Options Chain for WILLIAMS SONOMA INC COM (WSM) - $208.19 as of 2/4/2025 10:45:09 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 137.50 | 140.30 | 68.18 | 0.00 | 0.00% | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 2/4/2025 3:59:52 PM EST |
| 72.50 | 135.10 | 137.80 | % | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:52 PM EST | |||
| 75.00 | 132.60 | 135.30 | % | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:52 PM EST | |||
| 77.50 | 129.90 | 132.80 | % | 0 | 12 | 1.73 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:52 PM EST | |||
| 80.00 | 127.70 | 131.00 | 92.90 | 0.00 | 0.00% | 0 | 24 | 1.78 | 1.00 | 0.00 | 0.00 | 11/21/2024 | 2/4/2025 3:59:52 PM EST |
| 82.50 | 125.20 | 127.80 | % | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:52 PM EST | |||
| 85.00 | 122.80 | 125.40 | % | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:52 PM EST | |||
| 87.50 | 120.00 | 123.50 | 46.40 | 0.00 | 0.00% | 0 | 5 | 1.65 | 1.00 | 0.00 | 0.00 | 11/14/2024 | 2/4/2025 3:59:52 PM EST |
| 90.00 | 116.70 | 120.80 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:52 PM EST | |||
| 92.50 | 115.30 | 118.00 | 43.00 | 0.00 | 0.00% | 0 | 2 | 1.57 | 1.00 | 0.00 | 0.00 | 9/11/2024 | 2/4/2025 3:59:52 PM EST |
| 95.00 | 112.70 | 115.50 | 39.70 | 0.00 | 0.00% | 0 | 3 | 1.51 | 1.00 | 0.00 | 0.00 | 11/14/2024 | 2/4/2025 3:59:52 PM EST |
| 97.50 | 110.30 | 113.00 | 42.00 | 0.00 | 0.00% | 0 | 6 | 1.37 | 1.00 | 0.00 | 0.00 | 9/12/2024 | 2/4/2025 3:59:52 PM EST |
| 100.00 | 107.80 | 110.50 | 73.78 | 0.00 | 0.00% | 0 | 21 | 1.43 | 1.00 | 0.00 | 0.00 | 11/22/2024 | 2/4/2025 3:59:52 PM EST |
| 105.00 | 102.70 | 105.60 | 91.24 | 0.00 | 0.00% | 0 | 8 | 1.26 | 1.00 | 0.00 | -0.01 | 1/10/2025 | 2/4/2025 3:59:52 PM EST |
| 110.00 | 97.80 | 100.70 | 70.00 | 0.00 | 0.00% | 0 | 26 | 1.30 | 1.00 | 0.00 | -0.02 | 11/20/2024 | 2/4/2025 3:59:52 PM EST |
| 115.00 | 92.80 | 95.50 | 25.90 | 0.00 | 0.00% | 0 | 20 | 1.08 | 1.00 | 0.00 | -0.02 | 11/18/2024 | 2/4/2025 3:59:52 PM EST |
| 120.00 | 88.20 | 90.50 | 70.37 | 0.00 | 0.00% | 0 | 56 | 1.01 | 1.00 | 0.00 | -0.03 | 12/10/2024 | 2/4/2025 3:59:52 PM EST |
| 125.00 | 83.00 | 85.80 | 19.50 | 0.00 | 0.00% | 0 | 24 | 0.98 | 0.99 | 0.00 | -0.03 | 11/18/2024 | 2/4/2025 3:59:52 PM EST |
| 130.00 | 78.10 | 80.80 | 52.15 | 0.00 | 0.00% | 0 | 41 | 0.91 | 0.99 | 0.00 | -0.04 | 11/25/2024 | 2/4/2025 3:59:52 PM EST |
