Options Chain for WILLIAMS SONOMA INC COM (WSM) - $195.18 as of 2/21/2025 9:48:38 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 60.20 | 64.00 | % | 0 | 0 | 0.79 | 0.97 | 0.00 | -0.04 | 2/21/2025 3:59:56 PM EST | |||
| 140.00 | 54.70 | 58.10 | % | 0 | 0 | 0.75 | 0.96 | 0.00 | -0.04 | 2/21/2025 3:59:56 PM EST | |||
| 145.00 | 51.00 | 53.50 | % | 0 | 0 | 0.52 | 0.94 | 0.00 | -0.06 | 2/21/2025 3:59:56 PM EST | |||
| 150.00 | 46.10 | 49.30 | % | 0 | 0 | 0.51 | 0.92 | 0.00 | -0.07 | 2/21/2025 3:59:56 PM EST | |||
| 155.00 | 41.70 | 44.70 | % | 0 | 0 | 0.51 | 0.90 | 0.00 | -0.08 | 2/21/2025 3:59:56 PM EST | |||
| 160.00 | 37.90 | 41.00 | % | 0 | 0 | 0.54 | 0.87 | 0.01 | -0.09 | 2/21/2025 3:59:56 PM EST | |||
| 165.00 | 33.60 | 36.30 | % | 0 | 0 | 0.51 | 0.83 | 0.01 | -0.10 | 2/21/2025 3:59:56 PM EST | |||
| 170.00 | 30.20 | 33.10 | % | 0 | 0 | 0.54 | 0.79 | 0.01 | -0.12 | 2/21/2025 3:59:56 PM EST | |||
| 175.00 | 26.80 | 29.20 | % | 0 | 0 | 0.53 | 0.75 | 0.01 | -0.13 | 2/21/2025 3:59:56 PM EST | |||
| 180.00 | 23.50 | 26.30 | % | 0 | 0 | 0.53 | 0.70 | 0.01 | -0.14 | 2/21/2025 3:59:56 PM EST | |||
| 185.00 | 20.60 | 23.40 | % | 0 | 0 | 0.54 | 0.65 | 0.01 | -0.14 | 2/21/2025 3:59:56 PM EST | |||
| 190.00 | 17.70 | 20.60 | % | 0 | 0 | 0.53 | 0.60 | 0.01 | -0.15 | 2/21/2025 3:59:56 PM EST | |||
| 195.00 | 15.30 | 16.40 | % | 0 | 0 | 0.50 | 0.55 | 0.01 | -0.15 | 2/21/2025 3:59:56 PM EST | |||
| 200.00 | 13.50 | 14.30 | 13.70 | -8.30 | -37.73% | 3 | 6 | 0.51 | 0.50 | 0.01 | -0.15 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 210.00 | 9.10 | 10.40 | % | 0 | 0 | 0.50 | 0.40 | 0.01 | -0.14 | 2/21/2025 3:59:56 PM EST | |||
| 220.00 | 6.20 | 7.10 | 7.00 | % | 4 | 0 | 0.49 | 0.31 | 0.01 | -0.13 | 2/21/2025 | 2/21/2025 3:59:56 PM EST | |
| 230.00 | 4.20 | 5.10 | 6.20 | % | 2 | 0 | 0.49 | 0.24 | 0.01 | -0.11 | 2/21/2025 | 2/21/2025 3:59:56 PM EST | |
| 240.00 | 1.90 | 3.70 | % | 0 | 0 | 0.48 | 0.18 | 0.01 | -0.09 | 2/21/2025 3:59:56 PM EST | |||
| 250.00 | 1.10 | 3.90 | % | 0 | 0 | 0.51 | 0.13 | 0.01 | -0.08 | 2/21/2025 3:59:56 PM EST | |||
| 260.00 | 0.45 | 1.80 | 2.70 | 0.00 | 0.00% | 0 | 10 | 0.47 | 0.09 | 0.00 | -0.06 | 2/20/2025 | 2/21/2025 3:59:56 PM EST |
| 270.00 | 0.45 | 3.00 | % | 0 | 0 | 0.54 | 0.07 | 0.00 | -0.05 | 2/21/2025 3:59:56 PM EST | |||
| 280.00 | 0.30 | 2.70 | % | 0 | 0 | 0.56 | 0.05 | 0.00 | -0.03 | 2/21/2025 3:59:56 PM EST | |||
| 290.00 | 0.20 | 2.50 | % | 0 | 0 | 0.59 | 0.03 | 0.00 | -0.03 | 2/21/2025 3:59:56 PM EST | |||
| 300.00 | 0.00 | 2.40 | % | 0 | 0 | 0.59 | 0.02 | 0.00 | -0.02 | 2/21/2025 3:59:56 PM EST | |||
| 310.00 | 0.00 | 0.55 | 0.30 | % | 2 | 0 | 0.53 | 0.02 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 3:59:56 PM EST | |
