Options Chain for WILLIAMS SONOMA INC COM (WSM) - $282.16 as of 4/29/2024 2:39:55 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 209.30 | 212.30 | % | 0 | 0 | 3.36 | 1.00 | 0.00 | -0.01 | 4/29/2024 1:59:05 PM EST | |||
| 80.00 | 204.00 | 206.80 | 236.75 | 0.00 | 0.00% | 0 | 0 | 3.31 | 1.00 | 0.00 | -0.01 | 3/28/2024 | 4/29/2024 1:59:05 PM EST |
| 85.00 | 199.00 | 202.40 | % | 0 | 0 | 3.12 | 1.00 | 0.00 | -0.01 | 4/29/2024 1:59:05 PM EST | |||
| 90.00 | 194.10 | 197.30 | % | 0 | 0 | 2.91 | 1.00 | 0.00 | -0.01 | 4/29/2024 1:59:05 PM EST | |||
| 95.00 | 189.20 | 192.30 | % | 0 | 0 | 2.81 | 1.00 | 0.00 | -0.01 | 4/29/2024 1:59:05 PM EST | |||
| 100.00 | 184.10 | 187.50 | 107.89 | 0.00 | 0.00% | 0 | 0 | 2.81 | 1.00 | 0.00 | -0.01 | 1/18/2024 | 4/29/2024 1:59:05 PM EST |
| 105.00 | 179.20 | 182.60 | % | 0 | 0 | 2.60 | 1.00 | 0.00 | -0.01 | 4/29/2024 1:59:05 PM EST | |||
| 110.00 | 174.10 | 177.30 | 113.83 | 0.00 | 0.00% | 0 | 0 | 2.57 | 1.00 | 0.00 | -0.01 | 2/14/2024 | 4/29/2024 1:59:05 PM EST |
| 115.00 | 169.30 | 172.60 | % | 0 | 0 | 2.46 | 1.00 | 0.00 | -0.01 | 4/29/2024 1:59:05 PM EST | |||
| 120.00 | 164.60 | 167.30 | % | 0 | 0 | 2.27 | 1.00 | 0.00 | -0.02 | 4/29/2024 1:59:05 PM EST | |||
| 125.00 | 159.20 | 162.50 | % | 0 | 0 | 2.25 | 1.00 | 0.00 | -0.02 | 4/29/2024 1:59:05 PM EST | |||
| 130.00 | 154.30 | 157.10 | 153.60 | 0.00 | 0.00% | 0 | 0 | 2.08 | 1.00 | 0.00 | -0.02 | 3/13/2024 | 4/29/2024 1:59:05 PM EST |
| 135.00 | 149.20 | 152.40 | 148.79 | 0.00 | 0.00% | 0 | 0 | 1.98 | 1.00 | 0.00 | -0.02 | 3/14/2024 | 4/29/2024 1:59:05 PM EST |
| 140.00 | 144.40 | 147.70 | 140.80 | 0.00 | 0.00% | 0 | 0 | 1.87 | 1.00 | 0.00 | -0.02 | 4/17/2024 | 4/29/2024 1:59:05 PM EST |
| 145.00 | 139.50 | 142.60 | 135.80 | 0.00 | 0.00% | 0 | 0 | 1.85 | 1.00 | 0.00 | -0.02 | 4/17/2024 | 4/29/2024 1:59:05 PM EST |
| 150.00 | 134.30 | 137.70 | 74.50 | 0.00 | 0.00% | 0 | 0 | 1.81 | 1.00 | 0.00 | -0.02 | 2/9/2024 | 4/29/2024 1:59:05 PM EST |
| 155.00 | 129.30 | 132.20 | 125.80 | 0.00 | 0.00% | 0 | 30 | 1.73 | 1.00 | 0.00 | -0.02 | 4/17/2024 | 4/29/2024 1:59:05 PM EST |
| 160.00 | 124.70 | 127.60 | 125.93 | 0.00 | 0.00% | 0 | 30 | 1.61 | 1.00 | 0.00 | -0.02 | 4/23/2024 | 4/29/2024 1:59:05 PM EST |
| 165.00 | 119.50 | 122.80 | 39.30 | 0.00 | 0.00% | 0 | 0 | 1.52 | 1.00 | 0.00 | -0.02 | 2/2/2024 | 4/29/2024 1:59:05 PM EST |
| 170.00 | 114.50 | 117.60 | 111.60 | 0.00 | 0.00% | 0 | 1 | 1.52 | 1.00 | 0.00 | -0.02 | 4/18/2024 | 4/29/2024 1:59:05 PM EST |
