Options Chain for WILLIAMS SONOMA INC COM (WSM) - $189.06 as of 10/8/2025 3:29:24 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 109.00 | 112.20 | 110.60 | % | 1.38 | 0 | 0 | 3.79 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:53 PM EST | |||
| 85.00 | 104.20 | 107.20 | 105.70 | % | 1.24 | 0 | 0 | 3.59 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:53 PM EST | |||
| 90.00 | 99.20 | 102.00 | 100.60 | % | 1.12 | 0 | 0 | 3.26 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:53 PM EST | |||
| 95.00 | 94.70 | 97.20 | 95.95 | % | 1.01 | 0 | 0 | 3.12 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:53 PM EST | |||
| 100.00 | 89.00 | 92.20 | 90.60 | % | 0.91 | 0 | 0 | 2.92 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:53 PM EST | |||
| 105.00 | 84.00 | 87.20 | 85.60 | % | 0.82 | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:53 PM EST | |||
| 110.00 | 79.00 | 81.90 | 80.45 | % | 0.73 | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:53 PM EST | |||
| 115.00 | 74.30 | 77.00 | 75.65 | % | 0.66 | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:53 PM EST | |||
| 120.00 | 69.50 | 72.00 | 70.75 | % | 0.59 | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:53 PM EST | |||
| 125.00 | 64.40 | 67.10 | 65.75 | % | 0.53 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:53 PM EST | |||
| 130.00 | 59.40 | 62.30 | 60.85 | % | 0.47 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:53 PM EST | |||
| 135.00 | 54.50 | 57.20 | 55.85 | 59.40 | 0.00 | 0.00% | 0.41 | 0 | 1 | 1.75 | 1.00 | 0.00 | 0.00 | 9/30/2025 | 10/8/2025 2:58:53 PM EST |
| 140.00 | 49.60 | 52.20 | 50.90 | 54.41 | 0.00 | 0.00% | 0.36 | 0 | 7 | 1.60 | 1.00 | 0.00 | 0.00 | 9/30/2025 | 10/8/2025 2:58:53 PM EST |
| 145.00 | 44.20 | 47.00 | 45.60 | 55.10 | 0.00 | 0.00% | 0.31 | 0 | 7 | 1.26 | 1.00 | 0.00 | 0.00 | 9/25/2025 | 10/8/2025 2:58:53 PM EST |
| 150.00 | 39.10 | 42.20 | 40.65 | 21.60 | 0.00 | 0.00% | 0.27 | 0 | 5 | 1.32 | 1.00 | 0.00 | 0.00 | 6/17/2025 | 10/8/2025 2:58:53 PM EST |
| 155.00 | 34.10 | 37.40 | 35.75 | 41.84 | 0.00 | 0.00% | 0.23 | 0 | 14 | 1.23 | 1.00 | 0.00 | -0.01 | 10/6/2025 | 10/8/2025 2:58:53 PM EST |
| 160.00 | 29.60 | 31.90 | 30.75 | 33.12 | 0.00 | 0.00% | 0.19 | 0 | 32 | 1.00 | 1.00 | 0.00 | -0.01 | 10/2/2025 | 10/8/2025 2:58:53 PM EST |
| 165.00 | 24.70 | 27.50 | 26.10 | 31.85 | 0.00 | 0.00% | 0.16 | 0 | 48 | 0.96 | 0.96 | 0.01 | -0.08 | 10/6/2025 | 10/8/2025 2:58:53 PM EST |
| 170.00 | 19.90 | 22.70 | 21.30 | 24.50 | 0.00 | 0.00% | 0.13 | 0 | 25 | 0.86 | 0.93 | 0.01 | -0.11 | 10/1/2025 | 10/8/2025 2:58:53 PM EST |
| 175.00 | 15.20 | 17.80 | 16.50 | 24.13 | 0.00 | 0.00% | 0.09 | 0 | 7 | 0.50 | 0.87 | 0.01 | -0.15 | 9/19/2025 | 10/8/2025 2:58:53 PM EST |
| 180.00 | 10.40 | 13.10 | 11.75 | 17.48 | 0.00 | 0.00% | 0.07 | 0 | 28 | 0.43 | 0.80 | 0.02 | -0.19 | 10/6/2025 | 10/8/2025 2:58:53 PM EST |
| 185.00 | 7.40 | 8.80 | 8.10 | 7.89 | 0.00 | 0.00% | 0.04 | 0 | 45 | 0.38 | 0.67 | 0.03 | -0.24 | 10/7/2025 | 10/8/2025 2:58:53 PM EST |
| 190.00 | 5.00 | 5.80 | 5.40 | 4.80 | -0.25 | -4.95% | 0.03 | 11 | 26 | 0.42 | 0.51 | 0.03 | -0.27 | 10/8/2025 | 10/8/2025 2:58:53 PM EST |
| 195.00 | 2.40 | 3.10 | 2.75 | 2.86 | +0.09 | +3.25% | 0.01 | 2 | 94 | 0.40 | 0.37 | 0.03 | -0.27 | 10/8/2025 | 10/8/2025 2:58:53 PM EST |
