Options Chain for WILLIAMS SONOMA INC COM (WSM) - $156.05 as of 6/13/2025 4:06:40 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 82.80 | 85.80 | 85.70 | 0.00 | 0.00% | 0 | 3 | 3.68 | 1.00 | 0.00 | 0.00 | 6/12/2025 | 6/13/2025 3:59:55 PM EST |
| 72.50 | 80.20 | 83.40 | 104.97 | 0.00 | 0.00% | 0 | 0 | 3.75 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 6/13/2025 3:59:55 PM EST |
| 75.00 | 77.70 | 80.70 | 104.65 | 0.00 | 0.00% | 0 | 3 | 3.45 | 1.00 | 0.00 | 0.00 | 11/25/2024 | 6/13/2025 3:59:55 PM EST |
| 77.50 | 74.50 | 78.50 | 58.40 | 0.00 | 0.00% | 0 | 2 | 3.31 | 1.00 | 0.00 | 0.00 | 10/29/2024 | 6/13/2025 3:59:55 PM EST |
| 80.00 | 71.90 | 76.00 | 63.30 | 0.00 | 0.00% | 0 | 4 | 3.18 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 6/13/2025 3:59:55 PM EST |
| 82.50 | 69.50 | 73.00 | 73.24 | 0.00 | 0.00% | 0 | 13 | 3.23 | 1.00 | 0.00 | 0.00 | 6/12/2025 | 6/13/2025 3:59:55 PM EST |
| 85.00 | 66.90 | 70.20 | 55.30 | 0.00 | 0.00% | 0 | 14 | 3.18 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 6/13/2025 3:59:55 PM EST |
| 87.50 | 64.50 | 68.50 | 53.10 | 0.00 | 0.00% | 0 | 3 | 3.05 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 6/13/2025 3:59:55 PM EST |
| 90.00 | 61.90 | 65.20 | 80.20 | 0.00 | 0.00% | 0 | 18 | 2.72 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 6/13/2025 3:59:55 PM EST |
| 92.50 | 59.40 | 63.10 | 47.20 | 0.00 | 0.00% | 0 | 1 | 2.76 | 1.00 | 0.00 | 0.00 | 9/11/2024 | 6/13/2025 3:59:55 PM EST |
| 95.00 | 57.80 | 60.70 | 79.45 | 0.00 | 0.00% | 0 | 7 | 2.52 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 6/13/2025 3:59:55 PM EST |
| 97.50 | 54.60 | 58.10 | 43.40 | 0.00 | 0.00% | 0 | 3 | 2.37 | 1.00 | 0.00 | 0.00 | 9/11/2024 | 6/13/2025 3:59:55 PM EST |
| 100.00 | 52.10 | 56.00 | 57.00 | 0.00 | 0.00% | 0 | 33 | 2.30 | 1.00 | 0.00 | 0.00 | 5/6/2025 | 6/13/2025 3:59:55 PM EST |
| 105.00 | 47.00 | 51.10 | 50.70 | 0.00 | 0.00% | 0 | 2 | 2.09 | 1.00 | 0.00 | 0.00 | 10/15/2024 | 6/13/2025 3:59:55 PM EST |
| 110.00 | 42.10 | 45.70 | 45.36 | +0.06 | +0.14% | 5 | 109 | 1.78 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 115.00 | 37.00 | 40.50 | 33.00 | 0.00 | 0.00% | 0 | 8 | 1.59 | 1.00 | 0.00 | -0.03 | 4/4/2025 | 6/13/2025 3:59:55 PM EST |
| 120.00 | 32.20 | 35.90 | 34.00 | 0.00 | 0.00% | 0 | 20 | 1.46 | 0.98 | 0.00 | -0.09 | 5/22/2025 | 6/13/2025 3:59:55 PM EST |
| 125.00 | 27.40 | 30.00 | 51.89 | 0.00 | 0.00% | 0 | 16 | 1.30 | 0.97 | 0.00 | -0.12 | 5/20/2025 | 6/13/2025 3:59:55 PM EST |
| 130.00 | 22.30 | 24.90 | 31.45 | 0.00 | 0.00% | 0 | 33 | 1.11 | 0.97 | 0.01 | -0.11 | 5/22/2025 | 6/13/2025 3:59:55 PM EST |
| 135.00 | 17.20 | 19.60 | 23.20 | 0.00 | 0.00% | 0 | 162 | 0.90 | 0.95 | 0.01 | -0.14 | 5/22/2025 | 6/13/2025 3:59:55 PM EST |
| 140.00 | 12.80 | 15.10 | 14.50 | 0.00 | 0.00% | 0 | 167 | 0.70 | 0.88 | 0.02 | -0.25 | 6/12/2025 | 6/13/2025 3:59:55 PM EST |
