Options Chain for WILLIAMS SONOMA INC COM (WSM) - $158.98 as of 3/28/2025 9:23:13 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 87.50 | 90.90 | 102.21 | 0.00 | 0.00% | 0 | 7 | 1.49 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 3/28/2025 3:59:53 PM EST |
| 75.00 | 82.50 | 85.10 | 60.16 | 0.00 | 0.00% | 0 | 21 | 1.40 | 1.00 | 0.00 | 0.00 | 11/7/2024 | 3/28/2025 3:59:53 PM EST |
| 80.00 | 77.50 | 80.10 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 85.00 | 72.80 | 75.30 | 84.90 | 0.00 | 0.00% | 0 | 1 | 1.20 | 1.00 | 0.00 | 0.00 | 3/13/2025 | 3/28/2025 3:59:53 PM EST |
| 90.00 | 67.50 | 70.30 | 60.91 | 0.00 | 0.00% | 0 | 10 | 1.09 | 1.00 | 0.00 | 0.00 | 3/19/2025 | 3/28/2025 3:59:53 PM EST |
| 95.00 | 62.50 | 66.00 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 100.00 | 57.60 | 60.90 | % | 0 | 0 | 0.92 | 0.99 | 0.00 | -0.01 | 3/28/2025 3:59:53 PM EST | |||
| 105.00 | 52.60 | 55.80 | 59.21 | 0.00 | 0.00% | 0 | 6 | 0.81 | 0.99 | 0.00 | -0.01 | 3/21/2025 | 3/28/2025 3:59:53 PM EST |
| 110.00 | 47.70 | 51.00 | 40.90 | 0.00 | 0.00% | 0 | 5 | 0.79 | 0.97 | 0.00 | -0.02 | 10/11/2024 | 3/28/2025 3:59:53 PM EST |
| 115.00 | 42.80 | 46.00 | % | 0 | 0 | 0.72 | 0.96 | 0.00 | -0.03 | 3/28/2025 3:59:53 PM EST | |||
| 120.00 | 38.60 | 40.30 | 70.22 | 0.00 | 0.00% | 0 | 2 | 0.64 | 0.94 | 0.00 | -0.04 | 12/10/2024 | 3/28/2025 3:59:53 PM EST |
| 125.00 | 33.20 | 36.90 | 75.60 | 0.00 | 0.00% | 0 | 21 | 0.62 | 0.92 | 0.00 | -0.05 | 1/15/2025 | 3/28/2025 3:59:53 PM EST |
| 130.00 | 28.70 | 32.30 | 33.00 | +0.80 | +2.49% | 11 | 14 | 0.51 | 0.89 | 0.01 | -0.06 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 135.00 | 24.00 | 27.20 | 39.00 | 0.00 | 0.00% | 0 | 30 | 0.41 | 0.85 | 0.01 | -0.07 | 3/13/2025 | 3/28/2025 3:59:53 PM EST |
| 140.00 | 21.60 | 23.50 | 32.10 | 0.00 | 0.00% | 0 | 62 | 0.47 | 0.80 | 0.01 | -0.08 | 3/25/2025 | 3/28/2025 3:59:53 PM EST |
| 145.00 | 17.70 | 20.00 | 23.65 | 0.00 | 0.00% | 0 | 24 | 0.42 | 0.75 | 0.01 | -0.09 | 3/26/2025 | 3/28/2025 3:59:53 PM EST |
| 150.00 | 14.20 | 16.80 | 22.81 | 0.00 | 0.00% | 0 | 51 | 0.41 | 0.68 | 0.01 | -0.09 | 3/24/2025 | 3/28/2025 3:59:53 PM EST |
| 155.00 | 11.50 | 12.80 | 12.10 | -3.10 | -20.40% | 2 | 11 | 0.41 | 0.60 | 0.02 | -0.10 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 160.00 | 8.90 | 9.50 | 9.00 | -3.90 | -30.24% | 19 | 127 | 0.41 | 0.51 | 0.02 | -0.10 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 165.00 | 6.80 | 7.50 | 6.90 | -3.50 | -33.66% | 12 | 42 | 0.40 | 0.43 | 0.02 | -0.10 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 170.00 | 5.00 | 5.40 | 5.40 | -2.90 | -34.94% | 6 | 239 | 0.40 | 0.35 | 0.02 | -0.09 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 175.00 | 3.60 | 3.90 | 3.70 | -2.80 | -43.08% | 12 | 90 | 0.40 | 0.28 | 0.01 | -0.08 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 180.00 | 2.45 | 2.75 | 2.55 | -2.05 | -44.57% | 19 | 72 | 0.39 | 0.22 | 0.01 | -0.07 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 185.00 | 1.70 | 1.95 | 1.72 | -2.06 | -54.50% | 3 | 92 | 0.39 | 0.16 | 0.01 | -0.06 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 190.00 | 1.15 | 1.40 | 2.10 | 0.00 | 0.00% | 0 | 144 | 0.39 | 0.12 | 0.01 | -0.05 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 195.00 | 0.80 | 0.95 | 1.75 | 0.00 | 0.00% | 0 | 189 | 0.39 | 0.09 | 0.01 | -0.04 | 3/26/2025 | 3/28/2025 3:59:53 PM EST |
