/2024 | 11/20/2024 3:59:49 PM EST | |
| 220.00 | 43.60 | 47.50 | % | 0 | 0 | 0.74 | -0.95 | 0.00 | -0.04 | 11/20/2024 3:59:49 PM EST | |||
| 230.00 | 53.10 | 57.10 | 87.80 | 0.00 | 0.00% | 0 | 0 | 0.85 | -0.97 | 0.00 | -0.02 | 10/17/2024 | 11/20/2024 3:59:49 PM EST |