| 145.00 | 8.20 | 10.30 | 11.00 | -3.00 | -21.43% | 10 | 191 | 0.56 | 0.81 | 0.03 | -0.27 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 150.00 | 4.50 | 6.90 | 7.70 | -0.03 | -0.39% | 277 | 169 | 0.37 | 0.70 | 0.04 | -0.25 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 155.00 | 2.60 | 3.40 | 2.82 | -0.68 | -19.43% | 28 | 853 | 0.39 | 0.48 | 0.04 | -0.26 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 160.00 | 0.85 | 2.95 | 1.20 | -0.40 | -25.00% | 15 | 767 | 0.46 | 0.29 | 0.03 | -0.23 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 165.00 | 0.25 | 0.95 | 0.58 | -0.15 | -20.55% | 27 | 1,086 | 0.42 | 0.18 | 0.02 | -0.19 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 170.00 | 0.20 | 1.00 | 0.25 | -0.02 | -7.41% | 37 | 401 | 0.55 | 0.10 | 0.01 | -0.14 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 175.00 | 0.05 | 0.25 | 0.24 | -0.19 | -44.19% | 12 | 483 | 0.48 | 0.05 | 0.01 | -0.08 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 180.00 | 0.00 | 0.30 | 0.11 | +0.03 | +37.50% | 2 | 646 | 0.64 | 0.02 | 0.00 | -0.04 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 185.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 1 | 785 | 0.70 | 0.01 | 0.00 | -0.02 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 190.00 | 0.00 | 1.95 | 0.05 | 0.00 | 0.00% | 0 | 294 | 1.12 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/13/2025 3:59:55 PM EST |
| 195.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 340 | 0.73 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/13/2025 3:59:55 PM EST |
| 200.00 | 0.00 | 0.35 | 0.18 | +0.08 | +80.00% | 10 | 477 | 1.06 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 205.00 | 0.00 | 2.15 | 0.26 | 0.00 | 0.00% | 0 | 514 | 1.70 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 6/13/2025 3:59:55 PM EST |
| 210.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 690 | 0.93 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/13/2025 3:59:55 PM EST |
| 215.00 | 0.00 | 0.05 | 0.07 | 0.00 | 0.00% | 0 | 235 | 0.99 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/13/2025 3:59:55 PM EST |
| 220.00 | 0.00 | 0.15 | 0.07 | 0.00 | 0.00% | 0 | 424 | 1.20 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/13/2025 3:59:55 PM EST |
| 225.00 | 0.00 | 2.15 | 0.23 | 0.00 | 0.00% | 0 | 202 | 2.06 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 6/13/2025 3:59:55 PM EST |
| 230.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 446 | 1.25 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 6/13/2025 3:59:55 PM EST |
| 235.00 | 0.00 | 2.15 | 0.38 | 0.00 | 0.00% | 0 | 74 | 2.22 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 6/13/2025 3:59:55 PM EST |
| 240.00 | 0.00 | 0.80 | 0.03 | -0.35 | -92.11% | 3 | 109 | 1.84 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 250.00 | 0.00 | 2.15 | 0.34 | 0.00 | 0.00% | 0 | 67 | 2.22 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 6/13/2025 3:59:55 PM EST |
| 260.00 | 0.00 | 2.15 | 1.85 | 0.00 | 0.00% | 0 | 6 | 2.33 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 6/13/2025 3:59:55 PM EST |
| 270.00 | 0.00 | 0.05 | 0.33 | 0.00 | 0.00% | 0 | 272 | 1.54 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 6/13/2025 3:59:55 PM EST |
| 280.00 | 0.00 | 2.15 | 0.35 | 0.00 | 0.00% | 0 | 4 | 2.83 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 6/13/2025 3:59:55 PM EST |
| 290.00 | 0.00 | 2.15 | 1.25 | 0.00 | 0.00% | 0 | 2 | 2.71 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 6/13/2025 3:59:55 PM EST |
| 300.00 | 0.00 | 2.15 | 1.20 | 0.00 | 0.00% | 0 | 1 | 3.07 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 6/13/2025 3:59:55 PM EST |
| 310.00 | 0.00 | 2.15 | 1.10 | 0.00 | 0.00% | 0 | 1 | 3.18 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 6/13/2025 3:59:55 PM EST |