| 135.00 | 73.00 | 75.90 | 47.50 | 0.00 | 0.00% | 0 | 26 | 0.86 | 0.98 | 0.00 | -0.05 | 12/3/2024 | 2/4/2025 3:59:52 PM EST |
| 140.00 | 68.40 | 71.50 | 45.90 | 0.00 | 0.00% | 0 | 79 | 0.81 | 0.98 | 0.00 | -0.05 | 12/20/2024 | 2/4/2025 3:59:52 PM EST |
| 145.00 | 63.50 | 66.20 | 41.80 | 0.00 | 0.00% | 0 | 43 | 0.77 | 0.97 | 0.00 | -0.06 | 12/20/2024 | 2/4/2025 3:59:52 PM EST |
| 150.00 | 58.70 | 61.40 | 45.75 | 0.00 | 0.00% | 0 | 97 | 0.74 | 0.95 | 0.00 | -0.07 | 1/14/2025 | 2/4/2025 3:59:52 PM EST |
| 155.00 | 53.50 | 56.90 | 52.10 | 0.00 | 0.00% | 0 | 113 | 0.72 | 0.94 | 0.00 | -0.08 | 2/3/2025 | 2/4/2025 3:59:52 PM EST |
| 160.00 | 49.40 | 52.80 | 44.59 | 0.00 | 0.00% | 0 | 57 | 0.73 | 0.93 | 0.00 | -0.09 | 2/3/2025 | 2/4/2025 3:59:52 PM EST |
| 165.00 | 44.50 | 47.50 | 49.35 | 0.00 | 0.00% | 0 | 36 | 0.64 | 0.91 | 0.00 | -0.10 | 1/31/2025 | 2/4/2025 3:59:52 PM EST |
| 170.00 | 40.80 | 43.00 | 34.80 | 0.00 | 0.00% | 0 | 97 | 0.52 | 0.88 | 0.00 | -0.11 | 2/3/2025 | 2/4/2025 3:59:52 PM EST |
| 175.00 | 37.00 | 38.90 | 40.00 | 0.00 | 0.00% | 0 | 588 | 0.54 | 0.85 | 0.01 | -0.12 | 1/22/2025 | 2/4/2025 3:59:52 PM EST |
| 180.00 | 31.50 | 34.40 | 28.39 | 0.00 | 0.00% | 0 | 367 | 0.53 | 0.82 | 0.01 | -0.14 | 2/3/2025 | 2/4/2025 3:59:52 PM EST |
| 185.00 | 29.10 | 31.00 | 31.91 | 0.00 | 0.00% | 0 | 172 | 0.52 | 0.78 | 0.01 | -0.15 | 1/23/2025 | 2/4/2025 3:59:52 PM EST |
| 190.00 | 25.80 | 28.50 | 26.00 | +2.00 | +8.34% | 3 | 182 | 0.51 | 0.74 | 0.01 | -0.16 | 2/4/2025 | 2/4/2025 3:59:52 PM EST |
| 195.00 | 22.30 | 23.40 | 25.67 | 0.00 | 0.00% | 0 | 345 | 0.50 | 0.69 | 0.01 | -0.17 | 1/31/2025 | 2/4/2025 3:59:52 PM EST |
| 200.00 | 18.30 | 20.30 | 19.37 | +1.59 | +8.95% | 8 | 452 | 0.51 | 0.64 | 0.01 | -0.17 | 2/4/2025 | 2/4/2025 3:59:52 PM EST |
| 205.00 | 16.10 | 17.50 | 17.50 | +2.60 | +17.45% | 2 | 526 | 0.51 | 0.59 | 0.01 | -0.18 | 2/4/2025 | 2/4/2025 3:59:52 PM EST |
| 210.00 | 13.90 | 16.60 | 14.60 | +1.87 | +14.69% | 10 | 188 | 0.51 | 0.53 | 0.01 | -0.18 | 2/4/2025 | 2/4/2025 3:59:52 PM EST |
| 215.00 | 10.60 | 13.10 | 12.43 | +1.34 | +12.09% | 1 | 144 | 0.51 | 0.48 | 0.01 | -0.18 | 2/4/2025 | 2/4/2025 3:59:52 PM EST |
| 220.00 | 9.20 | 10.80 | 10.50 | +1.23 | +13.27% | 6 | 355 | 0.50 | 0.43 | 0.01 | -0.17 | 2/4/2025 | 2/4/2025 3:59:52 PM EST |
| 225.00 | 7.40 | 9.00 | 8.00 | +0.53 | +7.10% | 7 | 146 | 0.50 | 0.38 | 0.01 | -0.16 | 2/4/2025 | 2/4/2025 3:59:52 PM EST |
| 230.00 | 6.80 | 7.50 | 6.92 | +0.75 | +12.16% | 6 | 173 | 0.50 | 0.33 | 0.01 | -0.16 | 2/4/2025 | 2/4/2025 3:59:52 PM EST |
| 235.00 | 5.00 | 7.90 | 5.00 | 0.00 | 0.00% | 0 | 90 | 0.50 | 0.29 | 0.01 | -0.14 | 2/3/2025 | 2/4/2025 3:59:52 PM EST |
| 240.00 | 2.95 | 5.10 | 4.13 | 0.00 | 0.00% | 0 | 86 | 0.50 | 0.24 | 0.01 | -0.13 | 2/3/2025 | 2/4/2025 3:59:52 PM EST |
| 250.00 | 2.95 | 3.50 | 3.10 | -1.24 | -28.58% | 50 | 14 | 0.50 | 0.18 | 0.01 | -0.11 | 2/4/2025 | 2/4/2025 3:59:52 PM EST |
| 260.00 | 0.20 | 2.30 | 1.65 | 0.00 | 0.00% | 0 | 9 | 0.50 | 0.12 | 0.01 | -0.09 | 2/3/2025 | 2/4/2025 3:59:52 PM EST |
| 270.00 | 1.35 | 1.50 | 1.20 | 0.00 | 0.00% | 0 | 10 | 0.49 | 0.09 | 0.00 | -0.07 | 2/3/2025 | 2/4/2025 3:59:52 PM EST |
| 280.00 | 0.60 | 2.15 | 1.39 | 0.00 | 0.00% | 0 | 3 | 0.54 | 0.06 | 0.00 | -0.05 | 1/29/2025 | 2/4/2025 3:59:52 PM EST |
| 290.00 | 0.25 | 1.85 | 1.07 | 0.00 | 0.00% | 0 | 30 | 0.54 | 0.04 | 0.00 | -0.04 | 1/30/2025 | 2/4/2025 3:59:52 PM EST |
| 300.00 | 0.10 | 0.95 | 0.60 | 0.00 | 0.00% | 0 | 30 | 0.60 | 0.02 | 0.00 | -0.02 | 1/29/2025 | 2/4/2025 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 | 0.60 | 0.15 | 0.00 | 0.00% | 0 | 25 | 1.31 | 0.00 | 0.00 | 0.00 | 1/28/2025 | 2/4/2025 3:59:52 PM EST |
| 72.50 | 0.00 | 0.75 | 0.14 | 0.00 | 0.00% | 0 | 12 | 1.60 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 3:59:52 PM EST |
| 75.00 | 0.00 | 0.95 | 0.10 | 0.00 | 0.00% | 0 | 12 | 1.62 | 0.00 | 0.00 | 0.00 | 1/24/2025 | 2/4/2025 3:59:52 PM EST |
| 77.50 | 0.05 | 0.95 | % | 0 | 6 | 1.57 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:52 PM EST | |||
| 80.00 | 0.00 | 0.95 | 0.10 | 0.00 | 0.00% | 0 | 6 | 1.53 | 0.00 | 0.00 | 0.00 | 1/24/2025 | 2/4/2025 3:59:52 PM EST |
| 82.50 | 0.00 | 0.95 | 1.63 | 0.00 | 0.00% | 0 | 4 | 1.48 | 0.00 | 0.00 | 0.00 | 8/26/2024 | 2/4/2025 3:59:52 PM EST |
| 85.00 | 0.00 | 0.95 | 0.40 | 0.00 | 0.00% | 0 | 1 | 1.44 | 0.00 | 0.00 | 0.00 | 11/26/2024 | 2/4/2025 3:59:52 PM EST |
| 87.50 | 0.00 | 0.95 | 0.38 | 0.00 | 0.00% | 0 | 2 | 1.40 | 0.00 | 0.00 | 0.00 | 11/22/2024 | 2/4/2025 3:59:52 PM EST |
| 90.00 | 0.00 | 0.95 | 0.36 | 0.00 | 0.00% | 0 | 6 | 1.36 | 0.00 | 0.00 | 0.00 | 1/2/2025 | 2/4/2025 3:59:52 PM EST |
| 92.50 | 0.00 | 0.95 | 0.50 | 0.00 | 0.00% | 0 | 212 | 1.32 | 0.00 | 0.00 | 0.00 | 11/21/2024 | 2/4/2025 3:59:52 PM EST |
| 95.00 | 0.05 | 0.45 | 0.05 | 0.00 | 0.00% | 5 | 1,333 | 0.99 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 3:59:52 PM EST |
| 97.50 | 0.05 | 0.95 | 2.45 | 0.00 | 0.00% | 0 | 17 | 1.24 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 2/4/2025 3:59:52 PM EST |
| 100.00 | 0.00 | 0.95 | 0.28 | 0.00 | 0.00% | 0 | 120 | 1.20 | 0.00 | 0.00 | 0.00 | 12/27/2024 | 2/4/2025 3:59:52 PM EST |
| 105.00 | 0.00 | 0.35 | 0.15 | 0.00 | 0.00% | 0 | 131 | 0.96 | 0.00 | 0.00 | -0.01 | 1/23/2025 | 2/4/2025 3:59:52 PM EST |
| 110.00 | 0.10 | 0.40 | 0.30 | 0.00 | 0.00% | 0 | 56 | 0.84 | 0.00 | 0.00 | -0.02 | 1/10/2025 | 2/4/2025 3:59:52 PM EST |
| 115.00 | 0.10 | 1.50 | 0.38 | 0.00 | 0.00% | 0 | 230 | 0.89 | 0.00 | 0.00 | -0.02 | 1/22/2025 | 2/4/2025 3:59:52 PM EST |
| 120.00 | 0.15 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 223 | 0.80 | 0.00 | 0.00 | -0.03 | 1/30/2025 | 2/4/2025 3:59:52 PM EST |
| 125.00 | 0.15 | 1.20 | 0.64 | 0.00 | 0.00% | 0 | 680 | 0.79 | -0.01 | 0.00 | -0.03 | 1/30/2025 | 2/4/2025 3:59:52 PM EST |
| 130.00 | 0.20 | 0.75 | 1.65 | 0.00 | 0.00% | 0 | 99 | 0.71 | -0.01 | 0.00 | -0.04 | 12/19/2024 | 2/4/2025 3:59:52 PM EST |
| 135.00 | 0.20 | 0.85 | 0.58 | 0.00 | 0.00% | 0 | 572 | 0.66 | -0.02 | 0.00 | -0.05 | 2/3/2025 | 2/4/2025 3:59:52 PM EST |
| 140.00 | 0.30 | 1.05 | 0.69 | 0.00 | 0.00% | 0 | 122 | 0.66 | -0.02 | 0.00 | -0.05 | 1/23/2025 | 2/4/2025 3:59:52 PM EST |
| 145.00 | 0.55 | 1.15 | 0.55 | 0.00 | 0.00% | 0 | 138 | 0.64 | -0.03 | 0.00 | -0.06 | 1/30/2025 | 2/4/2025 3:59:52 PM EST |
| 150.00 | 0.40 | 2.15 | 1.06 | +0.31 | +41.34% | 3 | 87 | 0.59 | -0.05 | 0.00 | -0.07 | 2/4/2025 | 2/4/2025 3:59:52 PM EST |
| 155.00 | 1.05 | 1.25 | 0.85 | 0.00 | 0.00% | 0 | 61 | 0.59 | -0.06 | 0.00 | -0.08 | 1/31/2025 | 2/4/2025 3:59:52 PM EST |
| 160.00 | 1.40 | 1.55 | 0.97 | 0.00 | 0.00% | 0 | 127 | 0.57 | -0.07 | 0.00 | -0.09 | 1/30/2025 | 2/4/2025 3:59:52 PM EST |
| 165.00 | 1.80 | 2.05 | 1.99 | -0.31 | -13.48% | 10 | 35 | 0.55 | -0.09 | 0.00 | -0.10 | 2/4/2025 | 2/4/2025 3:59:52 PM EST |
| 170.00 | 2.35 | 3.80 | 2.57 | +0.77 | +42.78% | 13 | 198 | 0.54 | -0.12 | 0.00 | -0.11 | 2/4/2025 | 2/4/2025 3:59:52 PM EST |
| 175.00 | 3.10 | 3.40 | 3.30 | -0.62 | -15.82% | 2 | 202 | 0.54 | -0.15 | 0.01 | -0.12 | 2/4/2025 | 2/4/2025 3:59:52 PM EST |
