Options Chain for WILLIAMS SONOMA INC COM (WSM) - $196.14 as of 10/3/2025 3:35:39 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 | 127.70 | 131.40 | 129.55 | % | 1.85 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:03 PM EST | |||
| 75.00 | 122.60 | 126.60 | 124.60 | % | 1.66 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:03 PM EST | |||
| 80.00 | 117.50 | 121.50 | 119.50 | % | 1.49 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:03 PM EST | |||
| 85.00 | 112.60 | 116.10 | 114.35 | % | 1.35 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:03 PM EST | |||
| 90.00 | 107.40 | 111.50 | 109.45 | % | 1.22 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:03 PM EST | |||
| 95.00 | 102.60 | 106.50 | 104.55 | % | 1.10 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:03 PM EST | |||
| 100.00 | 97.60 | 101.10 | 99.35 | % | 0.99 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:03 PM EST | |||
| 105.00 | 92.70 | 96.60 | 94.65 | 40.35 | 0.00 | 0.00% | 0.90 | 0 | 2 | 1.27 | 1.00 | 0.00 | 0.00 | 4/3/2025 | 10/3/2025 4:00:03 PM EST |
| 110.00 | 87.70 | 91.20 | 89.45 | 53.57 | 0.00 | 0.00% | 0.81 | 0 | 10 | 1.10 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 10/3/2025 4:00:03 PM EST |
| 115.00 | 82.70 | 86.60 | 84.65 | % | 0.74 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:03 PM EST | |||
| 120.00 | 77.80 | 81.80 | 79.80 | 47.00 | 0.00 | 0.00% | 0.66 | 0 | 2 | 0.97 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 10/3/2025 4:00:03 PM EST |
| 125.00 | 72.90 | 76.80 | 74.85 | 49.15 | 0.00 | 0.00% | 0.60 | 0 | 4 | 0.99 | 0.99 | 0.00 | -0.01 | 7/17/2025 | 10/3/2025 4:00:03 PM EST |
| 130.00 | 68.10 | 71.90 | 70.00 | 37.37 | 0.00 | 0.00% | 0.54 | 0 | 1 | 0.93 | 0.99 | 0.00 | -0.01 | 6/2/2025 | 10/3/2025 4:00:03 PM EST |
| 135.00 | 63.00 | 67.00 | 65.00 | 30.80 | 0.00 | 0.00% | 0.48 | 0 | 1 | 0.86 | 0.98 | 0.00 | -0.02 | 4/7/2025 | 10/3/2025 4:00:03 PM EST |
| 140.00 | 58.20 | 62.20 | 60.20 | 53.80 | 0.00 | 0.00% | 0.43 | 0 | 2 | 0.82 | 0.97 | 0.00 | -0.02 | 9/29/2025 | 10/3/2025 4:00:03 PM EST |
| 145.00 | 53.30 | 57.40 | 55.35 | % | 0.38 | 0 | 0 | 0.78 | 0.96 | 0.00 | -0.04 | 10/3/2025 4:00:03 PM EST | |||
| 150.00 | 48.90 | 52.70 | 50.80 | 44.00 | 0.00 | 0.00% | 0.34 | 0 | 4 | 0.73 | 0.94 | 0.00 | -0.05 | 7/31/2025 | 10/3/2025 4:00:03 PM EST |
| 155.00 | 44.30 | 48.10 | 46.20 | 41.10 | 0.00 | 0.00% | 0.30 | 0 | 3 | 0.69 | 0.92 | 0.00 | -0.06 | 8/28/2025 | 10/3/2025 4:00:03 PM EST |
| 160.00 | 39.80 | 43.50 | 41.65 | 36.00 | 0.00 | 0.00% | 0.26 | 0 | 59 | 0.46 | 0.90 | 0.00 | -0.07 | 9/29/2025 | 10/3/2025 4:00:03 PM EST |
| 165.00 | 35.50 | 39.20 | 37.35 | 35.59 | 0.00 | 0.00% | 0.23 | 0 | 13 | 0.49 | 0.87 | 0.01 | -0.08 | 8/27/2025 | 10/3/2025 4:00:03 PM EST |
| 170.00 | 31.20 | 35.00 | 33.10 | 37.45 | 0.00 | 0.00% | 0.19 | 0 | 55 | 0.48 | 0.83 | 0.01 | -0.10 | 9/5/2025 | 10/3/2025 4:00:03 PM EST |
| 175.00 | 27.10 | 31.10 | 29.10 | 34.56 | 0.00 | 0.00% | 0.17 | 0 | 48 | 0.48 | 0.79 | 0.01 | -0.11 | 8/11/2025 | 10/3/2025 4:00:03 PM EST |
| 180.00 | 24.30 | 26.70 | 25.50 | 19.46 | 0.00 | 0.00% | 0.14 | 0 | 31 | 0.48 | 0.75 | 0.01 | -0.12 | 9/2/2025 | 10/3/2025 4:00:03 PM EST |
| 185.00 | 20.70 | 23.40 | 22.05 | 22.88 | +0.23 | +1.02% | 0.12 | 1 | 27 | 0.47 | 0.70 | 0.01 | -0.13 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 190.00 | 17.50 | 20.00 | 18.75 | 13.80 | 0.00 | 0.00% | 0.10 | 0 | 59 | 0.46 | 0.65 | 0.01 | -0.14 | 9/29/2025 | 10/3/2025 4:00:03 PM EST |
| 195.00 | 14.60 | 17.20 | 15.90 | 12.60 | 0.00 | 0.00% | 0.08 | 0 | 58 | 0.46 | 0.59 | 0.01 | -0.14 | 10/1/2025 | 10/3/2025 4:00:03 PM EST |
| 200.00 | 11.80 | 15.00 | 13.40 | 14.24 | +3.34 | +30.65% | 0.07 | 3 | 301 | 0.46 | 0.53 | 0.01 | -0.14 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 210.00 | 7.50 | 10.70 | 9.10 | 8.50 | +2.40 | +39.35% | 0.04 | 11 | 125 | 0.45 | 0.42 | 0.01 | -0.14 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 220.00 | 4.80 | 6.90 | 5.85 | 6.40 | +1.80 | +39.13% | 0.03 | 14 | 126 | 0.44 | 0.30 | 0.01 | -0.12 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 230.00 | 2.70 | 4.90 | 3.80 | 4.30 | +1.52 | +54.68% | 0.02 | 1 | 35 | 0.44 | 0.21 | 0.01 | -0.09 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 240.00 | 1.45 | 3.30 | 2.38 | 1.57 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.43 | 0.13 | 0.01 | -0.07 | 9/24/2025 | 10/3/2025 4:00:03 PM EST |
| 250.00 | 0.80 | 2.25 | 1.53 | 1.40 | -0.10 | -6.67% | 0.01 | 6 | 20 | 0.44 | 0.08 | 0.00 | -0.05 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 260.00 | 0.00 | 2.85 | 1.43 | 1.32 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.62 | 0.05 | 0.00 | -0.03 | 9/23/2025 | 10/3/2025 4:00:03 PM EST |
| 270.00 | 0.00 | 2.55 | 1.28 | 1.14 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.64 | 0.03 | 0.00 | -0.02 | 9/8/2025 | 10/3/2025 4:00:03 PM EST |
| 280.00 | 0.00 | 2.35 | 1.18 | 1.19 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.68 | 0.01 | 0.00 | -0.01 | 9/30/2025 | 10/3/2025 4:00:03 PM EST |
| 290.00 | 0.00 | 2.25 | 1.13 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.72 | 0.01 | 0.00 | -0.01 | 9/4/2025 | 10/3/2025 4:00:03 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 | 1.05 | 0.53 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.62 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 10/3/2025 4:00:03 PM EST |
| 75.00 | 0.00 | 2.20 | 1.10 | 0.97 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.78 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 10/3/2025 4:00:03 PM EST |
| 80.00 | 0.00 | 2.25 | 1.13 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 50 | 1.68 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 10/3/2025 4:00:03 PM EST |
| 85.00 | 0.00 | 2.25 | 1.13 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 66 | 1.58 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 10/3/2025 4:00:03 PM EST |
| 90.00 | 0.00 | 2.25 | 1.13 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 34 | 1.49 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 10/3/2025 4:00:03 PM EST |
| 95.00 | 0.00 | 2.30 | 1.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.41 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 10/3/2025 4:00:03 PM EST |
| 100.00 | 0.00 | 2.30 | 1.15 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.32 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 10/3/2025 4:00:03 PM EST |
| 105.00 | 0.00 | 2.35 | 1.18 | 2.02 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.25 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 10/3/2025 4:00:03 PM EST |
| 110.00 | 0.00 | 2.35 | 1.18 | 4.35 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.17 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 10/3/2025 4:00:03 PM EST |
| 115.00 | 0.00 | 2.40 | 1.20 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.11 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 10/3/2025 4:00:03 PM EST |
| 120.00 | 0.00 | 1.25 | 0.63 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 52 | 0.89 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 10/3/2025 4:00:03 PM EST |
| 125.00 | 0.00 | 2.50 | 1.25 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 56 | 0.98 | -0.01 | 0.00 | -0.01 | 7/30/2025 | 10/3/2025 4:00:03 PM EST |
| 130.00 | 0.00 | 2.55 | 1.28 | 5.30 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.92 | -0.01 | 0.00 | -0.01 | 6/30/2025 | 10/3/2025 4:00:03 PM EST |
| 135.00 | 0.00 | 2.65 | 1.33 | 0.54 | 0.00 | 0.00% | 0.01 | 0 | 34 | 0.86 | -0.02 | 0.00 | -0.02 | 9/30/2025 | 10/3/2025 4:00:03 PM EST |
| 140.00 | 0.00 | 2.75 | 1.38 | 0.76 | 0.00 | 0.00% | 0.01 | 0 | 35 | 0.81 | -0.03 | 0.00 | -0.02 | 9/30/2025 | 10/3/2025 4:00:03 PM EST |
| 145.00 | 0.05 | 2.95 | 1.50 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 37 | 0.56 | -0.04 | 0.00 | -0.04 | 9/29/2025 | 10/3/2025 4:00:03 PM EST |
| 150.00 | 0.05 | 1.70 | 0.88 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 122 | 0.46 | -0.06 | 0.00 | -0.05 | 9/22/2025 | 10/3/2025 4:00:03 PM EST |
| 155.00 | 0.05 | 2.50 | 1.28 | 1.83 | +0.31 | +20.40% | 0.01 | 10 | 101 | 0.45 | -0.08 | 0.00 | -0.06 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 160.00 | 0.55 | 3.60 | 2.08 | 2.40 | 0.00 | 0.00% | 0.01 | 0 | 76 | 0.50 | -0.10 | 0.00 | -0.07 | 10/1/2025 | 10/3/2025 4:00:03 PM EST |
| 165.00 | 1.80 | 3.30 | 2.55 | 2.70 | -1.10 | -28.95% | 0.02 | 20 | 137 | 0.50 | -0.13 | 0.01 | -0.08 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 170.00 | 2.55 | 4.00 | 3.28 | 3.26 | -0.79 | -19.51% | 0.02 | 2 | 69 | 0.49 | -0.17 | 0.01 | -0.10 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 175.00 | 4.00 | 4.60 | 4.30 | 3.82 | -1.98 | -34.14% | 0.02 | 14 | 19 | 0.48 | -0.21 | 0.01 | -0.11 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 180.00 | 5.00 | 5.90 | 5.45 | 4.97 | -1.60 | -24.36% | 0.03 | 7 | 71 | 0.47 | -0.25 | 0.01 | -0.12 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 185.00 | 6.50 | 7.50 | 7.00 | 9.07 | 0.00 | 0.00% | 0.04 | 0 | 124 | 0.47 | -0.30 | 0.01 | -0.13 | 10/2/2025 | 10/3/2025 4:00:03 PM EST |
| 190.00 | 8.10 | 9.70 | 8.90 | 8.00 | -2.40 | -23.08% | 0.05 | 1 | 73 | 0.47 | -0.35 | 0.01 | -0.14 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 195.00 | 10.30 | 12.70 | 11.50 | 13.33 | 0.00 | 0.00% | 0.06 | 0 | 64 | 0.48 | -0.41 | 0.01 | -0.14 | 10/1/2025 | 10/3/2025 4:00:03 PM EST |
| 200.00 | 12.00 | 15.10 | 13.55 | 12.01 | -3.19 | -20.99% | 0.07 | 12 | 50 | 0.47 | -0.47 | 0.01 | -0.14 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 210.00 | 17.80 | 20.40 | 19.10 | 18.40 | 0.00 | 0.00% | 0.09 | 0 | 19 | 0.46 | -0.58 | 0.01 | -0.14 | 9/10/2025 | 10/3/2025 4:00:03 PM EST |
| 220.00 | 24.70 | 26.70 | 25.70 | 28.50 | 0.00 | 0.00% | 0.12 | 0 | 10 | 0.44 | -0.70 | 0.01 | -0.12 | 9/16/2025 | 10/3/2025 4:00:03 PM EST |
| 230.00 | 31.80 | 35.70 | 33.75 | % | 0.15 | 0 | 0 | 0.44 | -0.79 | 0.01 | -0.09 | 10/3/2025 4:00:03 PM EST | |||
| 240.00 | 40.40 | 43.90 | 42.15 | % | 0.18 | 0 | 0 | 0.54 | -0.87 | 0.01 | -0.07 | 10/3/2025 4:00:03 PM EST | |||
| 250.00 | 49.70 | 53.40 | 51.55 | 103.90 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.59 | -0.92 | 0.00 | -0.05 | 4/8/2025 | 10/3/2025 4:00:03 PM EST |
| 260.00 | 59.20 | 63.00 | 61.10 | % | 0.24 | 0 | 0 | 0.61 | -0.95 | 0.00 | -0.03 | 10/3/2025 4:00:03 PM EST | |||
| 270.00 | 69.00 | 72.80 | 70.90 | % | 0.26 | 0 | 0 | 0.66 | -0.97 | 0.00 | -0.02 | 10/3/2025 4:00:03 PM EST | |||
| 280.00 | 78.90 | 82.70 | 80.80 | % | 0.29 | 0 | 0 | 0.70 | -0.99 | 0.00 | -0.01 | 10/3/2025 4:00:03 PM EST | |||
| 290.00 | 88.90 | 92.70 | 90.80 | % | 0.31 | 0 | 0 | 0.76 | -0.99 | 0.00 | -0.01 | 10/3/2025 4:00:03 PM EST |