Options Chain for WILLIAMS SONOMA INC COM (WSM) - $174.62 as of 11/19/2025 9:37:23 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 103.50 | 106.50 | 105.00 | % | 1.50 | 0 | 0 | 7.93 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:50 PM EST | |||
| 75.00 | 98.60 | 101.60 | 100.10 | % | 1.33 | 0 | 0 | 7.48 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:50 PM EST | |||
| 80.00 | 93.80 | 96.60 | 95.20 | % | 1.19 | 0 | 0 | 6.97 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:50 PM EST | |||
| 85.00 | 89.00 | 91.60 | 90.30 | % | 1.06 | 0 | 0 | 6.48 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:50 PM EST | |||
| 90.00 | 84.00 | 86.60 | 85.30 | % | 0.95 | 0 | 0 | 6.03 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:50 PM EST | |||
| 95.00 | 79.00 | 81.60 | 80.30 | % | 0.85 | 0 | 0 | 5.59 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:50 PM EST | |||
| 100.00 | 74.00 | 76.60 | 75.30 | 73.60 | -16.90 | -18.68% | 0.75 | 3 | 2 | 5.18 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:50 PM EST |
| 105.00 | 69.00 | 71.60 | 70.30 | 40.35 | 0.00 | 0.00% | 0.67 | 0 | 0 | 4.79 | 1.00 | 0.00 | 0.00 | 4/3/2025 | 11/19/2025 3:59:50 PM EST |
| 110.00 | 64.10 | 66.40 | 65.25 | 63.40 | +9.83 | +18.35% | 0.59 | 1 | 10 | 4.28 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:50 PM EST |
| 115.00 | 59.00 | 61.50 | 60.25 | 69.70 | % | 0.52 | 7 | 0 | 4.00 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:50 PM EST | |
| 120.00 | 54.20 | 56.50 | 55.35 | 64.70 | +17.70 | +37.66% | 0.46 | 6 | 2 | 3.66 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:50 PM EST |
| 125.00 | 48.70 | 51.60 | 50.15 | 67.00 | 0.00 | 0.00% | 0.40 | 0 | 4 | 3.39 | 1.00 | 0.00 | 0.00 | 10/15/2025 | 11/19/2025 3:59:50 PM EST |
| 130.00 | 43.70 | 46.60 | 45.15 | 37.37 | 0.00 | 0.00% | 0.35 | 0 | 1 | 3.07 | 1.00 | 0.00 | 0.00 | 6/2/2025 | 11/19/2025 3:59:50 PM EST |
| 135.00 | 38.70 | 41.50 | 40.10 | 30.80 | 0.00 | 0.00% | 0.30 | 0 | 1 | 2.71 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 11/19/2025 3:59:50 PM EST |
| 140.00 | 33.50 | 36.60 | 35.05 | 38.50 | -4.05 | -9.52% | 0.25 | 4 | 1 | 2.45 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:50 PM EST |
| 145.00 | 28.70 | 31.60 | 30.15 | % | 0.21 | 0 | 0 | 2.15 | 1.00 | 0.00 | -0.01 | 11/19/2025 3:59:50 PM EST | |||
| 150.00 | 23.70 | 26.60 | 25.15 | 44.00 | 0.00 | 0.00% | 0.17 | 0 | 4 | 1.86 | 0.99 | 0.00 | -0.02 | 7/31/2025 | 11/19/2025 3:59:50 PM EST |
| 155.00 | 18.70 | 21.70 | 20.20 | 30.40 | -14.50 | -32.30% | 0.13 | 14 | 3 | 1.60 | 0.97 | 0.01 | -0.15 | 11/19/2025 | 11/19/2025 3:59:50 PM EST |
| 160.00 | 14.30 | 16.30 | 15.30 | 41.30 | 0.00 | 0.00% | 0.10 | 0 | 75 | 1.17 | 0.94 | 0.01 | -0.33 | 10/28/2025 | 11/19/2025 3:59:50 PM EST |
| 165.00 | 9.10 | 12.20 | 10.65 | 35.59 | 0.00 | 0.00% | 0.06 | 0 | 13 | 1.14 | 0.86 | 0.02 | -0.77 | 8/27/2025 | 11/19/2025 3:59:50 PM EST |
| 170.00 | 5.50 | 8.10 | 6.80 | 6.50 | -10.26 | -61.22% | 0.04 | 6 | 52 | 0.63 | 0.73 | 0.04 | -0.97 | 11/19/2025 | 11/19/2025 3:59:50 PM EST |
| 175.00 | 2.90 | 4.10 | 3.50 | 4.09 | -6.18 | -60.18% | 0.02 | 255 | 218 | 0.63 | 0.53 | 0.05 | -1.01 | 11/19/2025 | 11/19/2025 3:59:50 PM EST |
| 180.00 | 1.00 | 2.85 | 1.93 | 1.50 | -7.61 | -83.54% | 0.01 | 180 | 352 | 0.71 | 0.32 | 0.04 | -0.85 | 11/19/2025 | 11/19/2025 3:59:50 PM EST |
| 185.00 | 0.00 | 1.25 | 0.63 | 0.90 | -5.60 | -86.16% | 0.00 | 324 | 76 | 0.86 | 0.16 | 0.03 | -0.57 | 11/19/2025 | 11/19/2025 3:59:50 PM EST |
