Options Chain for WILLIAMS SONOMA INC COM (WSM) - $203.42 as of 8/22/2025 8:53:43 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 | 123.00 | 125.60 | 124.30 | % | 1.55 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 85.00 | 117.90 | 120.40 | 119.15 | % | 1.40 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 90.00 | 112.90 | 115.70 | 114.30 | % | 1.27 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 95.00 | 108.00 | 110.60 | 109.30 | % | 1.15 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 100.00 | 103.00 | 105.80 | 104.40 | % | 1.04 | 0 | 0 | 1.16 | 1.00 | 0.00 | -0.01 | 8/22/2025 4:00:00 PM EST | |||
| 105.00 | 98.10 | 100.80 | 99.45 | % | 0.95 | 0 | 0 | 1.09 | 1.00 | 0.00 | -0.01 | 8/22/2025 4:00:00 PM EST | |||
| 110.00 | 93.10 | 95.90 | 94.50 | % | 0.86 | 0 | 0 | 1.03 | 1.00 | 0.00 | -0.02 | 8/22/2025 4:00:00 PM EST | |||
| 115.00 | 88.20 | 91.00 | 89.60 | % | 0.78 | 0 | 0 | 0.98 | 1.00 | 0.00 | -0.02 | 8/22/2025 4:00:00 PM EST | |||
| 120.00 | 83.30 | 86.00 | 84.65 | % | 0.71 | 0 | 0 | 0.80 | 0.99 | 0.00 | -0.03 | 8/22/2025 4:00:00 PM EST | |||
| 125.00 | 78.30 | 81.10 | 79.70 | % | 0.64 | 0 | 0 | 0.86 | 0.99 | 0.00 | -0.02 | 8/22/2025 4:00:00 PM EST | |||
| 130.00 | 73.40 | 76.20 | 74.80 | % | 0.58 | 0 | 0 | 0.71 | 0.99 | 0.00 | -0.05 | 8/22/2025 4:00:00 PM EST | |||
| 135.00 | 68.80 | 71.70 | 70.25 | % | 0.52 | 0 | 0 | 0.82 | 0.98 | 0.00 | -0.03 | 8/22/2025 4:00:00 PM EST | |||
| 140.00 | 63.70 | 66.80 | 65.25 | 27.20 | 0.00 | 0.00% | 0.47 | 0 | 8 | 0.70 | 0.96 | 0.00 | -0.06 | 6/10/2025 | 8/22/2025 4:00:00 PM EST |
| 145.00 | 59.20 | 62.10 | 60.65 | 33.95 | 0.00 | 0.00% | 0.42 | 0 | 1 | 0.65 | 0.95 | 0.00 | -0.07 | 7/2/2025 | 8/22/2025 4:00:00 PM EST |
| 150.00 | 54.20 | 57.30 | 55.75 | 21.60 | 0.00 | 0.00% | 0.37 | 0 | 5 | 0.63 | 0.94 | 0.00 | -0.08 | 6/17/2025 | 8/22/2025 4:00:00 PM EST |
| 155.00 | 49.80 | 52.30 | 51.05 | 37.40 | 0.00 | 0.00% | 0.33 | 0 | 12 | 0.56 | 0.93 | 0.00 | -0.09 | 7/28/2025 | 8/22/2025 4:00:00 PM EST |
| 160.00 | 45.10 | 47.70 | 46.40 | 21.45 | 0.00 | 0.00% | 0.29 | 0 | 30 | 0.55 | 0.91 | 0.00 | -0.09 | 7/9/2025 | 8/22/2025 4:00:00 PM EST |
| 165.00 | 39.90 | 43.30 | 41.60 | 20.20 | 0.00 | 0.00% | 0.25 | 0 | 15 | 0.53 | 0.89 | 0.00 | -0.10 | 7/3/2025 | 8/22/2025 4:00:00 PM EST |
| 170.00 | 35.60 | 39.40 | 37.50 | 33.20 | 0.00 | 0.00% | 0.22 | 0 | 24 | 0.55 | 0.87 | 0.01 | -0.10 | 8/20/2025 | 8/22/2025 4:00:00 PM EST |
| 175.00 | 32.10 | 35.40 | 33.75 | 13.00 | 0.00 | 0.00% | 0.19 | 0 | 6 | 0.44 | 0.84 | 0.01 | -0.11 | 7/17/2025 | 8/22/2025 4:00:00 PM EST |
| 180.00 | 28.80 | 30.90 | 29.85 | 16.74 | 0.00 | 0.00% | 0.17 | 0 | 14 | 0.45 | 0.80 | 0.01 | -0.12 | 7/24/2025 | 8/22/2025 4:00:00 PM EST |
| 185.00 | 24.80 | 27.20 | 26.00 | 28.85 | 0.00 | 0.00% | 0.14 | 0 | 49 | 0.44 | 0.76 | 0.01 | -0.12 | 8/12/2025 | 8/22/2025 4:00:00 PM EST |
| 190.00 | 20.60 | 24.40 | 22.50 | 22.50 | -0.95 | -4.06% | 0.12 | 2 | 29 | 0.44 | 0.71 | 0.01 | -0.13 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 195.00 | 17.70 | 20.30 | 19.00 | 20.56 | 0.00 | 0.00% | 0.10 | 0 | 7 | 0.42 | 0.65 | 0.01 | -0.13 | 8/19/2025 | 8/22/2025 4:00:00 PM EST |