| 320.00 | 0.00 | 1.45 | 0.30 | % | 1 | 0 | 0.54 | 0.01 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 0.15 | 2.45 | % | 0 | 0 | 0.61 | -0.03 | 0.00 | -0.04 | 2/21/2025 3:59:56 PM EST | |||
| 140.00 | 0.00 | 2.50 | % | 0 | 0 | 0.53 | -0.04 | 0.00 | -0.04 | 2/21/2025 3:59:56 PM EST | |||
| 145.00 | 0.00 | 2.70 | % | 0 | 0 | 0.51 | -0.06 | 0.00 | -0.06 | 2/21/2025 3:59:56 PM EST | |||
| 150.00 | 0.45 | 4.20 | % | 0 | 0 | 0.55 | -0.08 | 0.00 | -0.07 | 2/21/2025 3:59:56 PM EST | |||
| 155.00 | 1.45 | 2.90 | % | 0 | 0 | 0.53 | -0.10 | 0.00 | -0.08 | 2/21/2025 3:59:56 PM EST | |||
| 160.00 | 1.55 | 5.00 | % | 0 | 0 | 0.54 | -0.13 | 0.01 | -0.09 | 2/21/2025 3:59:56 PM EST | |||
| 165.00 | 2.00 | 5.00 | % | 0 | 0 | 0.50 | -0.17 | 0.01 | -0.10 | 2/21/2025 3:59:56 PM EST | |||
| 170.00 | 4.10 | 6.00 | % | 0 | 0 | 0.52 | -0.21 | 0.01 | -0.12 | 2/21/2025 3:59:56 PM EST | |||
| 175.00 | 6.40 | 7.10 | 6.73 | % | 6 | 0 | 0.53 | -0.25 | 0.01 | -0.13 | 2/21/2025 | 2/21/2025 3:59:56 PM EST | |
| 180.00 | 7.80 | 8.70 | 7.60 | % | 9 | 0 | 0.52 | -0.30 | 0.01 | -0.14 | 2/21/2025 | 2/21/2025 3:59:56 PM EST | |
| 185.00 | 9.90 | 10.60 | 9.40 | % | 6 | 0 | 0.52 | -0.35 | 0.01 | -0.14 | 2/21/2025 | 2/21/2025 3:59:56 PM EST | |
| 190.00 | 12.10 | 13.60 | 11.85 | % | 9 | 0 | 0.53 | -0.40 | 0.01 | -0.15 | 2/21/2025 | 2/21/2025 3:59:56 PM EST | |
| 195.00 | 14.20 | 15.40 | 14.82 | % | 2 | 0 | 0.51 | -0.45 | 0.01 | -0.15 | 2/21/2025 | 2/21/2025 3:59:56 PM EST | |
| 200.00 | 16.70 | 18.40 | 17.70 | % | 37 | 0 | 0.51 | -0.50 | 0.01 | -0.15 | 2/21/2025 | 2/21/2025 3:59:56 PM EST | |
| 210.00 | 21.70 | 25.30 | % | 0 | 0 | 0.50 | -0.60 | 0.01 | -0.14 | 2/21/2025 3:59:56 PM EST | |||
| 220.00 | 29.20 | 32.20 | % | 0 | 0 | 0.51 | -0.69 | 0.01 | -0.13 | 2/21/2025 3:59:56 PM EST | |||
| 230.00 | 36.80 | 40.20 | % | 0 | 0 | 0.50 | -0.76 | 0.01 | -0.11 | 2/21/2025 3:59:56 PM EST | |||
| 240.00 | 45.60 | 48.30 | % | 0 | 0 | 0.48 | -0.82 | 0.01 | -0.09 | 2/21/2025 3:59:56 PM EST | |||
| 250.00 | 54.80 | 57.40 | % | 0 | 0 | 0.57 | -0.87 | 0.01 | -0.08 | 2/21/2025 3:59:56 PM EST | |||
| 260.00 | 64.30 | 67.40 | % | 0 | 0 | 0.63 | -0.91 | 0.00 | -0.06 | 2/21/2025 3:59:56 PM EST | |||
| 270.00 | 74.00 | 77.50 | % | 0 | 0 | 0.66 | -0.93 | 0.00 | -0.05 | 2/21/2025 3:59:56 PM EST | |||
| 280.00 | 82.50 | 86.60 | % | 0 | 0 | 0.68 | -0.95 | 0.00 | -0.03 | 2/21/2025 3:59:56 PM EST | |||
| 290.00 | 93.20 | 97.50 | % | 0 | 0 | 0.76 | -0.97 | 0.00 | -0.03 | 2/21/2025 3:59:56 PM EST | |||
| 300.00 | 103.80 | 106.50 | % | 0 | 0 | 0.77 | -0.98 | 0.00 | -0.02 | 2/21/2025 3:59:56 PM EST | |||
| 310.00 | 113.90 | 116.50 | % | 0 | 0 | 0.81 | -0.98 | 0.00 | -0.02 | 2/21/2025 3:59:56 PM EST | |||
| 320.00 | 123.90 | 126.50 | % | 0 | 0 | 0.86 | -0.99 | 0.00 | -0.01 | 2/21/2025 3:59:56 PM EST |