Options Chain for WILLIAMS SONOMA INC COM (WSM) - $189.99 as of 12/12/2025 8:51:08 AM 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 | 107.20 | 110.80 | 109.00 | % | 1.36 | 0 | 0 | 3.73 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:58 PM EST | |||
| 85.00 | 102.20 | 105.80 | 104.00 | % | 1.22 | 0 | 0 | 3.50 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:58 PM EST | |||
| 90.00 | 97.30 | 100.80 | 99.05 | % | 1.10 | 0 | 0 | 3.28 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:58 PM EST | |||
| 95.00 | 92.30 | 95.80 | 94.05 | % | 0.99 | 0 | 0 | 3.07 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:58 PM EST | |||
| 100.00 | 87.40 | 90.80 | 89.10 | % | 0.89 | 0 | 0 | 2.87 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:58 PM EST | |||
| 105.00 | 82.30 | 85.80 | 84.05 | % | 0.80 | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:58 PM EST | |||
| 110.00 | 77.50 | 80.80 | 79.15 | 80.00 | 0.00 | 0.00% | 0.72 | 0 | 1 | 2.50 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 12/11/2025 3:59:58 PM EST |
| 115.00 | 72.30 | 75.80 | 74.05 | % | 0.64 | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:58 PM EST | |||
| 120.00 | 67.20 | 70.90 | 69.05 | % | 0.58 | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:58 PM EST | |||
| 125.00 | 62.40 | 65.90 | 64.15 | 48.60 | 0.00 | 0.00% | 0.51 | 0 | 1 | 2.02 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 12/11/2025 3:59:58 PM EST |
| 130.00 | 57.20 | 60.90 | 59.05 | % | 0.45 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:58 PM EST | |||
| 135.00 | 53.10 | 55.90 | 54.50 | % | 0.40 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:58 PM EST | |||
| 140.00 | 48.10 | 50.90 | 49.50 | % | 0.35 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:58 PM EST | |||
| 145.00 | 42.80 | 45.90 | 44.35 | % | 0.31 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:58 PM EST | |||
| 150.00 | 38.20 | 41.00 | 39.60 | 34.68 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.30 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 12/11/2025 3:59:58 PM EST |
| 155.00 | 33.20 | 36.00 | 34.60 | 28.69 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.16 | 1.00 | 0.00 | -0.01 | 12/10/2025 | 12/11/2025 3:59:58 PM EST |
| 160.00 | 28.30 | 31.10 | 29.70 | 18.56 | 0.00 | 0.00% | 0.19 | 0 | 63 | 1.04 | 0.99 | 0.00 | -0.03 | 12/4/2025 | 12/11/2025 3:59:58 PM EST |
| 165.00 | 23.40 | 26.10 | 24.75 | 15.90 | 0.00 | 0.00% | 0.15 | 0 | 7 | 0.90 | 0.98 | 0.00 | -0.07 | 12/2/2025 | 12/11/2025 3:59:58 PM EST |
| 170.00 | 18.50 | 21.30 | 19.90 | 10.81 | 0.00 | 0.00% | 0.12 | 0 | 30 | 0.80 | 0.95 | 0.01 | -0.12 | 12/4/2025 | 12/11/2025 3:59:58 PM EST |
| 175.00 | 13.80 | 16.10 | 14.95 | 10.76 | 0.00 | 0.00% | 0.09 | 0 | 27 | 0.63 | 0.89 | 0.02 | -0.18 | 12/10/2025 | 12/11/2025 3:59:58 PM EST |
| 180.00 | 10.20 | 11.30 | 10.75 | 10.90 | 0.00 | 0.00% | 0.06 | 0 | 242 | 0.40 | 0.79 | 0.02 | -0.25 | 12/10/2025 | 12/11/2025 3:59:58 PM EST |
| 185.00 | 7.20 | 7.70 | 7.45 | 7.00 | 0.00 | 0.00% | 0.04 | 0 | 158 | 0.43 | 0.66 | 0.03 | -0.30 | 12/11/2025 | 12/11/2025 3:59:58 PM EST |
| 190.00 | 4.30 | 4.80 | 4.55 | 4.35 | 0.00 | 0.00% | 0.02 | 0 | 177 | 0.42 | 0.49 | 0.03 | -0.31 | 12/11/2025 | 12/11/2025 3:59:58 PM EST |
| 195.00 | 2.25 | 3.90 | 3.08 | 2.70 | 0.00 | 0.00% | 0.02 | 0 | 119 | 0.41 | 0.33 | 0.03 | -0.27 | 12/11/2025 | 12/11/2025 3:59:58 PM EST |
| 200.00 | 0.60 | 1.60 | 1.10 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 544 | 0.40 | 0.19 | 0.02 | -0.19 | 12/11/2025 | 12/11/2025 3:59:58 PM EST |
| 210.00 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 219 | 0.48 | 0.04 | 0.01 | -0.06 | 12/11/2025 | 12/11/2025 3:59:58 PM EST |
| 220.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 191 | 0.71 | 0.01 | 0.00 | -0.01 | 12/4/2025 | 12/11/2025 3:59:58 PM EST |
| 230.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 70 | 0.87 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/11/2025 3:59:58 PM EST |
| 240.00 | 0.00 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.01 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/11/2025 3:59:58 PM EST |
| 250.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 68 | 1.14 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/11/2025 3:59:58 PM EST |
| 260.00 | 0.00 | 0.75 | 0.38 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 28 | 1.26 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 12/11/2025 3:59:58 PM EST |
| 270.00 | 0.00 | 0.75 | 0.38 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.38 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 12/11/2025 3:59:58 PM EST |
| 280.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.49 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/11/2025 3:59:58 PM EST |
| 290.00 | 0.00 | 0.75 | 0.38 | 0.93 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.59 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 12/11/2025 3:59:58 PM EST |