| 200.00 | 15.70 | 18.30 | 17.00 | 11.90 | 0.00 | 0.00% | 0.09 | 0 | 36 | 0.45 | 0.60 | 0.01 | -0.14 | 8/21/2025 | 8/22/2025 4:00:00 PM EST |
| 210.00 | 10.90 | 11.90 | 11.40 | 11.10 | +2.65 | +31.37% | 0.05 | 23 | 91 | 0.43 | 0.48 | 0.01 | -0.13 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 220.00 | 7.10 | 8.30 | 7.70 | 6.10 | 0.00 | 0.00% | 0.04 | 0 | 123 | 0.42 | 0.36 | 0.01 | -0.12 | 8/21/2025 | 8/22/2025 4:00:00 PM EST |
| 230.00 | 4.60 | 5.40 | 5.00 | 4.94 | +1.58 | +47.03% | 0.02 | 4 | 14 | 0.42 | 0.26 | 0.01 | -0.10 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 240.00 | 2.90 | 3.30 | 3.10 | 3.58 | 0.00 | 0.00% | 0.01 | 0 | 69 | 0.42 | 0.17 | 0.01 | -0.08 | 8/15/2025 | 8/22/2025 4:00:00 PM EST |
| 250.00 | 1.05 | 2.25 | 1.65 | 2.25 | -0.33 | -12.80% | 0.01 | 2 | 3 | 0.40 | 0.11 | 0.01 | -0.05 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 260.00 | 0.40 | 2.45 | 1.43 | 1.81 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.42 | 0.07 | 0.00 | -0.04 | 8/5/2025 | 8/22/2025 4:00:00 PM EST |
| 270.00 | 0.05 | 2.65 | 1.35 | 1.35 | % | 0.01 | 1 | 0 | 0.43 | 0.04 | 0.00 | -0.02 | 8/22/2025 | 8/22/2025 4:00:00 PM EST | |
| 280.00 | 0.00 | 2.40 | 1.20 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.60 | 0.03 | 0.00 | -0.02 | 8/12/2025 | 8/22/2025 4:00:00 PM EST |
| 290.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.58 | 0.01 | 0.00 | -0.01 | 8/22/2025 4:00:00 PM EST | |||
| 300.00 | 0.00 | 1.40 | 0.70 | % | 0.00 | 0 | 0 | 0.61 | 0.01 | 0.00 | -0.01 | 8/22/2025 4:00:00 PM EST | |||
| 310.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 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 | 1.90 | 0.95 | 0.96 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.54 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 4:00:00 PM EST |
| 85.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 90.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 95.00 | 0.00 | 2.20 | 1.10 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.33 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 8/22/2025 4:00:00 PM EST |
| 100.00 | 0.00 | 2.20 | 1.10 | 1.12 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.00 | -0.01 | 8/20/2025 | 8/22/2025 4:00:00 PM EST |
| 105.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 1.19 | 0.00 | 0.00 | -0.01 | 8/22/2025 4:00:00 PM EST | |||
| 110.00 | 0.00 | 0.45 | 0.23 | 1.33 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.81 | 0.00 | 0.00 | -0.02 | 6/26/2025 | 8/22/2025 4:00:00 PM EST |
| 115.00 | 0.00 | 2.30 | 1.15 | 2.45 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.06 | 0.00 | 0.00 | -0.02 | 6/24/2025 | 8/22/2025 4:00:00 PM EST |
| 120.00 | 0.10 | 2.30 | 1.20 | 0.78 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.79 | -0.01 | 0.00 | -0.03 | 7/23/2025 | 8/22/2025 4:00:00 PM EST |
| 125.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.94 | -0.01 | 0.00 | -0.02 | 8/22/2025 4:00:00 PM EST | |||
| 130.00 | 0.10 | 1.60 | 0.85 | 5.48 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.65 | -0.01 | 0.00 | -0.05 | 6/3/2025 | 8/22/2025 4:00:00 PM EST |
| 135.00 | 0.00 | 2.55 | 1.28 | 6.25 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.83 | -0.02 | 0.00 | -0.03 | 6/17/2025 | 8/22/2025 4:00:00 PM EST |