| 320.00 | 0.00 | 1.35 | 0.69 | 0.00 | 0.00% | 0 | 3 | 2.99 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 6/13/2025 3:59:55 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 | 17 | 2.39 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 6/13/2025 3:59:55 PM EST |
| 72.50 | 0.00 | 0.10 | 0.52 | 0.00 | 0.00% | 0 | 44 | 2.29 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 6/13/2025 3:59:55 PM EST |
| 75.00 | 0.00 | 0.40 | 0.65 | 0.00 | 0.00% | 0 | 7 | 2.68 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 6/13/2025 3:59:55 PM EST |
| 77.50 | 0.00 | 0.10 | 0.81 | 0.00 | 0.00% | 0 | 46 | 2.10 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 6/13/2025 3:59:55 PM EST |
| 80.00 | 0.00 | 2.15 | 0.38 | 0.00 | 0.00% | 0 | 31 | 3.46 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 6/13/2025 3:59:55 PM EST |
| 82.50 | 0.00 | 0.10 | 0.39 | 0.00 | 0.00% | 0 | 4 | 1.93 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 6/13/2025 3:59:55 PM EST |
| 85.00 | 0.00 | 2.15 | 1.38 | 0.00 | 0.00% | 0 | 42 | 3.19 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 6/13/2025 3:59:55 PM EST |
| 87.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 161 | 1.62 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 6/13/2025 3:59:55 PM EST |
| 90.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 12 | 2.51 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 6/13/2025 3:59:55 PM EST |
| 92.50 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 39 | 2.40 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 6/13/2025 3:59:55 PM EST |
| 95.00 | 0.00 | 2.15 | 0.10 | 0.00 | 0.00% | 0 | 78 | 2.69 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 6/13/2025 3:59:55 PM EST |
| 97.50 | 0.00 | 2.15 | 1.43 | 0.00 | 0.00% | 0 | 88 | 1.70 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 6/13/2025 3:59:55 PM EST |
| 100.00 | 0.00 | 2.15 | 0.18 | 0.00 | 0.00% | 0 | 271 | 1.62 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 6/13/2025 3:59:55 PM EST |
| 105.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 168 | 1.31 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/13/2025 3:59:55 PM EST |
| 110.00 | 0.00 | 2.15 | 0.30 | 0.00 | 0.00% | 0 | 35 | 2.04 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 6/13/2025 3:59:55 PM EST |
| 115.00 | 0.00 | 0.15 | 0.18 | 0.00 | 0.00% | 0 | 111 | 1.03 | 0.00 | 0.00 | -0.03 | 6/11/2025 | 6/13/2025 3:59:55 PM EST |
| 120.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 372 | 0.76 | -0.02 | 0.00 | -0.09 | 6/12/2025 | 6/13/2025 3:59:55 PM EST |
| 125.00 | 0.05 | 0.30 | 0.30 | 0.00 | 0.00% | 0 | 274 | 0.77 | -0.03 | 0.00 | -0.12 | 6/11/2025 | 6/13/2025 3:59:55 PM EST |
| 130.00 | 0.05 | 1.50 | 0.30 | +0.20 | +200.00% | 2 | 149 | 0.84 | -0.03 | 0.01 | -0.11 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 135.00 | 0.00 | 0.60 | 0.35 | 0.00 | 0.00% | 0 | 1,391 | 0.71 | -0.05 | 0.01 | -0.14 | 6/12/2025 | 6/13/2025 3:59:55 PM EST |