| 200.00 | 1.25 | 1.70 | 1.48 | 1.45 | -0.15 | -9.38% | 0.01 | 11 | 150 | 0.40 | 0.25 | 0.02 | -0.24 | 10/8/2025 | 10/8/2025 2:58:53 PM EST |
| 210.00 | 0.25 | 0.50 | 0.38 | 0.36 | -0.06 | -14.29% | 0.00 | 4 | 520 | 0.43 | 0.10 | 0.01 | -0.15 | 10/8/2025 | 10/8/2025 2:58:53 PM EST |
| 220.00 | 0.00 | 0.55 | 0.28 | 0.34 | -0.22 | -39.29% | 0.00 | 6 | 715 | 0.61 | 0.03 | 0.00 | -0.06 | 10/8/2025 | 10/8/2025 2:58:53 PM EST |
| 230.00 | 0.00 | 0.75 | 0.38 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.80 | 0.01 | 0.00 | -0.02 | 10/6/2025 | 10/8/2025 2:58:53 PM EST |
| 240.00 | 0.00 | 0.90 | 0.45 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 187 | 0.97 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 10/8/2025 2:58:53 PM EST |
| 250.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 19 | 0.94 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:53 PM EST |
| 260.00 | 0.00 | 0.90 | 0.45 | 0.81 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.22 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 10/8/2025 2:58:53 PM EST |
| 270.00 | 0.00 | 2.15 | 1.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.61 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 10/8/2025 2:58:53 PM EST |
| 280.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.03 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 10/8/2025 2:58:53 PM EST |
| 290.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.84 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 10/8/2025 2:58:53 PM EST |
| 300.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:53 PM EST | |||
| 310.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:53 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 0.90 | 0.45 | 0.96 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.11 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 10/8/2025 2:58:53 PM EST |
| 85.00 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:53 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.28 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:53 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.07 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 10/8/2025 2:58:53 PM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | 1.12 | 0.00 | 0.00% | 0.01 | 0 | 0 | 2.88 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 10/8/2025 2:58:53 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:53 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | 1.33 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.52 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 10/8/2025 2:58:53 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | 2.45 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.35 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 10/8/2025 2:58:53 PM EST |
| 120.00 | 0.00 | 2.00 | 1.00 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 31 | 2.14 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 10/8/2025 2:58:53 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:53 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.88 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 10/8/2025 2:58:53 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.73 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 10/8/2025 2:58:53 PM EST |