| 140.00 | 0.05 | 2.70 | 1.38 | % | 0.01 | 0 | 0 | 0.60 | -0.04 | 0.00 | -0.06 | 8/22/2025 4:00:00 PM EST | |||
| 145.00 | 0.20 | 2.15 | 1.18 | 0.75 | 0.00 | 0.00% | 0.01 | 2 | 3 | 0.57 | -0.05 | 0.00 | -0.07 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 150.00 | 0.85 | 1.25 | 1.05 | 1.13 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.54 | -0.06 | 0.00 | -0.08 | 8/14/2025 | 8/22/2025 4:00:00 PM EST |
| 155.00 | 0.70 | 2.15 | 1.43 | 1.37 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.52 | -0.07 | 0.00 | -0.09 | 8/14/2025 | 8/22/2025 4:00:00 PM EST |
| 160.00 | 1.40 | 2.90 | 2.15 | 1.80 | +0.03 | +1.70% | 0.01 | 1 | 24 | 0.54 | -0.09 | 0.00 | -0.09 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 165.00 | 1.60 | 3.40 | 2.50 | 3.15 | 0.00 | 0.00% | 0.02 | 0 | 25 | 0.51 | -0.11 | 0.00 | -0.10 | 8/21/2025 | 8/22/2025 4:00:00 PM EST |
| 170.00 | 1.70 | 4.40 | 3.05 | 3.60 | 0.00 | 0.00% | 0.02 | 0 | 51 | 0.49 | -0.13 | 0.01 | -0.10 | 8/20/2025 | 8/22/2025 4:00:00 PM EST |
| 175.00 | 2.50 | 4.10 | 3.30 | 3.85 | 0.00 | 0.00% | 0.02 | 0 | 17 | 0.45 | -0.16 | 0.01 | -0.11 | 8/19/2025 | 8/22/2025 4:00:00 PM EST |
| 180.00 | 3.60 | 5.20 | 4.40 | 4.56 | 0.00 | 0.00% | 0.02 | 0 | 22 | 0.45 | -0.20 | 0.01 | -0.12 | 8/19/2025 | 8/22/2025 4:00:00 PM EST |
| 185.00 | 5.80 | 6.50 | 6.15 | 6.20 | +0.20 | +3.34% | 0.03 | 2 | 68 | 0.47 | -0.24 | 0.01 | -0.12 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 190.00 | 7.20 | 8.00 | 7.60 | 7.65 | -2.55 | -25.00% | 0.04 | 4 | 141 | 0.46 | -0.29 | 0.01 | -0.13 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 195.00 | 8.10 | 9.80 | 8.95 | 12.70 | +0.10 | +0.80% | 0.05 | 1 | 31 | 0.43 | -0.35 | 0.01 | -0.13 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 200.00 | 11.10 | 11.90 | 11.50 | 14.83 | 0.00 | 0.00% | 0.06 | 0 | 79 | 0.44 | -0.40 | 0.01 | -0.14 | 8/21/2025 | 8/22/2025 4:00:00 PM EST |
| 210.00 | 16.10 | 17.10 | 16.60 | 17.69 | +1.59 | +9.88% | 0.08 | 1 | 89 | 0.43 | -0.52 | 0.01 | -0.13 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 220.00 | 22.10 | 23.90 | 23.00 | 21.30 | 0.00 | 0.00% | 0.10 | 0 | 61 | 0.42 | -0.64 | 0.01 | -0.12 | 8/13/2025 | 8/22/2025 4:00:00 PM EST |
| 230.00 | 28.80 | 32.50 | 30.65 | % | 0.13 | 0 | 0 | 0.42 | -0.74 | 0.01 | -0.10 | 8/22/2025 4:00:00 PM EST | |||
| 240.00 | 36.70 | 40.70 | 38.70 | % | 0.16 | 0 | 0 | 0.39 | -0.83 | 0.01 | -0.08 | 8/22/2025 4:00:00 PM EST | |||
| 250.00 | 46.30 | 49.40 | 47.85 | % | 0.19 | 0 | 0 | 0.51 | -0.89 | 0.01 | -0.05 | 8/22/2025 4:00:00 PM EST | |||
| 260.00 | 55.20 | 58.80 | 57.00 | % | 0.22 | 0 | 0 | 0.54 | -0.93 | 0.00 | -0.04 | 8/22/2025 4:00:00 PM EST | |||
| 270.00 | 64.80 | 68.60 | 66.70 | % | 0.25 | 0 | 0 | 0.58 | -0.96 | 0.00 | -0.02 | 8/22/2025 4:00:00 PM EST | |||
| 280.00 | 74.70 | 78.30 | 76.50 | % | 0.27 | 0 | 0 | 0.64 | -0.97 | 0.00 | -0.02 | 8/22/2025 4:00:00 PM EST | |||
| 290.00 | 84.60 | 88.40 | 86.50 | % | 0.30 | 0 | 0 | 0.70 | -0.99 | 0.00 | -0.01 | 8/22/2025 4:00:00 PM EST | |||
| 300.00 | 94.60 | 98.40 | 96.50 | % | 0.32 | 0 | 0 | 0.75 | -0.99 | 0.00 | -0.01 | 8/22/2025 4:00:00 PM EST | |||
| 310.00 | 104.60 | 108.50 | 106.55 | % | 0.34 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST |