Options Chain for WILLIAMS SONOMA INC COM (WSM) - $209.82 as of 1/22/2025 9:33:32 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 137.90 | 141.20 | 64.68 | 0.00 | 0.00% | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 1/21/2025 3:59:52 PM EST |
| 72.50 | 136.00 | 138.70 | % | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 75.00 | 133.60 | 136.30 | 59.51 | 0.00 | 0.00% | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 11/7/2024 | 1/21/2025 3:59:52 PM EST |
| 77.50 | 131.10 | 134.40 | 54.90 | 0.00 | 0.00% | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 9/5/2024 | 1/21/2025 3:59:52 PM EST |
| 80.00 | 128.60 | 131.80 | % | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 82.50 | 126.10 | 128.50 | % | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 85.00 | 123.10 | 126.00 | 48.40 | 0.00 | 0.00% | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 9/10/2024 | 1/21/2025 3:59:52 PM EST |
| 87.50 | 121.10 | 123.60 | % | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 90.00 | 118.60 | 121.30 | % | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 92.50 | 115.50 | 118.90 | 42.00 | 0.00 | 0.00% | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 9/10/2024 | 1/21/2025 3:59:52 PM EST |
| 95.00 | 113.70 | 116.40 | 40.00 | 0.00 | 0.00% | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 9/10/2024 | 1/21/2025 3:59:52 PM EST |
| 97.50 | 111.20 | 113.90 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 100.00 | 108.70 | 111.40 | 34.90 | 0.00 | 0.00% | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 9/10/2024 | 1/21/2025 3:59:52 PM EST |
| 105.00 | 102.70 | 106.90 | 31.70 | 0.00 | 0.00% | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 1/21/2025 3:59:52 PM EST |
| 110.00 | 97.80 | 101.50 | 31.00 | 0.00 | 0.00% | 0 | 1 | 1.38 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 1/21/2025 3:59:52 PM EST |
| 115.00 | 92.70 | 97.10 | 24.50 | 0.00 | 0.00% | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 11/7/2024 | 1/21/2025 3:59:52 PM EST |
| 120.00 | 87.50 | 92.00 | 26.40 | 0.00 | 0.00% | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 10/22/2024 | 1/21/2025 3:59:52 PM EST |
| 125.00 | 83.90 | 86.60 | 51.25 | 0.00 | 0.00% | 0 | 33 | 1.11 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 1/21/2025 3:59:52 PM EST |
| 130.00 | 78.80 | 81.60 | 58.29 | 0.00 | 0.00% | 0 | 40 | 1.07 | 1.00 | 0.00 | 0.00 | 12/24/2024 | 1/21/2025 3:59:52 PM EST |
| 135.00 | 73.00 | 77.30 | 41.00 | 0.00 | 0.00% | 0 | 66 | 0.98 | 1.00 | 0.00 | 0.00 | 11/29/2024 | 1/21/2025 3:59:52 PM EST |
| 140.00 | 69.00 | 71.40 | 45.07 | 0.00 | 0.00% | 0 | 218 | 0.86 | 1.00 | 0.00 | -0.01 | 12/20/2024 | 1/21/2025 3:59:52 PM EST |
| 145.00 | 64.10 | 66.40 | 38.50 | 0.00 | 0.00% | 0 | 181 | 0.83 | 1.00 | 0.00 | -0.02 | 12/19/2024 | 1/21/2025 3:59:52 PM EST |
| 150.00 | 58.00 | 60.90 | 45.39 | 0.00 | 0.00% | 0 | 84 | 0.80 | 0.99 | 0.00 | -0.03 | 1/14/2025 | 1/21/2025 3:59:52 PM EST |
| 155.00 | 54.10 | 55.90 | 40.00 | 0.00 | 0.00% | 0 | 279 | 0.71 | 0.99 | 0.00 | -0.04 | 1/10/2025 | 1/21/2025 3:59:52 PM EST |
| 160.00 | 49.20 | 51.70 | 38.70 | 0.00 | 0.00% | 0 | 61 | 0.59 | 0.98 | 0.00 | -0.04 | 1/15/2025 | 1/21/2025 3:59:52 PM EST |
| 165.00 | 44.30 | 46.10 | 36.70 | 0.00 | 0.00% | 0 | 79 | 0.56 | 0.97 | 0.00 | -0.05 | 1/17/2025 | 1/21/2025 3:59:52 PM EST |
