Options Chain for WILLIAMS SONOMA INC COM (WSM) - $189.47 as of 12/26/2025 4:01:33 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 102.00 | 106.00 | 104.00 | % | 1.22 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:04 PM EST | |||
| 90.00 | 97.00 | 101.00 | 99.00 | % | 1.10 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:04 PM EST | |||
| 95.00 | 92.10 | 96.10 | 94.10 | % | 0.99 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:04 PM EST | |||
| 100.00 | 87.10 | 91.10 | 89.10 | 94.59 | 0.00 | 0.00% | 0.89 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 11/13/2025 | 12/26/2025 4:00:04 PM EST |
| 105.00 | 82.00 | 86.10 | 84.05 | % | 0.80 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:04 PM EST | |||
| 110.00 | 77.20 | 81.10 | 79.15 | % | 0.72 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:04 PM EST | |||
| 115.00 | 72.10 | 76.20 | 74.15 | % | 0.64 | 0 | 0 | 0.95 | 0.99 | 0.00 | 0.00 | 12/26/2025 4:00:04 PM EST | |||
| 120.00 | 67.30 | 71.20 | 69.25 | % | 0.58 | 0 | 0 | 0.89 | 0.99 | 0.00 | -0.01 | 12/26/2025 4:00:04 PM EST | |||
| 125.00 | 62.20 | 66.30 | 64.25 | % | 0.51 | 0 | 0 | 0.83 | 0.99 | 0.00 | -0.01 | 12/26/2025 4:00:04 PM EST | |||
| 130.00 | 57.30 | 61.00 | 59.15 | % | 0.46 | 0 | 0 | 0.76 | 0.98 | 0.00 | -0.02 | 12/26/2025 4:00:04 PM EST | |||
| 135.00 | 52.40 | 55.80 | 54.10 | % | 0.40 | 0 | 0 | 0.69 | 0.96 | 0.00 | -0.02 | 12/26/2025 4:00:04 PM EST | |||
| 140.00 | 48.00 | 50.50 | 49.25 | % | 0.35 | 0 | 0 | 0.60 | 0.96 | 0.00 | -0.03 | 12/26/2025 4:00:04 PM EST | |||
| 145.00 | 42.70 | 46.10 | 44.40 | % | 0.31 | 0 | 0 | 0.59 | 0.94 | 0.00 | -0.03 | 12/26/2025 4:00:04 PM EST | |||
| 150.00 | 37.90 | 41.60 | 39.75 | % | 0.27 | 0 | 0 | 0.57 | 0.92 | 0.00 | -0.04 | 12/26/2025 4:00:04 PM EST | |||
| 155.00 | 33.30 | 36.90 | 35.10 | % | 0.23 | 0 | 0 | 0.53 | 0.89 | 0.01 | -0.05 | 12/26/2025 4:00:04 PM EST | |||
| 160.00 | 28.80 | 31.30 | 30.05 | 24.05 | 0.00 | 0.00% | 0.19 | 0 | 10 | 0.30 | 0.86 | 0.01 | -0.06 | 12/2/2025 | 12/26/2025 4:00:04 PM EST |
| 165.00 | 25.10 | 26.80 | 25.95 | % | 0.16 | 0 | 0 | 0.35 | 0.83 | 0.01 | -0.07 | 12/26/2025 4:00:04 PM EST | |||
| 170.00 | 20.90 | 23.20 | 22.05 | 19.21 | 0.00 | 0.00% | 0.13 | 0 | 3 | 0.35 | 0.78 | 0.01 | -0.07 | 11/28/2025 | 12/26/2025 4:00:04 PM EST |
| 175.00 | 17.30 | 20.40 | 18.85 | 24.60 | 0.00 | 0.00% | 0.11 | 0 | 4 | 0.37 | 0.73 | 0.01 | -0.08 | 12/18/2025 | 12/26/2025 4:00:04 PM EST |
| 180.00 | 13.70 | 15.70 | 14.70 | 15.20 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.33 | 0.67 | 0.01 | -0.08 | 12/17/2025 | 12/26/2025 4:00:04 PM EST |
| 185.00 | 10.60 | 12.50 | 11.55 | 11.96 | 0.00 | 0.00% | 0.06 | 0 | 33 | 0.32 | 0.59 | 0.02 | -0.08 | 12/23/2025 | 12/26/2025 4:00:04 PM EST |
| 190.00 | 7.30 | 9.40 | 8.35 | 8.72 | -0.18 | -2.03% | 0.04 | 2 | 14 | 0.29 | 0.51 | 0.02 | -0.08 | 12/26/2025 | 12/26/2025 4:00:04 PM EST |
| 195.00 | 5.80 | 7.80 | 6.80 | 7.80 | 0.00 | 0.00% | 0.03 | 0 | 11 | 0.31 | 0.42 | 0.02 | -0.08 | 12/24/2025 | 12/26/2025 4:00:04 PM EST |
| 200.00 | 4.50 | 5.20 | 4.85 | 4.00 | -1.40 | -25.93% | 0.02 | 8 | 38 | 0.30 | 0.33 | 0.02 | -0.07 | 12/26/2025 | 12/26/2025 4:00:04 PM EST |
| 210.00 | 1.65 | 3.20 | 2.43 | 3.12 | -1.00 | -24.28% | 0.01 | 1 | 140 | 0.30 | 0.19 | 0.01 | -0.05 | 12/26/2025 | 12/26/2025 4:00:04 PM EST |
| 220.00 | 0.50 | 3.30 | 1.90 | 1.95 | 0.00 | 0.00% | 0.01 | 0 | 64 | 0.34 | 0.10 | 0.01 | -0.04 | 12/22/2025 | 12/26/2025 4:00:04 PM EST |
| 230.00 | 0.10 | 1.00 | 0.55 | 2.78 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.29 | 0.06 | 0.01 | -0.02 | 11/17/2025 | 12/26/2025 4:00:04 PM EST |
| 240.00 | 0.00 | 1.25 | 0.63 | 0.97 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.43 | 0.02 | 0.00 | -0.01 | 11/28/2025 | 12/26/2025 4:00:04 PM EST |
| 250.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.43 | 0.01 | 0.00 | -0.01 | 12/16/2025 | 12/26/2025 4:00:04 PM EST |
| 260.00 | 0.00 | 0.75 | 0.38 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.48 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/26/2025 4:00:04 PM EST |
| 270.00 | 0.00 | 0.75 | 0.38 | 4.70 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.52 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 12/26/2025 4:00:04 PM EST |
| 280.00 | 0.00 | 0.75 | 0.38 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.56 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/26/2025 4:00:04 PM EST |
| 290.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.60 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/26/2025 4:00:04 PM EST |
| 300.00 | 0.00 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.64 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/26/2025 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 1.80 | 0.90 | 0.63 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.34 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 12/26/2025 4:00:04 PM EST |
| 90.00 | 0.00 | 1.85 | 0.93 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.27 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/26/2025 4:00:04 PM EST |
| 95.00 | 0.00 | 1.90 | 0.95 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.19 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 12/26/2025 4:00:04 PM EST |
| 100.00 | 0.00 | 1.15 | 0.58 | 1.66 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.96 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 12/26/2025 4:00:04 PM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.86 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/26/2025 4:00:04 PM EST |
| 110.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.80 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/26/2025 4:00:04 PM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.74 | -0.01 | 0.00 | 0.00 | 12/12/2025 | 12/26/2025 4:00:04 PM EST |
| 120.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.69 | -0.01 | 0.00 | -0.01 | 12/26/2025 4:00:04 PM EST | |||
| 125.00 | 0.00 | 0.75 | 0.38 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.63 | -0.01 | 0.00 | -0.01 | 12/17/2025 | 12/26/2025 4:00:04 PM EST |
| 130.00 | 0.00 | 0.75 | 0.38 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.58 | -0.02 | 0.00 | -0.02 | 12/12/2025 | 12/26/2025 4:00:04 PM EST |
| 135.00 | 0.05 | 0.95 | 0.50 | 2.90 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.46 | -0.04 | 0.00 | -0.02 | 8/27/2025 | 12/26/2025 4:00:04 PM EST |
| 140.00 | 0.10 | 2.55 | 1.33 | 3.70 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.50 | -0.04 | 0.00 | -0.03 | 11/18/2025 | 12/26/2025 4:00:04 PM EST |
| 145.00 | 0.20 | 2.85 | 1.53 | 2.85 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.48 | -0.06 | 0.00 | -0.03 | 10/29/2025 | 12/26/2025 4:00:04 PM EST |
| 150.00 | 0.40 | 3.10 | 1.75 | 2.68 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.46 | -0.08 | 0.00 | -0.04 | 12/9/2025 | 12/26/2025 4:00:04 PM EST |
| 155.00 | 0.20 | 3.00 | 1.60 | 1.52 | -2.32 | -60.42% | 0.01 | 1 | 3 | 0.39 | -0.11 | 0.01 | -0.05 | 12/26/2025 | 12/26/2025 4:00:04 PM EST |
| 160.00 | 1.30 | 2.30 | 1.80 | 1.20 | -0.60 | -33.34% | 0.01 | 3 | 68 | 0.38 | -0.14 | 0.01 | -0.06 | 12/26/2025 | 12/26/2025 4:00:04 PM EST |
| 165.00 | 1.90 | 3.40 | 2.65 | 2.64 | +0.84 | +46.67% | 0.02 | 1 | 9 | 0.38 | -0.17 | 0.01 | -0.07 | 12/26/2025 | 12/26/2025 4:00:04 PM EST |
| 170.00 | 2.60 | 4.20 | 3.40 | 3.38 | +0.28 | +9.04% | 0.02 | 1 | 18 | 0.36 | -0.22 | 0.01 | -0.07 | 12/26/2025 | 12/26/2025 4:00:04 PM EST |
| 175.00 | 3.70 | 5.30 | 4.50 | 4.40 | -0.20 | -4.35% | 0.03 | 1 | 33 | 0.35 | -0.27 | 0.01 | -0.08 | 12/26/2025 | 12/26/2025 4:00:04 PM EST |
| 180.00 | 5.20 | 6.60 | 5.90 | 5.95 | -0.05 | -0.84% | 0.03 | 2 | 26 | 0.34 | -0.33 | 0.01 | -0.08 | 12/26/2025 | 12/26/2025 4:00:04 PM EST |
| 185.00 | 6.10 | 8.40 | 7.25 | 7.90 | +0.10 | +1.29% | 0.04 | 1 | 118 | 0.31 | -0.41 | 0.02 | -0.08 | 12/26/2025 | 12/26/2025 4:00:04 PM EST |
| 190.00 | 8.00 | 10.80 | 9.40 | 10.00 | 0.00 | 0.00% | 0.05 | 0 | 12 | 0.30 | -0.49 | 0.02 | -0.08 | 12/24/2025 | 12/26/2025 4:00:04 PM EST |
| 195.00 | 10.70 | 13.50 | 12.10 | 16.10 | 0.00 | 0.00% | 0.06 | 0 | 18 | 0.30 | -0.58 | 0.02 | -0.08 | 12/17/2025 | 12/26/2025 4:00:04 PM EST |
| 200.00 | 15.00 | 17.70 | 16.35 | 13.59 | 0.00 | 0.00% | 0.08 | 0 | 20 | 0.33 | -0.67 | 0.02 | -0.07 | 12/18/2025 | 12/26/2025 4:00:04 PM EST |
| 210.00 | 22.30 | 25.20 | 23.75 | 26.80 | 0.00 | 0.00% | 0.11 | 0 | 8 | 0.32 | -0.81 | 0.01 | -0.05 | 11/4/2025 | 12/26/2025 4:00:04 PM EST |
| 220.00 | 30.70 | 34.10 | 32.40 | % | 0.15 | 0 | 0 | 0.43 | -0.90 | 0.01 | -0.04 | 12/26/2025 4:00:04 PM EST | |||
| 230.00 | 40.70 | 43.60 | 42.15 | % | 0.18 | 0 | 0 | 0.48 | -0.94 | 0.01 | -0.02 | 12/26/2025 4:00:04 PM EST | |||
| 240.00 | 50.20 | 52.70 | 51.45 | % | 0.21 | 0 | 0 | 0.47 | -0.98 | 0.00 | -0.01 | 12/26/2025 4:00:04 PM EST | |||
| 250.00 | 59.30 | 63.30 | 61.30 | % | 0.25 | 0 | 0 | 0.57 | -0.99 | 0.00 | -0.01 | 12/26/2025 4:00:04 PM EST | |||
| 260.00 | 69.30 | 73.30 | 71.30 | 63.07 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 8/27/2025 | 12/26/2025 4:00:04 PM EST |
| 270.00 | 79.30 | 83.60 | 81.45 | 71.80 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 12/26/2025 4:00:04 PM EST |
| 280.00 | 89.30 | 93.30 | 91.30 | 87.00 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 8/27/2025 | 12/26/2025 4:00:04 PM EST |
| 290.00 | 99.30 | 103.40 | 101.35 | % | 0.35 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:04 PM EST | |||
| 300.00 | 109.30 | 113.60 | 111.45 | % | 0.37 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:04 PM EST |