| 180.00 | 4.00 | 4.30 | 4.35 | -0.95 | -17.93% | 6 | 473 | 0.53 | -0.18 | 0.01 | -0.14 | 2/4/2025 | 2/4/2025 3:59:52 PM EST |
| 185.00 | 5.10 | 5.50 | 5.53 | -1.02 | -15.58% | 30 | 3,116 | 0.53 | -0.22 | 0.01 | -0.15 | 2/4/2025 | 2/4/2025 3:59:52 PM EST |
| 190.00 | 6.50 | 6.90 | 6.76 | -1.24 | -15.50% | 54 | 174 | 0.52 | -0.26 | 0.01 | -0.16 | 2/4/2025 | 2/4/2025 3:59:52 PM EST |
| 195.00 | 8.20 | 8.60 | 8.42 | -1.51 | -15.21% | 32 | 248 | 0.52 | -0.31 | 0.01 | -0.17 | 2/4/2025 | 2/4/2025 3:59:52 PM EST |
| 200.00 | 10.10 | 12.20 | 10.28 | -1.92 | -15.74% | 2 | 149 | 0.51 | -0.36 | 0.01 | -0.17 | 2/4/2025 | 2/4/2025 3:59:52 PM EST |
| 205.00 | 12.20 | 12.90 | 14.40 | 0.00 | 0.00% | 0 | 102 | 0.51 | -0.41 | 0.01 | -0.18 | 2/3/2025 | 2/4/2025 3:59:52 PM EST |
| 210.00 | 14.60 | 15.40 | 15.00 | -2.10 | -12.29% | 3 | 69 | 0.51 | -0.47 | 0.01 | -0.18 | 2/4/2025 | 2/4/2025 3:59:52 PM EST |
| 215.00 | 17.30 | 18.60 | 14.20 | 0.00 | 0.00% | 0 | 110 | 0.50 | -0.52 | 0.01 | -0.18 | 1/31/2025 | 2/4/2025 3:59:52 PM EST |
| 220.00 | 20.30 | 21.80 | 21.77 | +2.97 | +15.80% | 50 | 67 | 0.50 | -0.57 | 0.01 | -0.17 | 2/4/2025 | 2/4/2025 3:59:52 PM EST |
| 225.00 | 23.50 | 24.60 | 23.90 | +1.50 | +6.70% | 4 | 16 | 0.50 | -0.62 | 0.01 | -0.16 | 2/4/2025 | 2/4/2025 3:59:52 PM EST |
| 230.00 | 26.20 | 29.60 | 26.00 | 0.00 | 0.00% | 0 | 3 | 0.48 | -0.67 | 0.01 | -0.16 | 1/31/2025 | 2/4/2025 3:59:52 PM EST |
| 235.00 | 29.80 | 32.00 | 28.70 | 0.00 | 0.00% | 0 | 0 | 0.48 | -0.71 | 0.01 | -0.14 | 1/24/2025 | 2/4/2025 3:59:52 PM EST |
| 240.00 | 33.30 | 36.40 | 102.76 | 0.00 | 0.00% | 0 | 0 | 0.48 | -0.76 | 0.01 | -0.13 | 8/16/2024 | 2/4/2025 3:59:52 PM EST |
| 250.00 | 41.90 | 45.50 | 40.40 | 0.00 | 0.00% | 0 | 1 | 0.48 | -0.82 | 0.01 | -0.11 | 1/22/2025 | 2/4/2025 3:59:52 PM EST |
| 260.00 | 50.70 | 54.00 | % | 0 | 0 | 0.61 | -0.88 | 0.01 | -0.09 | 2/4/2025 3:59:52 PM EST | |||
| 270.00 | 60.20 | 63.70 | % | 0 | 0 | 0.63 | -0.91 | 0.00 | -0.07 | 2/4/2025 3:59:52 PM EST | |||
| 280.00 | 70.20 | 73.30 | % | 0 | 0 | 0.70 | -0.94 | 0.00 | -0.05 | 2/4/2025 3:59:52 PM EST | |||
| 290.00 | 80.50 | 83.40 | % | 0 | 0 | 0.76 | -0.96 | 0.00 | -0.04 | 2/4/2025 3:59:52 PM EST | |||
| 300.00 | 90.50 | 93.40 | % | 0 | 0 | 0.81 | -0.98 | 0.00 | -0.02 | 2/4/2025 3:59:52 PM EST |