| 190.00 | 0.00 | 1.00 | 0.50 | 0.40 | -4.38 | -91.64% | 0.00 | 316 | 343 | 1.02 | 0.07 | 0.01 | -0.24 | 11/19/2025 | 11/19/2025 3:59:50 PM EST |
| 195.00 | 0.05 | 0.75 | 0.40 | 0.53 | -2.59 | -83.02% | 0.00 | 63 | 828 | 0.89 | 0.03 | 0.01 | -0.09 | 11/19/2025 | 11/19/2025 3:59:50 PM EST |
| 200.00 | 0.00 | 0.60 | 0.30 | 0.20 | -1.81 | -90.05% | 0.00 | 454 | 699 | 1.25 | 0.01 | 0.00 | -0.02 | 11/19/2025 | 11/19/2025 3:59:50 PM EST |
| 210.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.75 | -97.41% | 0.00 | 263 | 646 | 1.05 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:50 PM EST |
| 220.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.22 | -88.00% | 0.00 | 72 | 657 | 1.28 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:50 PM EST |
| 230.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 11 | 448 | 1.50 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:50 PM EST |
| 240.00 | 0.00 | 0.65 | 0.33 | 0.02 | -1.43 | -98.63% | 0.00 | 3 | 25 | 2.47 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:50 PM EST |
| 250.00 | 0.00 | 0.65 | 0.33 | 1.13 | 0.00 | 0.00% | 0.00 | 0 | 26 | 2.72 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/19/2025 3:59:50 PM EST |
| 260.00 | 0.00 | 0.55 | 0.28 | 0.07 | +0.02 | +40.00% | 0.00 | 2 | 20 | 2.87 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:50 PM EST |
| 270.00 | 0.00 | 0.65 | 0.33 | 0.06 | +0.01 | +20.00% | 0.00 | 2 | 15 | 3.18 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:50 PM EST |
| 280.00 | 0.00 | 0.65 | 0.33 | 0.14 | +0.09 | +180.00% | 0.00 | 1 | 53 | 3.39 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:50 PM EST |
| 290.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 5 | 7 | 2.57 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 0.05 | 0.03 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/19/2025 3:59:50 PM EST |
| 75.00 | 0.00 | 0.05 | 0.03 | 0.06 | -0.41 | -87.24% | 0.00 | 8 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:50 PM EST |
| 80.00 | 0.00 | 0.40 | 0.20 | 0.18 | -0.31 | -63.27% | 0.00 | 3 | 48 | 0.00 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:50 PM EST |
| 85.00 | 0.00 | 0.40 | 0.20 | 0.17 | -0.42 | -71.19% | 0.00 | 5 | 67 | 0.00 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:50 PM EST |
| 90.00 | 0.00 | 0.40 | 0.20 | 0.24 | -0.39 | -61.91% | 0.00 | 2 | 33 | 0.00 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:50 PM EST |
| 95.00 | 0.00 | 0.60 | 0.30 | 0.40 | -0.90 | -69.24% | 0.00 | 2 | 9 | 0.00 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:50 PM EST |
| 100.00 | 0.00 | 0.65 | 0.33 | 1.36 | 0.00 | 0.00% | 0.00 | 0 | 2 | 4.30 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/19/2025 3:59:50 PM EST |
| 105.00 | 0.00 | 0.60 | 0.30 | 0.63 | -1.39 | -68.82% | 0.00 | 1 | 5 | 3.92 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:50 PM EST |
| 110.00 | 0.00 | 0.60 | 0.30 | 0.80 | -3.55 | -81.61% | 0.00 | 1 | 10 | 3.61 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:50 PM EST |
| 115.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 18 | 2.30 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 3:59:50 PM EST |
| 120.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 244 | 2.09 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 3:59:50 PM EST |
| 125.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 79 | 1.88 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 3:59:50 PM EST |
| 130.00 | 0.00 | 0.75 | 0.38 | 0.05 | -0.05 | -50.00% | 0.00 | 11 | 74 | 1.84 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:50 PM EST |
| 135.00 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 126 | 1.49 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 3:59:50 PM EST |
| 140.00 | 0.00 | 0.05 | 0.03 | 0.25 | -0.03 | -10.72% | 0.00 | 15 | 155 | 1.31 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:50 PM EST |
| 145.00 | 0.00 | 0.10 | 0.05 | 0.04 | -0.35 | -89.75% | 0.00 | 189 | 208 | 1.23 | 0.00 | 0.00 | -0.01 | 11/19/2025 | 11/19/2025 3:59:50 PM EST |
| 150.00 | 0.00 | 0.35 | 0.18 | 0.05 | -0.67 | -93.06% | 0.00 | 252 | 484 | 1.30 | -0.01 | 0.00 | -0.02 | 11/19/2025 | 11/19/2025 3:59:50 PM EST |
| 155.00 | 0.00 | 0.25 | 0.13 | 0.10 | -1.00 | -90.91% | 0.00 | 81 | 240 | 0.89 | -0.03 | 0.01 | -0.15 | 11/19/2025 | 11/19/2025 3:59:50 PM EST |
| 160.00 | 0.15 | 0.60 | 0.38 | 0.24 | -1.62 | -87.10% | 0.00 | 64 | 719 | 0.85 | -0.06 | 0.01 | -0.33 | 11/19/2025 | 11/19/2025 3:59:50 PM EST |
| 165.00 | 0.40 | 0.75 | 0.58 | 0.51 | -2.39 | -82.42% | 0.00 | 123 | 173 | 0.72 | -0.14 | 0.02 | -0.77 | 11/19/2025 | 11/19/2025 3:59:50 PM EST |
| 170.00 | 0.30 | 1.85 | 1.08 | 1.20 | -2.95 | -71.09% | 0.01 | 491 | 161 | 0.58 | -0.27 | 0.04 | -0.97 | 11/19/2025 | 11/19/2025 3:59:50 PM EST |
| 175.00 | 2.75 | 4.60 | 3.68 | 2.52 | -3.26 | -56.41% | 0.02 | 703 | 494 | 0.75 | -0.47 | 0.05 | -1.01 | 11/19/2025 | 11/19/2025 3:59:50 PM EST |
| 180.00 | 5.60 | 7.20 | 6.40 | 5.90 | -2.29 | -27.97% | 0.04 | 2,563 | 762 | 0.67 | -0.68 | 0.04 | -0.85 | 11/19/2025 | 11/19/2025 3:59:50 PM EST |
| 185.00 | 9.40 | 11.40 | 10.40 | 8.34 | -2.06 | -19.81% | 0.06 | 19 | 314 | 0.94 | -0.84 | 0.03 | -0.57 | 11/19/2025 | 11/19/2025 3:59:50 PM EST |
| 190.00 | 13.60 | 16.60 | 15.10 | 13.90 | +0.27 | +1.99% | 0.08 | 2 | 95 | 1.24 | -0.93 | 0.01 | -0.24 | 11/19/2025 | 11/19/2025 3:59:50 PM EST |
| 195.00 | 18.80 | 21.10 | 19.95 | 10.06 | -6.74 | -40.12% | 0.10 | 4 | 119 | 1.31 | -0.97 | 0.01 | -0.09 | 11/19/2025 | 11/19/2025 3:59:50 PM EST |
| 200.00 | 23.50 | 25.70 | 24.60 | 22.93 | +1.77 | +8.37% | 0.12 | 8 | 82 | 1.33 | -0.99 | 0.00 | -0.02 | 11/19/2025 | 11/19/2025 3:59:50 PM EST |
| 210.00 | 33.40 | 36.20 | 34.80 | 35.50 | +19.10 | +116.47% | 0.17 | 2 | 19 | 1.93 | -1.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:50 PM EST |
| 220.00 | 43.40 | 46.20 | 44.80 | 46.30 | +23.60 | +103.97% | 0.20 | 3 | 10 | 2.27 | -1.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:50 PM EST |
| 230.00 | 53.40 | 56.20 | 54.80 | % | 0.24 | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:50 PM EST | |||
| 240.00 | 63.40 | 66.20 | 64.80 | % | 0.27 | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:50 PM EST | |||
| 250.00 | 73.40 | 76.20 | 74.80 | 73.90 | -30.00 | -28.88% | 0.30 | 1 | 0 | 3.16 | -1.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:50 PM EST |
| 260.00 | 83.50 | 86.20 | 84.85 | 83.90 | % | 0.33 | 2 | 0 | 3.42 | -1.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:50 PM EST | |
| 270.00 | 93.40 | 96.20 | 94.80 | % | 0.35 | 0 | 0 | 3.67 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:50 PM EST | |||
| 280.00 | 103.40 | 106.60 | 105.00 | % | 0.38 | 0 | 0 | 4.13 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:50 PM EST | |||
| 290.00 | 113.40 | 116.20 | 114.80 | 113.90 | % | 0.40 | 1 | 0 | 4.13 | -1.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:50 PM EST |