| 200.00 | 0.55 | 0.70 | 0.62 | -0.52 | -45.62% | 6 | 352 | 0.39 | 0.06 | 0.01 | -0.03 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 210.00 | 0.10 | 1.20 | 0.88 | 0.00 | 0.00% | 0 | 167 | 0.43 | 0.03 | 0.00 | -0.02 | 3/25/2025 | 3/28/2025 3:59:53 PM EST |
| 220.00 | 0.10 | 0.95 | 0.40 | 0.00 | 0.00% | 0 | 189 | 0.48 | 0.02 | 0.00 | -0.01 | 3/24/2025 | 3/28/2025 3:59:53 PM EST |
| 230.00 | 0.00 | 1.40 | 0.62 | 0.00 | 0.00% | 0 | 80 | 0.67 | 0.01 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 3:59:53 PM EST |
| 240.00 | 0.00 | 0.10 | 0.09 | -0.21 | -70.00% | 10 | 105 | 0.46 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 250.00 | 0.00 | 1.35 | 0.05 | -0.52 | -91.23% | 10 | 72 | 0.78 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 260.00 | 0.00 | 1.35 | 0.38 | 0.00 | 0.00% | 0 | 47 | 0.83 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:53 PM EST |
| 270.00 | 0.00 | 1.30 | 0.33 | 0.00 | 0.00% | 0 | 67 | 0.87 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:53 PM EST |
| 280.00 | 0.00 | 1.30 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 290.00 | 0.00 | 1.30 | 0.15 | 0.00 | 0.00% | 0 | 5 | 0.96 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:53 PM EST |
| 300.00 | 0.00 | 0.20 | 0.01 | 0.00 | 0.00% | 0 | 10 | 0.75 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 3/28/2025 3:59:53 PM EST |
| 310.00 | 0.00 | 1.30 | 0.09 | 0.00 | 0.00% | 0 | 6 | 1.04 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:53 PM EST |
| 320.00 | 0.00 | 1.30 | 0.25 | 0.00 | 0.00% | 0 | 9 | 1.08 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 3/28/2025 3:59:53 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 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 25 | 0.94 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 3/28/2025 3:59:53 PM EST |
| 75.00 | 0.00 | 1.00 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 80.00 | 0.00 | 0.75 | 0.54 | 0.00 | 0.00% | 0 | 100 | 1.09 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 3/28/2025 3:59:53 PM EST |
| 85.00 | 0.00 | 1.35 | 1.74 | 0.00 | 0.00% | 0 | 4 | 1.12 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 3/28/2025 3:59:53 PM EST |
| 90.00 | 0.00 | 1.35 | 0.74 | 0.00 | 0.00% | 0 | 183 | 1.05 | 0.00 | 0.00 | 0.00 | 12/3/2024 | 3/28/2025 3:59:53 PM EST |
| 95.00 | 0.00 | 1.40 | 3.11 | 0.00 | 0.00% | 0 | 1 | 0.97 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 3/28/2025 3:59:53 PM EST |
| 100.00 | 0.00 | 1.40 | 0.24 | 0.00 | 0.00% | 0 | 11 | 0.89 | -0.01 | 0.00 | -0.01 | 3/24/2025 | 3/28/2025 3:59:53 PM EST |
| 105.00 | 0.00 | 1.20 | 0.38 | 0.00 | 0.00% | 0 | 2 | 0.76 | -0.01 | 0.00 | -0.01 | 3/20/2025 | 3/28/2025 3:59:53 PM EST |
| 110.00 | 0.05 | 0.85 | 0.62 | 0.00 | 0.00% | 0 | 6 | 0.54 | -0.03 | 0.00 | -0.02 | 3/19/2025 | 3/28/2025 3:59:53 PM EST |
| 115.00 | 0.10 | 1.40 | 0.33 | 0.00 | 0.00% | 0 | 17 | 0.55 | -0.04 | 0.00 | -0.03 | 3/25/2025 | 3/28/2025 3:59:53 PM EST |
| 120.00 | 0.20 | 0.80 | 0.50 | 0.00 | 0.00% | 0 | 21 | 0.44 | -0.06 | 0.00 | -0.04 | 3/25/2025 | 3/28/2025 3:59:53 PM EST |
| 125.00 | 0.75 | 0.90 | 0.55 | 0.00 | 0.00% | 0 | 87 | 0.46 | -0.08 | 0.00 | -0.05 | 3/24/2025 | 3/28/2025 3:59:53 PM EST |
