Options Chain for WILLIAMS SONOMA INC COM (WSM) - $189.09 as of 10/27/2025 4:29:46 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 | 111.50 | 115.40 | 113.45 | % | 1.42 | 0 | 0 | 1.52 | 1.00 | 0.00 | -0.01 | 10/27/2025 4:00:01 PM EST | |||
| 85.00 | 106.60 | 110.50 | 108.55 | % | 1.28 | 0 | 0 | 1.44 | 1.00 | 0.00 | -0.01 | 10/27/2025 4:00:01 PM EST | |||
| 90.00 | 101.60 | 105.60 | 103.60 | % | 1.15 | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.01 | 10/27/2025 4:00:01 PM EST | |||
| 95.00 | 96.80 | 100.60 | 98.70 | % | 1.04 | 0 | 0 | 1.28 | 1.00 | 0.00 | -0.01 | 10/27/2025 4:00:01 PM EST | |||
| 100.00 | 91.60 | 95.70 | 93.65 | % | 0.94 | 0 | 0 | 1.21 | 1.00 | 0.00 | -0.02 | 10/27/2025 4:00:01 PM EST | |||
| 105.00 | 86.70 | 90.80 | 88.75 | % | 0.85 | 0 | 0 | 1.14 | 0.99 | 0.00 | -0.02 | 10/27/2025 4:00:01 PM EST | |||
| 110.00 | 81.90 | 85.80 | 83.85 | 80.00 | 0.00 | 0.00% | 0.76 | 0 | 1 | 1.07 | 0.99 | 0.00 | -0.03 | 8/28/2025 | 10/27/2025 4:00:01 PM EST |
| 115.00 | 77.10 | 80.70 | 78.90 | % | 0.69 | 0 | 0 | 0.98 | 0.99 | 0.00 | -0.03 | 10/27/2025 4:00:01 PM EST | |||
| 120.00 | 72.30 | 75.70 | 74.00 | % | 0.62 | 0 | 0 | 0.91 | 0.98 | 0.00 | -0.03 | 10/27/2025 4:00:01 PM EST | |||
| 125.00 | 67.40 | 71.00 | 69.20 | % | 0.55 | 0 | 0 | 0.88 | 0.97 | 0.00 | -0.04 | 10/27/2025 4:00:01 PM EST | |||
| 130.00 | 62.50 | 66.20 | 64.35 | % | 0.49 | 0 | 0 | 0.84 | 0.95 | 0.00 | -0.06 | 10/27/2025 4:00:01 PM EST | |||
| 135.00 | 57.80 | 61.40 | 59.60 | % | 0.44 | 0 | 0 | 0.79 | 0.94 | 0.00 | -0.06 | 10/27/2025 4:00:01 PM EST | |||
| 140.00 | 53.00 | 56.60 | 54.80 | % | 0.39 | 0 | 0 | 0.74 | 0.94 | 0.00 | -0.06 | 10/27/2025 4:00:01 PM EST | |||
| 145.00 | 48.40 | 52.10 | 50.25 | % | 0.35 | 0 | 0 | 0.72 | 0.92 | 0.00 | -0.08 | 10/27/2025 4:00:01 PM EST | |||
| 150.00 | 43.90 | 47.40 | 45.65 | 54.20 | 0.00 | 0.00% | 0.30 | 0 | 1 | 0.51 | 0.90 | 0.00 | -0.08 | 9/9/2025 | 10/27/2025 4:00:01 PM EST |
| 155.00 | 39.40 | 43.50 | 41.45 | % | 0.27 | 0 | 0 | 0.54 | 0.87 | 0.00 | -0.09 | 10/27/2025 4:00:01 PM EST | |||
| 160.00 | 35.10 | 37.90 | 36.50 | 29.80 | 0.00 | 0.00% | 0.23 | 0 | 37 | 0.50 | 0.85 | 0.01 | -0.10 | 10/10/2025 | 10/27/2025 4:00:01 PM EST |
| 165.00 | 31.00 | 34.80 | 32.90 | 17.10 | 0.00 | 0.00% | 0.20 | 0 | 3 | 0.52 | 0.82 | 0.01 | -0.11 | 6/23/2025 | 10/27/2025 4:00:01 PM EST |
| 170.00 | 27.20 | 30.70 | 28.95 | 30.62 | 0.00 | 0.00% | 0.17 | 0 | 3 | 0.51 | 0.78 | 0.01 | -0.12 | 8/1/2025 | 10/27/2025 4:00:01 PM EST |
| 175.00 | 24.60 | 26.30 | 25.45 | 24.26 | 0.00 | 0.00% | 0.15 | 0 | 8 | 0.51 | 0.73 | 0.01 | -0.12 | 9/2/2025 | 10/27/2025 4:00:01 PM EST |
| 180.00 | 21.10 | 23.90 | 22.50 | 20.32 | 0.00 | 0.00% | 0.12 | 0 | 24 | 0.52 | 0.68 | 0.01 | -0.13 | 10/10/2025 | 10/27/2025 4:00:01 PM EST |
| 185.00 | 17.90 | 20.00 | 18.95 | 17.60 | 0.00 | 0.00% | 0.10 | 0 | 27 | 0.50 | 0.63 | 0.01 | -0.14 | 10/20/2025 | 10/27/2025 4:00:01 PM EST |
| 190.00 | 15.00 | 16.40 | 15.70 | 13.20 | 0.00 | 0.00% | 0.08 | 0 | 37 | 0.48 | 0.58 | 0.01 | -0.14 | 10/23/2025 | 10/27/2025 4:00:01 PM EST |
| 195.00 | 12.40 | 15.30 | 13.85 | 13.30 | +2.20 | +19.82% | 0.07 | 1 | 42 | 0.50 | 0.52 | 0.01 | -0.14 | 10/27/2025 | 10/27/2025 4:00:01 PM EST |
| 200.00 | 10.10 | 11.60 | 10.85 | 9.50 | 0.00 | 0.00% | 0.05 | 0 | 30 | 0.47 | 0.46 | 0.01 | -0.13 | 10/23/2025 | 10/27/2025 4:00:01 PM EST |
| 210.00 | 6.60 | 7.90 | 7.25 | 7.14 | +0.80 | +12.62% | 0.03 | 1 | 269 | 0.46 | 0.35 | 0.01 | -0.12 | 10/27/2025 | 10/27/2025 4:00:01 PM EST |
| 220.00 | 4.00 | 5.10 | 4.55 | 4.60 | +0.45 | +10.85% | 0.02 | 1 | 100 | 0.45 | 0.25 | 0.01 | -0.10 | 10/27/2025 | 10/27/2025 4:00:01 PM EST |
| 230.00 | 2.40 | 4.20 | 3.30 | 2.65 | 0.00 | 0.00% | 0.01 | 0 | 76 | 0.47 | 0.17 | 0.01 | -0.08 | 10/20/2025 | 10/27/2025 4:00:01 PM EST |
| 240.00 | 1.45 | 3.60 | 2.53 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.49 | 0.13 | 0.01 | -0.07 | 10/21/2025 | 10/27/2025 4:00:01 PM EST |
| 250.00 | 0.20 | 3.30 | 1.75 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 57 | 0.47 | 0.11 | 0.00 | -0.06 | 10/8/2025 | 10/27/2025 4:00:01 PM EST |
| 260.00 | 0.05 | 2.90 | 1.48 | 2.04 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.47 | 0.09 | 0.00 | -0.06 | 10/14/2025 | 10/27/2025 4:00:01 PM EST |
| 270.00 | 0.00 | 0.95 | 0.48 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.53 | 0.06 | 0.00 | -0.04 | 10/10/2025 | 10/27/2025 4:00:01 PM EST |
| 280.00 | 0.00 | 0.75 | 0.38 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.55 | 0.05 | 0.00 | -0.04 | 10/20/2025 | 10/27/2025 4:00:01 PM EST |
| 290.00 | 0.00 | 0.75 | 0.38 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.59 | 0.04 | 0.00 | -0.03 | 10/13/2025 | 10/27/2025 4:00:01 PM EST |
| 300.00 | 0.00 | 0.75 | 0.38 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.62 | 0.03 | 0.00 | -0.02 | 10/22/2025 | 10/27/2025 4:00:01 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 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.27 | 0.00 | 0.00 | -0.01 | 10/27/2025 4:00:01 PM EST | |||
| 85.00 | 0.00 | 0.75 | 0.38 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.19 | 0.00 | 0.00 | -0.01 | 10/10/2025 | 10/27/2025 4:00:01 PM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | -0.01 | 10/27/2025 4:00:01 PM EST | |||
| 95.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | -0.01 | 10/27/2025 4:00:01 PM EST | |||
| 100.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | -0.02 | 10/27/2025 4:00:01 PM EST | |||
| 105.00 | 0.00 | 0.75 | 0.38 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.91 | -0.01 | 0.00 | -0.02 | 10/21/2025 | 10/27/2025 4:00:01 PM EST |
| 110.00 | 0.00 | 1.15 | 0.58 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.81 | -0.01 | 0.00 | -0.03 | 10/21/2025 | 10/27/2025 4:00:01 PM EST |
| 115.00 | 0.00 | 1.35 | 0.68 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.89 | -0.01 | 0.00 | -0.03 | 8/6/2025 | 10/27/2025 4:00:01 PM EST |
| 120.00 | 0.00 | 1.55 | 0.78 | 3.30 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.86 | -0.02 | 0.00 | -0.03 | 7/1/2025 | 10/27/2025 4:00:01 PM EST |
| 125.00 | 0.00 | 1.10 | 0.55 | 1.26 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.74 | -0.03 | 0.00 | -0.04 | 10/10/2025 | 10/27/2025 4:00:01 PM EST |
| 130.00 | 0.05 | 2.20 | 1.13 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.61 | -0.05 | 0.00 | -0.06 | 10/13/2025 | 10/27/2025 4:00:01 PM EST |
| 135.00 | 0.05 | 3.10 | 1.58 | 1.39 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.60 | -0.06 | 0.00 | -0.06 | 10/21/2025 | 10/27/2025 4:00:01 PM EST |
| 140.00 | 0.55 | 3.30 | 1.93 | 2.23 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.64 | -0.06 | 0.00 | -0.06 | 10/10/2025 | 10/27/2025 4:00:01 PM EST |
| 145.00 | 0.35 | 3.50 | 1.93 | 4.14 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.57 | -0.08 | 0.00 | -0.08 | 7/30/2025 | 10/27/2025 4:00:01 PM EST |
| 150.00 | 0.80 | 3.70 | 2.25 | 2.51 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.56 | -0.10 | 0.00 | -0.08 | 10/23/2025 | 10/27/2025 4:00:01 PM EST |
| 155.00 | 1.90 | 3.20 | 2.55 | 3.35 | 0.00 | 0.00% | 0.02 | 0 | 21 | 0.54 | -0.13 | 0.00 | -0.09 | 10/23/2025 | 10/27/2025 4:00:01 PM EST |
| 160.00 | 2.35 | 4.70 | 3.53 | 4.52 | 0.00 | 0.00% | 0.02 | 0 | 40 | 0.54 | -0.15 | 0.01 | -0.10 | 10/23/2025 | 10/27/2025 4:00:01 PM EST |
| 165.00 | 3.50 | 4.80 | 4.15 | 5.13 | 0.00 | 0.00% | 0.03 | 0 | 132 | 0.52 | -0.18 | 0.01 | -0.11 | 10/23/2025 | 10/27/2025 4:00:01 PM EST |
| 170.00 | 4.30 | 6.10 | 5.20 | 5.80 | 0.00 | 0.00% | 0.03 | 0 | 255 | 0.51 | -0.22 | 0.01 | -0.12 | 10/21/2025 | 10/27/2025 4:00:01 PM EST |
| 175.00 | 5.50 | 7.60 | 6.55 | 7.70 | 0.00 | 0.00% | 0.04 | 0 | 57 | 0.50 | -0.27 | 0.01 | -0.12 | 10/22/2025 | 10/27/2025 4:00:01 PM EST |
| 180.00 | 7.00 | 8.90 | 7.95 | 9.20 | 0.00 | 0.00% | 0.04 | 0 | 34 | 0.48 | -0.32 | 0.01 | -0.13 | 10/21/2025 | 10/27/2025 4:00:01 PM EST |
| 185.00 | 8.80 | 11.10 | 9.95 | 12.90 | 0.00 | 0.00% | 0.05 | 0 | 26 | 0.48 | -0.37 | 0.01 | -0.14 | 10/23/2025 | 10/27/2025 4:00:01 PM EST |
| 190.00 | 11.40 | 13.30 | 12.35 | 13.90 | 0.00 | 0.00% | 0.07 | 0 | 124 | 0.48 | -0.42 | 0.01 | -0.14 | 10/20/2025 | 10/27/2025 4:00:01 PM EST |
| 195.00 | 13.30 | 16.20 | 14.75 | 14.10 | -3.70 | -20.79% | 0.08 | 1 | 55 | 0.48 | -0.48 | 0.01 | -0.14 | 10/27/2025 | 10/27/2025 4:00:01 PM EST |
| 200.00 | 16.30 | 18.10 | 17.20 | 21.70 | 0.00 | 0.00% | 0.09 | 0 | 35 | 0.46 | -0.54 | 0.01 | -0.13 | 10/13/2025 | 10/27/2025 4:00:01 PM EST |
| 210.00 | 22.50 | 25.00 | 23.75 | 27.64 | 0.00 | 0.00% | 0.11 | 0 | 24 | 0.45 | -0.65 | 0.01 | -0.12 | 8/26/2025 | 10/27/2025 4:00:01 PM EST |
| 220.00 | 30.10 | 32.30 | 31.20 | 29.91 | 0.00 | 0.00% | 0.14 | 0 | 36 | 0.45 | -0.75 | 0.01 | -0.10 | 8/20/2025 | 10/27/2025 4:00:01 PM EST |
| 230.00 | 38.30 | 40.80 | 39.55 | 34.50 | 0.00 | 0.00% | 0.17 | 0 | 3 | 0.44 | -0.83 | 0.01 | -0.08 | 8/6/2025 | 10/27/2025 4:00:01 PM EST |
| 240.00 | 46.30 | 50.00 | 48.15 | % | 0.20 | 0 | 0 | 0.55 | -0.87 | 0.01 | -0.07 | 10/27/2025 4:00:01 PM EST | |||
| 250.00 | 55.70 | 59.50 | 57.60 | % | 0.23 | 0 | 0 | 0.58 | -0.89 | 0.00 | -0.06 | 10/27/2025 4:00:01 PM EST | |||
| 260.00 | 65.20 | 69.20 | 67.20 | % | 0.26 | 0 | 0 | 0.62 | -0.91 | 0.00 | -0.06 | 10/27/2025 4:00:01 PM EST | |||
| 270.00 | 75.10 | 79.10 | 77.10 | 80.00 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.70 | -0.94 | 0.00 | -0.04 | 8/28/2025 | 10/27/2025 4:00:01 PM EST |
| 280.00 | 85.30 | 89.10 | 87.20 | % | 0.31 | 0 | 0 | 0.75 | -0.95 | 0.00 | -0.04 | 10/27/2025 4:00:01 PM EST | |||
| 290.00 | 95.20 | 99.10 | 97.15 | % | 0.34 | 0 | 0 | 0.80 | -0.96 | 0.00 | -0.03 | 10/27/2025 4:00:01 PM EST | |||
| 300.00 | 105.30 | 109.10 | 107.20 | % | 0.36 | 0 | 0 | 0.85 | -0.97 | 0.00 | -0.02 | 10/27/2025 4:00:01 PM EST |