| 175.00 | 109.80 | 112.90 | 105.58 | 0.00 | 0.00% | 0 | 4 | 1.41 | 1.00 | 0.00 | -0.02 | 4/18/2024 | 4/29/2024 1:59:05 PM EST |
| 180.00 | 104.70 | 107.70 | 102.48 | 0.00 | 0.00% | 0 | 0 | 1.37 | 1.00 | 0.00 | -0.02 | 4/17/2024 | 4/29/2024 1:59:05 PM EST |
| 185.00 | 99.40 | 102.80 | 101.83 | 0.00 | 0.00% | 0 | 10 | 1.29 | 1.00 | 0.00 | -0.03 | 3/18/2024 | 4/29/2024 1:59:05 PM EST |
| 190.00 | 94.40 | 98.00 | 90.62 | 0.00 | 0.00% | 0 | 8 | 1.19 | 1.00 | 0.00 | -0.03 | 4/17/2024 | 4/29/2024 1:59:05 PM EST |
| 195.00 | 89.50 | 93.00 | 93.85 | 0.00 | 0.00% | 0 | 32 | 1.19 | 1.00 | 0.00 | -0.03 | 3/13/2024 | 4/29/2024 1:59:05 PM EST |
| 200.00 | 84.60 | 87.80 | 86.00 | 0.00 | 0.00% | 0 | 144 | 1.04 | 1.00 | 0.00 | -0.03 | 4/26/2024 | 4/29/2024 1:59:05 PM EST |
| 210.00 | 74.70 | 77.70 | 70.82 | 0.00 | 0.00% | 0 | 157 | 0.96 | 1.00 | 0.00 | -0.03 | 4/17/2024 | 4/29/2024 1:59:05 PM EST |
| 220.00 | 64.70 | 68.20 | 64.65 | 0.00 | 0.00% | 0 | 57 | 0.85 | 0.99 | 0.00 | -0.04 | 4/23/2024 | 4/29/2024 1:59:05 PM EST |
| 230.00 | 54.70 | 58.30 | 63.60 | 0.00 | 0.00% | 0 | 412 | 0.71 | 0.98 | 0.00 | -0.08 | 3/20/2024 | 4/29/2024 1:59:05 PM EST |
| 240.00 | 45.30 | 48.30 | 43.50 | 0.00 | 0.00% | 0 | 544 | 0.68 | 0.96 | 0.00 | -0.11 | 4/22/2024 | 4/29/2024 1:59:05 PM EST |
| 250.00 | 35.90 | 38.10 | 31.50 | 0.00 | 0.00% | 0 | 75 | 0.52 | 0.92 | 0.01 | -0.16 | 4/25/2024 | 4/29/2024 1:59:05 PM EST |
| 260.00 | 27.30 | 28.60 | 28.31 | 0.00 | 0.00% | 0 | 57 | 0.38 | 0.86 | 0.01 | -0.20 | 4/23/2024 | 4/29/2024 1:59:05 PM EST |
| 270.00 | 19.00 | 19.90 | 20.80 | +3.50 | +20.24% | 2 | 636 | 0.36 | 0.77 | 0.01 | -0.23 | 4/29/2024 | 4/29/2024 1:59:05 PM EST |
| 280.00 | 12.40 | 12.90 | 13.40 | +2.35 | +21.27% | 5 | 785 | 0.36 | 0.63 | 0.02 | -0.26 | 4/29/2024 | 4/29/2024 1:59:05 PM EST |
| 290.00 | 7.20 | 7.60 | 7.50 | +1.20 | +19.05% | 1 | 86 | 0.35 | 0.44 | 0.02 | -0.25 | 4/29/2024 | 4/29/2024 1:59:05 PM EST |
| 300.00 | 3.70 | 4.00 | 3.71 | +0.51 | +15.94% | 17 | 155 | 0.35 | 0.28 | 0.02 | -0.21 | 4/29/2024 | 4/29/2024 1:59:05 PM EST |
| 310.00 | 1.80 | 2.00 | 1.72 | +0.15 | +9.56% | 26 | 356 | 0.35 | 0.16 | 0.01 | -0.15 | 4/29/2024 | 4/29/2024 1:59:05 PM EST |
| 320.00 | 0.80 | 0.90 | 0.80 | -0.03 | -3.62% | 16 | 449 | 0.35 | 0.08 | 0.01 | -0.10 | 4/29/2024 | 4/29/2024 1:59:05 PM EST |
| 330.00 | 0.30 | 0.45 | 0.33 | -0.07 | -17.50% | 20 | 174 | 0.36 | 0.04 | 0.00 | -0.06 | 4/29/2024 | 4/29/2024 1:59:05 PM EST |
| 340.00 | 0.10 | 0.25 | 0.10 | -0.10 | -50.00% | 1 | 1,530 | 0.36 | 0.02 | 0.00 | -0.03 | 4/29/2024 | 4/29/2024 1:59:05 PM EST |
| 350.00 | 0.05 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 155 | 0.41 | 0.01 | 0.00 | -0.01 | 4/23/2024 | 4/29/2024 1:59:05 PM EST |
| 360.00 | 0.00 | 0.75 | 0.06 | 0.00 | 0.00% | 2 | 79 | 0.60 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 4/29/2024 1:59:05 PM EST |
| 370.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 13 | 0.66 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/29/2024 1:59:05 PM EST |
| 380.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 588 | 0.49 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/29/2024 1:59:05 PM EST |
| 390.00 | 0.00 | 0.75 | 0.85 | 0.00 | 0.00% | 0 | 25 | 0.76 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 4/29/2024 1:59:05 PM EST |
| 400.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 2 | 0.81 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/29/2024 1:59:05 PM EST |
| 410.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.86 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 4/29/2024 1:59:05 PM EST |
| 420.00 | 0.00 | 0.75 | 0.43 | 0.00 | 0.00% | 0 | 24 | 0.91 | 0.00 | 0.00 | 0.00 | 3/22/2024 | 4/29/2024 1:59:05 PM EST |
| 430.00 | 0.00 | 0.75 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:59:05 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 | 2.50 | 0.00 | 0.00 | -0.01 | 4/29/2024 1:59:05 PM EST | |||
| 80.00 | 0.00 | 0.20 | % | 0 | 3 | 2.38 | 0.00 | 0.00 | -0.01 | 4/29/2024 1:59:05 PM EST | |||
| 85.00 | 0.00 | 0.20 | % | 0 | 7 | 2.27 | 0.00 | 0.00 | -0.01 | 4/29/2024 1:59:05 PM EST | |||
| 90.00 | 0.00 | 0.75 | % | 0 | 1 | 2.60 | 0.00 | 0.00 | -0.01 | 4/29/2024 1:59:05 PM EST | |||
| 95.00 | 0.00 | 0.75 | % | 0 | 0 | 2.48 | 0.00 | 0.00 | -0.01 | 4/29/2024 1:59:05 PM EST | |||
| 100.00 | 0.00 | 0.75 | 0.55 | 0.00 | 0.00% | 0 | 1 | 2.38 | 0.00 | 0.00 | -0.01 | 2/12/2024 | 4/29/2024 1:59:05 PM EST |
| 105.00 | 0.00 | 0.20 | % | 0 | 0 | 1.89 | 0.00 | 0.00 | -0.01 | 4/29/2024 1:59:05 PM EST | |||
| 110.00 | 0.00 | 0.25 | 0.36 | 0.00 | 0.00% | 0 | 20 | 1.86 | 0.00 | 0.00 | -0.01 | 2/12/2024 | 4/29/2024 1:59:05 PM EST |
| 115.00 | 0.00 | 0.25 | % | 0 | 14 | 2.08 | 0.00 | 0.00 | -0.01 | 4/29/2024 1:59:05 PM EST | |||
| 120.00 | 0.00 | 0.75 | 0.47 | 0.00 | 0.00% | 0 | 38 | 1.99 | 0.00 | 0.00 | -0.02 | 2/12/2024 | 4/29/2024 1:59:05 PM EST |
