Cboe Global Markets

WSM - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

Williams-Sonoma, Inc. (wsm)

2025-09-02 15:59:59 ET (Delayed)
Bid: 
0
Ask: 
0
Vol: 
1,288,942
Last: 
191.96
Change: 
+3.77 (+1.964%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 September
 
Options Chain
Total Records: 6
Calls
(EXPR: Fri Sep 19 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
WSM 180.000
11.45
+0
13.8
14.5
0
0.38
0.7889
0.0173
152
WSM 185.000
9.5
+2
10.1
11
2
0.39
0.6913
0.0217
240
WSM 190.000
6.48
+1.48
7
8.2
14
0.39
0.5743
0.0247
539
WSM 195.000
5.3
+2.2
4.5
5.8
8
0.39
0.4488
0.0253
883
WSM 200.000
3.1
+1.275
2.7
3.5
47
0.37
0.3292
0.0233
1283
WSM 210.000
1.04
+0.49
0.85
1.1
18
0.36
0.1494
0.0149
717
Fri Sep 19 2025
Strike
WSM 180.000
WSM 185.000
WSM 190.000
WSM 195.000
WSM 200.000
WSM 210.000
Puts
(EXPR: Fri Sep 19 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
WSM 180.000
2.55
-0.675
1.8
2.85
17
0.39
-0.2119
0.0174
640
WSM 185.000
3.4
-1.65
3.1
3.6
17
0.39
-0.3102
0.0218
410
WSM 190.000
5.2
-2.25
4.9
5.3
28
0.37
-0.4281
0.0249
424
WSM 195.000
8.85
-1.8
7.2
8.3
8
0.38
-0.5548
0.0255
427
WSM 200.000
14.1
-0.05
10.5
11.3
1
0.37
-0.676
0.0236
833
WSM 210.000
17.03
+0
18.3
20
0
0.4
-0.8592
0.0153
152
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe's world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.