| 140.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.23 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 10/8/2025 2:58:53 PM EST |
| 145.00 | 0.00 | 0.75 | 0.38 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.11 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 10/8/2025 2:58:53 PM EST |
| 150.00 | 0.05 | 2.00 | 1.03 | 1.26 | 0.00 | 0.00% | 0.01 | 0 | 42 | 0.96 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 2:58:53 PM EST |
| 155.00 | 0.00 | 0.30 | 0.15 | 0.41 | +0.19 | +86.37% | 0.00 | 1 | 56 | 0.73 | 0.00 | 0.00 | -0.01 | 10/8/2025 | 10/8/2025 2:58:53 PM EST |
| 160.00 | 0.00 | 1.65 | 0.83 | 1.37 | 0.00 | 0.00% | 0.01 | 0 | 257 | 0.96 | 0.00 | 0.00 | -0.01 | 10/7/2025 | 10/8/2025 2:58:53 PM EST |
| 165.00 | 0.05 | 0.90 | 0.48 | 0.76 | +0.46 | +153.34% | 0.00 | 1 | 68 | 0.55 | -0.04 | 0.01 | -0.08 | 10/8/2025 | 10/8/2025 2:58:53 PM EST |
| 170.00 | 0.35 | 0.85 | 0.60 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 127 | 0.52 | -0.07 | 0.01 | -0.11 | 10/7/2025 | 10/8/2025 2:58:53 PM EST |
| 175.00 | 0.50 | 1.05 | 0.78 | 0.75 | -0.30 | -28.58% | 0.00 | 1 | 208 | 0.45 | -0.13 | 0.01 | -0.15 | 10/8/2025 | 10/8/2025 2:58:53 PM EST |
| 180.00 | 1.15 | 1.50 | 1.33 | 1.52 | -0.48 | -24.00% | 0.01 | 10 | 692 | 0.42 | -0.20 | 0.02 | -0.19 | 10/8/2025 | 10/8/2025 2:58:53 PM EST |
| 185.00 | 2.25 | 2.70 | 2.48 | 2.80 | -0.20 | -6.67% | 0.01 | 6 | 165 | 0.41 | -0.33 | 0.03 | -0.24 | 10/8/2025 | 10/8/2025 2:58:53 PM EST |
| 190.00 | 4.20 | 4.70 | 4.45 | 4.90 | -0.40 | -7.55% | 0.02 | 7 | 1,106 | 0.41 | -0.49 | 0.03 | -0.27 | 10/8/2025 | 10/8/2025 2:58:53 PM EST |
| 195.00 | 6.90 | 7.50 | 7.20 | 8.10 | +3.12 | +62.66% | 0.04 | 1 | 105 | 0.39 | -0.63 | 0.03 | -0.27 | 10/8/2025 | 10/8/2025 2:58:53 PM EST |
| 200.00 | 9.90 | 12.40 | 11.15 | 9.62 | 0.00 | 0.00% | 0.06 | 0 | 145 | 0.48 | -0.75 | 0.02 | -0.24 | 10/7/2025 | 10/8/2025 2:58:53 PM EST |
| 210.00 | 18.90 | 21.40 | 20.15 | 13.50 | 0.00 | 0.00% | 0.10 | 0 | 116 | 0.61 | -0.90 | 0.01 | -0.15 | 9/24/2025 | 10/8/2025 2:58:53 PM EST |
| 220.00 | 28.50 | 31.10 | 29.80 | 30.50 | 0.00 | 0.00% | 0.14 | 0 | 64 | 0.75 | -0.97 | 0.00 | -0.06 | 9/2/2025 | 10/8/2025 2:58:53 PM EST |
| 230.00 | 38.30 | 41.00 | 39.65 | % | 0.17 | 0 | 0 | 0.89 | -0.99 | 0.00 | -0.02 | 10/8/2025 2:58:53 PM EST | |||
| 240.00 | 48.20 | 51.00 | 49.60 | % | 0.21 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:53 PM EST | |||
| 250.00 | 58.40 | 60.90 | 59.65 | % | 0.24 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:53 PM EST | |||
| 260.00 | 68.20 | 71.00 | 69.60 | % | 0.27 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:53 PM EST | |||
| 270.00 | 78.70 | 81.00 | 79.85 | % | 0.30 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:53 PM EST | |||
| 280.00 | 88.20 | 90.80 | 89.50 | % | 0.32 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:53 PM EST | |||
| 290.00 | 98.50 | 100.80 | 99.65 | % | 0.34 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:53 PM EST | |||
| 300.00 | 108.10 | 110.90 | 109.50 | % | 0.36 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:53 PM EST | |||
| 310.00 | 118.10 | 120.90 | 119.50 | % | 0.39 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:53 PM EST |