| 125.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 85 | 1.36 | 0.00 | 0.00 | -0.02 | 4/4/2024 | 4/29/2024 1:59:05 PM EST |
| 130.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 42 | 1.30 | 0.00 | 0.00 | -0.02 | 4/3/2024 | 4/29/2024 1:59:05 PM EST |
| 135.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 139 | 1.24 | 0.00 | 0.00 | -0.02 | 4/16/2024 | 4/29/2024 1:59:05 PM EST |
| 140.00 | 0.00 | 0.05 | 0.08 | 0.00 | 0.00% | 0 | 1,725 | 1.18 | 0.00 | 0.00 | -0.02 | 4/5/2024 | 4/29/2024 1:59:05 PM EST |
| 145.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 1,001 | 1.60 | 0.00 | 0.00 | -0.02 | 4/2/2024 | 4/29/2024 1:59:05 PM EST |
| 150.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 187 | 1.52 | 0.00 | 0.00 | -0.02 | 4/25/2024 | 4/29/2024 1:59:05 PM EST |
| 155.00 | 0.00 | 0.35 | 0.13 | 0.00 | 0.00% | 0 | 1,625 | 1.29 | 0.00 | 0.00 | -0.02 | 4/19/2024 | 4/29/2024 1:59:05 PM EST |
| 160.00 | 0.00 | 0.75 | 1.07 | 0.00 | 0.00% | 0 | 367 | 1.39 | 0.00 | 0.00 | -0.02 | 3/13/2024 | 4/29/2024 1:59:05 PM EST |
| 165.00 | 0.00 | 0.35 | 1.05 | 0.00 | 0.00% | 0 | 146 | 1.17 | 0.00 | 0.00 | -0.02 | 3/8/2024 | 4/29/2024 1:59:05 PM EST |
| 170.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 112 | 0.88 | 0.00 | 0.00 | -0.02 | 4/24/2024 | 4/29/2024 1:59:05 PM EST |
| 175.00 | 0.00 | 0.75 | 0.42 | 0.00 | 0.00% | 0 | 1,565 | 1.20 | 0.00 | 0.00 | -0.02 | 3/20/2024 | 4/29/2024 1:59:05 PM EST |
| 180.00 | 0.00 | 0.35 | 0.15 | 0.00 | 0.00% | 0 | 400 | 1.01 | 0.00 | 0.00 | -0.02 | 4/16/2024 | 4/29/2024 1:59:05 PM EST |
| 185.00 | 0.00 | 0.50 | 0.17 | 0.00 | 0.00% | 0 | 274 | 1.01 | 0.00 | 0.00 | -0.03 | 4/17/2024 | 4/29/2024 1:59:05 PM EST |
| 190.00 | 0.05 | 0.55 | 0.05 | -0.05 | -50.00% | 3 | 1,347 | 0.84 | 0.00 | 0.00 | -0.03 | 4/29/2024 | 4/29/2024 1:59:05 PM EST |
| 195.00 | 0.00 | 0.75 | 0.60 | 0.00 | 0.00% | 0 | 156 | 0.97 | 0.00 | 0.00 | -0.03 | 3/14/2024 | 4/29/2024 1:59:05 PM EST |
| 200.00 | 0.00 | 0.45 | 0.05 | -0.05 | -50.00% | 1 | 1,616 | 0.83 | 0.00 | 0.00 | -0.03 | 4/29/2024 | 4/29/2024 1:59:05 PM EST |
| 210.00 | 0.00 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 130 | 0.81 | 0.00 | 0.00 | -0.03 | 4/19/2024 | 4/29/2024 1:59:05 PM EST |
| 220.00 | 0.00 | 0.70 | 0.05 | 0.00 | 0.00% | 0 | 70 | 0.69 | -0.01 | 0.00 | -0.04 | 4/25/2024 | 4/29/2024 1:59:05 PM EST |
| 230.00 | 0.10 | 0.50 | 0.25 | -0.25 | -50.00% | 2 | 668 | 0.50 | -0.02 | 0.00 | -0.08 | 4/29/2024 | 4/29/2024 1:59:05 PM EST |