| 170.00 | 38.70 | 41.80 | 37.80 | 0.00 | 0.00% | 0 | 61 | 0.47 | 0.96 | 0.00 | -0.06 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 175.00 | 34.50 | 37.20 | 35.37 | 0.00 | 0.00% | 0 | 366 | 0.49 | 0.94 | 0.00 | -0.07 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 180.00 | 30.00 | 32.60 | 30.70 | 0.00 | 0.00% | 0 | 98 | 0.38 | 0.92 | 0.01 | -0.08 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 185.00 | 25.80 | 27.50 | 26.00 | 0.00 | 0.00% | 0 | 87 | 0.37 | 0.89 | 0.01 | -0.10 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 190.00 | 21.50 | 24.20 | 22.25 | 0.00 | 0.00% | 0 | 73 | 0.40 | 0.85 | 0.01 | -0.11 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 195.00 | 17.70 | 18.60 | 16.70 | 0.00 | 0.00% | 0 | 111 | 0.35 | 0.79 | 0.01 | -0.12 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 200.00 | 14.20 | 14.70 | 13.80 | 0.00 | 0.00% | 0 | 178 | 0.34 | 0.71 | 0.02 | -0.13 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 205.00 | 11.00 | 11.90 | 11.15 | 0.00 | 0.00% | 0 | 594 | 0.36 | 0.63 | 0.02 | -0.14 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 210.00 | 8.30 | 8.70 | 8.20 | 0.00 | 0.00% | 0 | 242 | 0.34 | 0.53 | 0.02 | -0.14 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 215.00 | 6.00 | 6.40 | 6.10 | 0.00 | 0.00% | 0 | 130 | 0.34 | 0.43 | 0.02 | -0.14 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 220.00 | 4.30 | 4.60 | 4.30 | 0.00 | 0.00% | 0 | 503 | 0.34 | 0.34 | 0.02 | -0.13 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 225.00 | 2.95 | 3.20 | 2.95 | 0.00 | 0.00% | 0 | 383 | 0.33 | 0.26 | 0.02 | -0.11 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 230.00 | 1.90 | 2.35 | 2.02 | 0.00 | 0.00% | 0 | 59 | 0.33 | 0.19 | 0.01 | -0.09 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 240.00 | 0.85 | 1.00 | 0.85 | 0.00 | 0.00% | 0 | 103 | 0.34 | 0.10 | 0.01 | -0.06 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 250.00 | 0.20 | 0.75 | 0.39 | 0.00 | 0.00% | 0 | 39 | 0.35 | 0.05 | 0.00 | -0.04 | 1/6/2025 | 1/21/2025 3:59:52 PM EST |
| 260.00 | 0.10 | 0.40 | 0.30 | 0.00 | 0.00% | 0 | 13 | 0.37 | 0.03 | 0.00 | -0.02 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 270.00 | 0.05 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 33 | 0.38 | 0.01 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 0.45 | % | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 72.50 | 0.00 | 0.95 | % | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 75.00 | 0.00 | 1.35 | 0.15 | 0.00 | 0.00% | 0 | 2 | 2.09 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 1/21/2025 3:59:52 PM EST |
| 77.50 | 0.00 | 1.35 | % | 0 | 22 | 2.02 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 80.00 | 0.00 | 0.95 | % | 0 | 2 | 1.84 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 82.50 | 0.00 | 0.50 | 0.45 | 0.00 | 0.00% | 0 | 2 | 1.60 | 0.00 | 0.00 | 0.00 | 9/23/2024 | 1/21/2025 3:59:52 PM EST |
| 85.00 | 0.00 | 1.35 | 0.30 | 0.00 | 0.00% | 0 | 2 | 1.85 | 0.00 | 0.00 | 0.00 | 12/10/2024 | 1/21/2025 3:59:52 PM EST |
| 87.50 | 0.00 | 0.25 | 0.31 | 0.00 | 0.00% | 0 | 2 | 1.36 | 0.00 | 0.00 | 0.00 | 12/27/2024 | 1/21/2025 3:59:52 PM EST |
| 90.00 | 0.00 | 0.25 | % | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 92.50 | 0.00 | 1.35 | % | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 95.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 650 | 1.03 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 3:59:52 PM EST |
| 97.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 11 | 1.00 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 1/21/2025 3:59:52 PM EST |
| 100.00 | 0.00 | 0.35 | 1.10 | 0.00 | 0.00% | 0 | 57 | 1.23 | 0.00 | 0.00 | 0.00 | 12/19/2024 | 1/21/2025 3:59:52 PM EST |
| 105.00 | 0.00 | 0.30 | 0.40 | 0.00 | 0.00% | 0 | 55 | 1.13 | 0.00 | 0.00 | 0.00 | 1/3/2025 | 1/21/2025 3:59:52 PM EST |
| 110.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 59 | 0.96 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 115.00 | 0.05 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 91 | 0.83 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 120.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 90 | 1.08 | 0.00 | 0.00 | 0.00 | 1/3/2025 | 1/21/2025 3:59:52 PM EST |
| 125.00 | 0.00 | 0.95 | 0.10 | 0.00 | 0.00% | 0 | 92 | 1.06 | 0.00 | 0.00 | 0.00 | 1/8/2025 | 1/21/2025 3:59:52 PM EST |
| 130.00 | 0.00 | 0.95 | 0.10 | 0.00 | 0.00% | 0 | 25 | 0.99 | 0.00 | 0.00 | 0.00 | 12/10/2024 | 1/21/2025 3:59:52 PM EST |
| 135.00 | 0.00 | 0.75 | 0.76 | 0.00 | 0.00% | 0 | 67 | 0.88 | 0.00 | 0.00 | 0.00 | 12/2/2024 | 1/21/2025 3:59:52 PM EST |
| 140.00 | 0.05 | 0.70 | 0.11 | 0.00 | 0.00% | 0 | 99 | 0.68 | 0.00 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 145.00 | 0.00 | 0.75 | 3.10 | 0.00 | 0.00% | 0 | 124 | 0.63 | 0.00 | 0.00 | -0.02 | 11/21/2024 | 1/21/2025 3:59:52 PM EST |
| 150.00 | 0.05 | 0.50 | 0.41 | 0.00 | 0.00% | 0 | 115 | 0.58 | -0.01 | 0.00 | -0.03 | 1/14/2025 | 1/21/2025 3:59:52 PM EST |
| 155.00 | 0.05 | 0.30 | 0.38 | 0.00 | 0.00% | 0 | 95 | 0.49 | -0.01 | 0.00 | -0.04 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 160.00 | 0.25 | 0.30 | 0.27 | 0.00 | 0.00% | 0 | 129 | 0.49 | -0.02 | 0.00 | -0.04 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 165.00 | 0.30 | 0.35 | 0.53 | 0.00 | 0.00% | 0 | 195 | 0.46 | -0.03 | 0.00 | -0.05 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 170.00 | 0.30 | 0.50 | 0.43 | 0.00 | 0.00% | 0 | 361 | 0.42 | -0.04 | 0.00 | -0.06 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 175.00 | 0.25 | 0.65 | 0.57 | 0.00 | 0.00% | 0 | 87 | 0.39 | -0.06 | 0.00 | -0.07 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 180.00 | 0.65 | 1.55 | 0.75 | 0.00 | 0.00% | 0 | 341 | 0.42 | -0.08 | 0.01 | -0.08 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 185.00 | 1.05 | 1.25 | 1.15 | 0.00 | 0.00% | 0 | 1,416 | 0.37 | -0.11 | 0.01 | -0.10 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 190.00 | 1.65 | 2.10 | 1.95 | 0.00 | 0.00% | 0 | 228 | 0.35 | -0.15 | 0.01 | -0.11 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 195.00 | 2.60 | 2.80 | 2.95 | 0.00 | 0.00% | 0 | 1,127 | 0.35 | -0.21 | 0.01 | -0.12 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 200.00 | 3.90 | 5.30 | 4.20 | 0.00 | 0.00% | 0 | 163 | 0.37 | -0.29 | 0.02 | -0.13 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 205.00 | 5.60 | 5.90 | 5.79 | 0.00 | 0.00% | 0 | 159 | 0.34 | -0.37 | 0.02 | -0.14 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 210.00 | 7.80 | 8.30 | 8.32 | 0.00 | 0.00% | 0 | 385 | 0.34 | -0.47 | 0.02 | -0.14 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 215.00 | 10.50 | 11.00 | 10.80 | 0.00 | 0.00% | 0 | 145 | 0.33 | -0.57 | 0.02 | -0.14 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 220.00 | 12.60 | 15.80 | 15.60 | 0.00 | 0.00% | 0 | 7 | 0.34 | -0.66 | 0.02 | -0.13 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 225.00 | 16.20 | 19.20 | 18.52 | 0.00 | 0.00% | 0 | 15 | 0.33 | -0.74 | 0.02 | -0.11 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 230.00 | 20.30 | 23.80 | % | 0 | 0 | 0.36 | -0.81 | 0.01 | -0.09 | 1/21/2025 3:59:52 PM EST | |||
| 240.00 | 29.30 | 32.50 | 32.00 | 0.00 | 0.00% | 0 | 0 | 0.45 | -0.90 | 0.01 | -0.06 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 250.00 | 39.00 | 41.70 | % | 0 | 0 | 0.51 | -0.95 | 0.00 | -0.04 | 1/21/2025 3:59:52 PM EST | |||
| 260.00 | 49.00 | 51.70 | % | 0 | 0 | 0.62 | -0.97 | 0.00 | -0.02 | 1/21/2025 3:59:52 PM EST | |||
| 270.00 | 59.00 | 62.00 | % | 0 | 0 | 0.69 | -0.99 | 0.00 | -0.01 | 1/21/2025 3:59:52 PM EST |