| 300.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.69 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/11/2025 3:59:58 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 | 3.19 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:58 PM EST | |||
| 85.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.98 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 12/11/2025 3:59:58 PM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:58 PM EST | |||
| 95.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:58 PM EST | |||
| 100.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:58 PM EST | |||
| 105.00 | 0.00 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.27 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 12/11/2025 3:59:58 PM EST |
| 110.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 15 | 2.12 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 12/11/2025 3:59:58 PM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.97 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/11/2025 3:59:58 PM EST |
| 120.00 | 0.00 | 0.75 | 0.38 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.82 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 12/11/2025 3:59:58 PM EST |
| 125.00 | 0.00 | 1.25 | 0.63 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.39 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/11/2025 3:59:58 PM EST |
| 130.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.55 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/11/2025 3:59:58 PM EST |
| 135.00 | 0.00 | 0.75 | 0.38 | 1.48 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.42 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 12/11/2025 3:59:58 PM EST |
| 140.00 | 0.00 | 0.40 | 0.20 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.14 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/11/2025 3:59:58 PM EST |
| 145.00 | 0.00 | 0.75 | 0.38 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 276 | 1.16 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/11/2025 3:59:58 PM EST |
| 150.00 | 0.10 | 0.40 | 0.25 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.82 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/11/2025 3:59:58 PM EST |
| 155.00 | 0.00 | 0.75 | 0.38 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.75 | 0.00 | 0.00 | -0.01 | 12/10/2025 | 12/11/2025 3:59:58 PM EST |
| 160.00 | 0.10 | 0.55 | 0.33 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 962 | 0.65 | -0.01 | 0.00 | -0.03 | 12/11/2025 | 12/11/2025 3:59:58 PM EST |
| 165.00 | 0.00 | 0.40 | 0.20 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 162 | 0.60 | -0.02 | 0.00 | -0.07 | 12/11/2025 | 12/11/2025 3:59:58 PM EST |
| 170.00 | 0.25 | 0.65 | 0.45 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 398 | 0.50 | -0.05 | 0.01 | -0.12 | 12/11/2025 | 12/11/2025 3:59:58 PM EST |
| 175.00 | 0.45 | 1.00 | 0.73 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 167 | 0.45 | -0.11 | 0.02 | -0.18 | 12/11/2025 | 12/11/2025 3:59:58 PM EST |
| 180.00 | 1.15 | 1.80 | 1.48 | 1.59 | 0.00 | 0.00% | 0.01 | 0 | 168 | 0.44 | -0.21 | 0.02 | -0.25 | 12/11/2025 | 12/11/2025 3:59:58 PM EST |
| 185.00 | 2.80 | 3.20 | 3.00 | 3.00 | 0.00 | 0.00% | 0.02 | 0 | 49 | 0.44 | -0.34 | 0.03 | -0.30 | 12/11/2025 | 12/11/2025 3:59:58 PM EST |
| 190.00 | 5.00 | 5.50 | 5.25 | 4.40 | 0.00 | 0.00% | 0.03 | 0 | 130 | 0.45 | -0.51 | 0.03 | -0.31 | 12/11/2025 | 12/11/2025 3:59:58 PM EST |
| 195.00 | 7.50 | 8.70 | 8.10 | 7.60 | 0.00 | 0.00% | 0.04 | 0 | 86 | 0.43 | -0.67 | 0.03 | -0.27 | 12/11/2025 | 12/11/2025 3:59:58 PM EST |
| 200.00 | 11.00 | 13.20 | 12.10 | 18.38 | 0.00 | 0.00% | 0.06 | 0 | 52 | 0.40 | -0.81 | 0.02 | -0.19 | 12/1/2025 | 12/11/2025 3:59:58 PM EST |
| 210.00 | 19.30 | 22.20 | 20.75 | 25.41 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.66 | -0.96 | 0.01 | -0.06 | 11/19/2025 | 12/11/2025 3:59:58 PM EST |
| 220.00 | 29.30 | 32.10 | 30.70 | 39.75 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.83 | -0.99 | 0.00 | -0.01 | 12/5/2025 | 12/11/2025 3:59:58 PM EST |
| 230.00 | 39.30 | 42.90 | 41.10 | 34.50 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 8/6/2025 | 12/11/2025 3:59:58 PM EST |
| 240.00 | 49.30 | 52.80 | 51.05 | 66.60 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 11/19/2025 | 12/11/2025 3:59:58 PM EST |
| 250.00 | 59.30 | 62.80 | 61.05 | 74.70 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 11/19/2025 | 12/11/2025 3:59:58 PM EST |
| 260.00 | 69.20 | 72.90 | 71.05 | % | 0.27 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 12/11/2025 3:59:58 PM EST | |||
| 270.00 | 79.30 | 82.80 | 81.05 | 80.00 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 8/28/2025 | 12/11/2025 3:59:58 PM EST |
| 280.00 | 89.30 | 92.90 | 91.10 | % | 0.33 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 12/11/2025 3:59:58 PM EST | |||
| 290.00 | 99.30 | 102.90 | 101.10 | % | 0.35 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 12/11/2025 3:59:58 PM EST | |||
| 300.00 | 109.30 | 112.90 | 111.10 | 125.90 | 0.00 | 0.00% | 0.37 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 11/19/2025 | 12/11/2025 3:59:58 PM EST |