| 240.00 | 0.20 | 1.20 | 0.30 | -0.15 | -33.34% | 1 | 347 | 0.48 | -0.04 | 0.00 | -0.11 | 4/29/2024 | 4/29/2024 1:59:05 PM EST |
| 250.00 | 0.65 | 0.80 | 0.75 | -0.25 | -25.00% | 17 | 710 | 0.41 | -0.08 | 0.01 | -0.16 | 4/29/2024 | 4/29/2024 1:59:05 PM EST |
| 260.00 | 1.45 | 1.60 | 1.58 | -0.52 | -24.77% | 6 | 205 | 0.38 | -0.14 | 0.01 | -0.20 | 4/29/2024 | 4/29/2024 1:59:05 PM EST |
| 270.00 | 3.00 | 3.30 | 3.45 | -0.55 | -13.75% | 8 | 269 | 0.37 | -0.23 | 0.01 | -0.23 | 4/29/2024 | 4/29/2024 1:59:05 PM EST |
| 280.00 | 6.00 | 6.30 | 5.99 | -1.76 | -22.71% | 1 | 592 | 0.36 | -0.37 | 0.02 | -0.26 | 4/29/2024 | 4/29/2024 1:59:05 PM EST |
| 290.00 | 10.70 | 11.10 | 11.40 | -1.72 | -13.11% | 121 | 177 | 0.35 | -0.56 | 0.02 | -0.25 | 4/29/2024 | 4/29/2024 1:59:05 PM EST |
| 300.00 | 17.20 | 18.30 | 20.38 | 0.00 | 0.00% | 0 | 157 | 0.34 | -0.72 | 0.02 | -0.21 | 4/26/2024 | 4/29/2024 1:59:05 PM EST |
| 310.00 | 25.10 | 26.50 | 27.30 | 0.00 | 0.00% | 0 | 124 | 0.35 | -0.84 | 0.01 | -0.15 | 4/26/2024 | 4/29/2024 1:59:05 PM EST |
| 320.00 | 34.10 | 36.20 | 36.01 | 0.00 | 0.00% | 0 | 105 | 0.49 | -0.92 | 0.01 | -0.10 | 4/26/2024 | 4/29/2024 1:59:05 PM EST |
| 330.00 | 43.40 | 45.90 | 27.40 | 0.00 | 0.00% | 0 | 14 | 0.54 | -0.96 | 0.00 | -0.06 | 4/3/2024 | 4/29/2024 1:59:05 PM EST |
| 340.00 | 53.10 | 55.70 | 28.40 | 0.00 | 0.00% | 0 | 0 | 0.65 | -0.98 | 0.00 | -0.03 | 3/28/2024 | 4/29/2024 1:59:05 PM EST |
| 350.00 | 63.20 | 65.90 | % | 0 | 0 | 0.71 | -0.99 | 0.00 | -0.01 | 4/29/2024 1:59:05 PM EST | |||
| 360.00 | 73.40 | 76.00 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:59:05 PM EST | |||
| 370.00 | 83.20 | 85.80 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:59:05 PM EST | |||
| 380.00 | 93.20 | 96.10 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:59:05 PM EST | |||
| 390.00 | 102.50 | 105.90 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:59:05 PM EST | |||
| 400.00 | 112.40 | 116.10 | 88.70 | 0.00 | 0.00% | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 3/25/2024 | 4/29/2024 1:59:05 PM EST |
| 410.00 | 123.50 | 126.10 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:59:05 PM EST | |||
| 420.00 | 133.20 | 136.10 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:59:05 PM EST | |||
| 430.00 | 142.90 | 146.10 | 138.50 | 0.00 | 0.00% | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 4/10/2024 | 4/29/2024 1:59:05 PM EST |