| 130.00 | 0.35 | 1.35 | 1.31 | +0.45 | +52.33% | 15 | 86 | 0.45 | -0.11 | 0.01 | -0.06 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 135.00 | 1.80 | 2.00 | 1.57 | +0.27 | +20.77% | 5 | 51 | 0.44 | -0.15 | 0.01 | -0.07 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 140.00 | 2.15 | 2.95 | 2.79 | +1.09 | +64.12% | 35 | 83 | 0.44 | -0.20 | 0.01 | -0.08 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 145.00 | 3.90 | 4.20 | 2.80 | 0.00 | 0.00% | 0 | 246 | 0.43 | -0.25 | 0.01 | -0.09 | 3/26/2025 | 3/28/2025 3:59:53 PM EST |
| 150.00 | 5.40 | 5.80 | 5.80 | +1.77 | +43.93% | 5 | 113 | 0.42 | -0.32 | 0.01 | -0.09 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 155.00 | 7.30 | 7.80 | 7.60 | +3.29 | +76.34% | 6 | 50 | 0.42 | -0.40 | 0.02 | -0.10 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 160.00 | 9.80 | 10.40 | 9.90 | +2.88 | +41.03% | 28 | 270 | 0.42 | -0.49 | 0.02 | -0.10 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 165.00 | 12.40 | 14.50 | 12.68 | +3.28 | +34.90% | 12 | 133 | 0.41 | -0.57 | 0.02 | -0.10 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 170.00 | 15.50 | 16.40 | 14.47 | +3.07 | +26.93% | 1 | 119 | 0.40 | -0.65 | 0.02 | -0.09 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 175.00 | 18.80 | 20.00 | 15.00 | 0.00 | 0.00% | 0 | 114 | 0.39 | -0.72 | 0.01 | -0.08 | 3/26/2025 | 3/28/2025 3:59:53 PM EST |
| 180.00 | 21.50 | 25.00 | 17.20 | 0.00 | 0.00% | 0 | 108 | 0.38 | -0.78 | 0.01 | -0.07 | 3/20/2025 | 3/28/2025 3:59:53 PM EST |
| 185.00 | 25.80 | 28.90 | 27.45 | +5.31 | +23.99% | 10 | 85 | 0.37 | -0.84 | 0.01 | -0.06 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 190.00 | 30.70 | 33.20 | 26.40 | 0.00 | 0.00% | 0 | 247 | 0.37 | -0.88 | 0.01 | -0.05 | 3/19/2025 | 3/28/2025 3:59:53 PM EST |
| 195.00 | 35.10 | 38.50 | 37.01 | +5.31 | +16.76% | 1 | 226 | 0.51 | -0.91 | 0.01 | -0.04 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 200.00 | 39.80 | 43.30 | 39.92 | +6.42 | +19.17% | 2 | 167 | 0.52 | -0.94 | 0.01 | -0.03 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 210.00 | 50.40 | 53.00 | 28.30 | 0.00 | 0.00% | 0 | 96 | 0.62 | -0.97 | 0.00 | -0.02 | 3/3/2025 | 3/28/2025 3:59:53 PM EST |
| 220.00 | 60.20 | 62.00 | 38.50 | 0.00 | 0.00% | 0 | 28 | 0.70 | -0.98 | 0.00 | -0.01 | 3/5/2025 | 3/28/2025 3:59:53 PM EST |
| 230.00 | 69.20 | 72.70 | 28.40 | 0.00 | 0.00% | 0 | 6 | 0.72 | -0.99 | 0.00 | 0.00 | 2/14/2025 | 3/28/2025 3:59:53 PM EST |
| 240.00 | 79.20 | 81.90 | 50.76 | 0.00 | 0.00% | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 1/8/2025 | 3/28/2025 3:59:53 PM EST |
| 250.00 | 89.20 | 91.90 | 43.00 | 0.00 | 0.00% | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 2/18/2025 | 3/28/2025 3:59:53 PM EST |
| 260.00 | 99.60 | 102.60 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 270.00 | 109.40 | 112.70 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 280.00 | 120.10 | 122.70 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 290.00 | 129.30 | 132.70 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 300.00 | 139.30 | 142.70 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 310.00 | 150.10 | 152.70 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 320.00 | 159.30 | 162.70 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST |