Breaking News

Williams-Sonoma Inc (WSM)

Symbol	Exchange	Currency
WSM	NYSE	USD	Real-time
WSM	TradeGate	EUR	Delayed
WSM	Frankfurt	EUR	Delayed

Add to/Remove from a Portfolio Add to Watchlist

195.63 +4.25 +2.22%

02:29:59 - Closed. Currency in USD

After Hours

197.00

+1.37

+0.70%

6:19:22 - Real-time Data

Type: Equity

Market: United States

Volume: 2,395,097
Bid/Ask: 0.00 / 0.00
Day's Range: 191.53 - 198.70

General
Chart
- Streaming Chart
- Interactive Chart
News & Analysis
- News
- Analysis & Comment
Financials
Technical
Forum

Williams-Sonoma Option Chain

Get free option data for WSM. You'll find Call and Put Strike Prices, Last Price, Change, Volume, Implied Volatility, Theoretical and Greeks for Williams-Sonoma options for the expiration dates selected. Below this information you can also find an open interest chart for the share's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Dec 13, 2024 21:03 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
68.66	0%	125	127.7	0	70.00	0.05	0%	0	0.05	0
WSM Call 70.00 Exp: Dec 20, 2024 Last: 68.66 Chg.: 0% SymbolWSM\|20241220\|70.00C Delta0.9915 Imp Vol3.4479 Bid125 Gamma0.0002 Theoretical126.35 Ask127.7 Theta-0.1537 Intrinsic Value125.64 Volume0 Vega0.0061 Time Value-56.98 Open Interest0 Rho0.0121 Delta / Theta-6.4523 WSM Put 70.00 Exp: Dec 20, 2024 Last: 0.05 Chg.: 0% SymbolWSM\|20241220\|70.00P Delta-0.0011 Imp Vol2.5923 Bid0 Gamma0.0001 Theoretical0.03 Ask0.05 Theta-0.0192 Intrinsic Value-125.64 Volume0 Vega0.001 Time Value125.69 Open Interest42 Rho0 Delta / Theta0.0598
0	0%	119.8	122.4	0	75.00	0.02	0%	0	0.05	0
WSM Call 75.00 Exp: Dec 20, 2024 Last: 0 Chg.: 0% SymbolWSM\|20241220\|75.00C Delta0.9977 Imp Vol2.5836 Bid119.8 Gamma0.0001 Theoretical121.1 Ask122.4 Theta-0.0362 Intrinsic Value120.64 Volume0 Vega0.0018 Time Value-120.64 Open Interest0 Rho0.014 Delta / Theta-27.5708 WSM Put 75.00 Exp: Dec 20, 2024 Last: 0.02 Chg.: 0% SymbolWSM\|20241220\|75.00P Delta-0.0012 Imp Vol2.4262 Bid0 Gamma0.0001 Theoretical0.03 Ask0.05 Theta-0.0191 Intrinsic Value-120.64 Volume0 Vega0.0011 Time Value120.66 Open Interest20 Rho0 Delta / Theta0.0643
50.3	0%	114.9	118.1	0	80.00	0.05	0%	0	0.05	0
WSM Call 80.00 Exp: Dec 20, 2024 Last: 50.3 Chg.: 0% SymbolWSM\|20241220\|80.00C Delta0.9872 Imp Vol3.2105 Bid114.9 Gamma0.0004 Theoretical116.5 Ask118.1 Theta-0.206 Intrinsic Value115.64 Volume0 Vega0.0088 Time Value-65.34 Open Interest1 Rho0.0144 Delta / Theta-4.7923 WSM Put 80.00 Exp: Dec 20, 2024 Last: 0.05 Chg.: 0% SymbolWSM\|20241220\|80.00P Delta-0.0013 Imp Vol2.2709 Bid0 Gamma0.0001 Theoretical0.03 Ask0.05 Theta-0.019 Intrinsic Value-115.64 Volume0 Vega0.0012 Time Value115.69 Open Interest53 Rho-0.0001 Delta / Theta0.0691
					195.64	Price @ Dec 13, 2024 21:03 GMT
2.15	30.3%	1.85	2.1	3,200	200.00	7.75	0%	5.7	6.1	33
WSM Call 200.00 Exp: Dec 20, 2024 Last: 2.15 Chg.: 30.3% SymbolWSM\|20241220\|200.00C Delta0.3408 Imp Vol0.3287 Bid1.85 Gamma0.0411 Theoretical1.98 Ask2.1 Theta-0.2396 Intrinsic Value-4.36 Volume3,200 Vega0.0995 Time Value6.51 Open Interest4,700 Rho0.0124 Delta / Theta-1.4221 WSM Put 200.00 Exp: Dec 20, 2024 Last: 7.75 Chg.: 0% SymbolWSM\|20241220\|200.00P Delta-0.656 Imp Vol0.3339 Bid5.7 Gamma0.0408 Theoretical5.9 Ask6.1 Theta-0.2277 Intrinsic Value4.36 Volume33 Vega0.0998 Time Value3.39 Open Interest10 Rho-0.0209 Delta / Theta2.8813
0.42	-16%	0.35	0.45	128	210.00	30	0%	13.6	16	0
WSM Call 210.00 Exp: Dec 20, 2024 Last: 0.42 Chg.: -16% SymbolWSM\|20241220\|210.00C Delta0.0927 Imp Vol0.365 Bid0.35 Gamma0.0168 Theoretical0.42 Ask0.45 Theta-0.1192 Intrinsic Value-14.36 Volume128 Vega0.0451 Time Value14.78 Open Interest279 Rho0.0034 Delta / Theta-0.7783 WSM Put 210.00 Exp: Dec 20, 2024 Last: 30 Chg.: 0% SymbolWSM\|20241220\|210.00P Delta-0.8529 Imp Vol0.4601 Bid13.6 Gamma0.0186 Theoretical14.8 Ask16 Theta-0.1925 Intrinsic Value14.36 Volume0 Vega0.0623 Time Value15.64 Open Interest4 Rho-0.0246 Delta / Theta4.43
0.16	0%	0	0.2	6	220.00	32.57	0%	23.1	25.8	0
WSM Call 220.00 Exp: Dec 20, 2024 Last: 0.16 Chg.: 0% SymbolWSM\|20241220\|220.00C Delta0.0342 Imp Vol0.4468 Bid0 Gamma0.0062 Theoretical0.16 Ask0.2 Theta-0.0662 Intrinsic Value-24.36 Volume6 Vega0.0206 Time Value24.52 Open Interest123 Rho0.0013 Delta / Theta-0.5157 WSM Put 220.00 Exp: Dec 20, 2024 Last: 32.57 Chg.: 0% SymbolWSM\|20241220\|220.00P Delta-0.9188 Imp Vol0.5824 Bid23.1 Gamma0.0096 Theoretical24.45 Ask25.8 Theta-0.1566 Intrinsic Value24.36 Volume0 Vega0.0406 Time Value8.21 Open Interest2 Rho-0.0246 Delta / Theta5.867

Open Positions

Calls

Puts

© 2016 Market data provided and hosted by Barchart Market Data Solutions. Fundamental company data provided by Morningstar and Zacks Investment Research. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer.

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com India's comments guidelines and agree to the terms described.

I Agree

WSM Comments

Write your thoughts about Williams-Sonoma Inc

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button" data-reg_ep="follow comment">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save"  data-reg_ep="save comment">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d56-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d56-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d56-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

Nifty 50	24,768.30	+219.60	+0.89%
BSE Sensex	82,150.89	+860.93	+1.06%
Nifty Bank	53,583.80	+367.35	+0.69%
Nifty 50 Futures	24,860.00	+211.45	+0.86%
US 500	6,046.0	-5.2	-0.09%
FTSE 100	8,300.33	-11.43	-0.14%
Dollar Index	106.68	+0.04	+0.04%

Gold	2,675.80	-33.60	-1.24%
Crude Oil WTI	71.29	+1.27	+1.81%
Brent Oil	74.49	+1.08	+1.47%
Natural Gas	3.280	-0.175	-5.21%
Silver	31.028	-0.591	-1.87%
Copper	831.50	-28.05	-3.26%
MCX Cotton	55,500	0.00	0.00%

SBI	861.55	+7.85	+0.92%
NTPC	357.15	+1.55	+0.44%
ICICI Bank	1,344.90	+15.65	+1.18%
Reliance Industries	1,272.85	+9.95	+0.79%
DLF	870.85	+3.75	+0.43%
Tata Motors	790.30	+3.95	+0.50%
Tata Steel Ltd	148.95	-1.83	-1.21%

USD/INR	84.782	-0.068	-0.08%
EUR/USD	1.0502	+0.0035	+0.00%
GBP/USD	1.2618	-0.0052	-0.79%
USD/JPY	153.64	+1.02	+0.67%
GBP/INR	106.978	-0.556	-0.52%
EUR/INR	89.0380	+0.2500	+0.28%
USD/CAD	1.4229	+0.0009	+0.00%

Recent Quotes

	Name	Price	Chg.	Chg. %
	WSM	195.63	+4.25	+2.22%

Market Movers

Name	Last	Chg. %	Vol.
Reliance Industries	1,272.85	+0.79%	28.63M
Reliance Industries	1,272.85	+0.79%	28.63M
ICICI Bank	1,344.90	+1.18%	13.54M
ICICI Bank	1,344.90	+1.18%	13.54M
Bharti Airtel	1,681.75	+4.42%	12.90M
Bharti Airtel	1,681.75	+4.42%	12.90M
HDFC Bank	1,871.75	+0.67%	9.50M

Name	Last	Chg. %	Vol.
Aarti Surfactants Prf	661.95	+372.82%	1.86K
Bharati Defence	4.080	+109.23%	17.41K
Bajel Projects	294.05	+20.00%	616.60K
Nilachal Refractories	62.14	+19.98%	25.48K
Bajel Projects	293.90	+19.98%	9.36M
Ind Renewable Energy	14.78	+19.97%	952.52K
Orbit Exports	275.15	+19.11%	146.02K

Name	Last	Chg. %	Vol.
Econo Trade India	8.78	-15.50%	507.70K
Systematix Securities	9.85	-14.35%	7.56K
Alfavision Overseas	11.10	-11.13%	34.11K
Octaware Tech	67.71	-10.00%	1.60K
Everest Organics	211.95	-10.00%	66.78K
Swarna Securities	67.51	-9.99%	5.73K
SAB	256.20	-9.99%	6.14K