| 140.00 | 0.25 | 0.50 | 0.41 | +0.06 | +17.15% | 4 | 590 | 0.50 | -0.12 | 0.02 | -0.25 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 145.00 | 0.10 | 1.75 | 0.90 | +0.09 | +11.12% | 11 | 1,623 | 0.46 | -0.19 | 0.03 | -0.27 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 150.00 | 1.40 | 3.30 | 2.14 | +0.59 | +38.07% | 20 | 711 | 0.48 | -0.30 | 0.04 | -0.25 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 155.00 | 3.30 | 4.20 | 4.40 | +0.70 | +18.92% | 40 | 391 | 0.39 | -0.52 | 0.04 | -0.26 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 160.00 | 6.80 | 9.40 | 8.30 | +2.17 | +35.40% | 33 | 1,233 | 0.52 | -0.71 | 0.03 | -0.23 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 165.00 | 11.10 | 13.70 | 10.83 | 0.00 | 0.00% | 0 | 762 | 0.63 | -0.82 | 0.02 | -0.19 | 6/12/2025 | 6/13/2025 3:59:55 PM EST |
| 170.00 | 15.10 | 18.50 | 15.50 | 0.00 | 0.00% | 0 | 867 | 0.78 | -0.90 | 0.01 | -0.14 | 6/12/2025 | 6/13/2025 3:59:55 PM EST |
| 175.00 | 19.70 | 23.40 | 13.40 | 0.00 | 0.00% | 0 | 81 | 1.07 | -0.95 | 0.01 | -0.08 | 6/11/2025 | 6/13/2025 3:59:55 PM EST |
| 180.00 | 25.20 | 28.20 | 16.90 | 0.00 | 0.00% | 0 | 65 | 1.07 | -0.98 | 0.00 | -0.04 | 5/27/2025 | 6/13/2025 3:59:55 PM EST |
| 185.00 | 30.60 | 33.10 | 18.90 | 0.00 | 0.00% | 0 | 3 | 1.29 | -0.99 | 0.00 | -0.02 | 5/28/2025 | 6/13/2025 3:59:55 PM EST |
| 190.00 | 34.90 | 38.20 | 28.80 | 0.00 | 0.00% | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 5/22/2025 | 6/13/2025 3:59:55 PM EST |
| 195.00 | 40.30 | 43.20 | 35.60 | 0.00 | 0.00% | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 5/23/2025 | 6/13/2025 3:59:55 PM EST |
| 200.00 | 45.20 | 48.20 | 29.30 | 0.00 | 0.00% | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 5/19/2025 | 6/13/2025 3:59:55 PM EST |
| 205.00 | 50.20 | 53.20 | 33.80 | 0.00 | 0.00% | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 5/19/2025 | 6/13/2025 3:59:55 PM EST |
| 210.00 | 54.70 | 58.20 | 50.20 | 0.00 | 0.00% | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 5/23/2025 | 6/13/2025 3:59:55 PM EST |
| 215.00 | 59.10 | 63.20 | 54.51 | 0.00 | 0.00% | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 6/3/2025 | 6/13/2025 3:59:55 PM EST |
| 220.00 | 65.20 | 68.20 | 62.60 | 0.00 | 0.00% | 0 | 2 | 1.98 | -1.00 | 0.00 | 0.00 | 6/5/2025 | 6/13/2025 3:59:55 PM EST |
| 225.00 | 69.40 | 73.20 | 67.60 | 0.00 | 0.00% | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 6/5/2025 | 6/13/2025 3:59:55 PM EST |
| 230.00 | 74.40 | 78.20 | 58.10 | 0.00 | 0.00% | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 3/12/2025 | 6/13/2025 3:59:55 PM EST |
| 235.00 | 80.20 | 83.20 | 39.70 | 0.00 | 0.00% | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 2/13/2025 | 6/13/2025 3:59:55 PM EST |
| 240.00 | 85.20 | 88.20 | 52.30 | 0.00 | 0.00% | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 2/28/2025 | 6/13/2025 3:59:55 PM EST |
| 250.00 | 95.20 | 98.00 | % | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 260.00 | 104.20 | 108.20 | 73.70 | 0.00 | 0.00% | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 12/24/2024 | 6/13/2025 3:59:55 PM EST |
| 270.00 | 114.60 | 118.20 | % | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 280.00 | 124.80 | 128.10 | % | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 290.00 | 134.50 | 138.20 | % | 0 | 0 | 3.03 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 300.00 | 144.10 | 148.20 | 143.90 | 0.00 | 0.00% | 0 | 0 | 3.15 | -1.00 | 0.00 | 0.00 | 3/19/2025 | 6/13/2025 3:59:55 PM EST |
| 310.00 | 154.60 | 158.10 | % | 0 | 0 | 3.17 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 320.00 | 164.70 | 168.10 | % | 0 | 0 | 3.27 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST |