Options Chain for WILLIAMS SONOMA INC COM (WSM) - $151.19 as of 4/25/2025 9:15:48 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 80.40 | 83.80 | 81.85 | 0.00 | 0.00% | 0 | 2 | 1.40 | 1.00 | 0.00 | -0.01 | 9/19/2024 | 4/25/2025 4:00:00 PM EST |
| 72.50 | 78.00 | 81.30 | 104.97 | 0.00 | 0.00% | 0 | 0 | 1.34 | 1.00 | 0.00 | -0.01 | 11/20/2024 | 4/25/2025 4:00:00 PM EST |
| 75.00 | 75.00 | 78.90 | 104.65 | 0.00 | 0.00% | 0 | 3 | 1.30 | 0.99 | 0.00 | -0.02 | 11/25/2024 | 4/25/2025 4:00:00 PM EST |
| 77.50 | 73.40 | 76.40 | 58.40 | 0.00 | 0.00% | 0 | 2 | 1.23 | 0.99 | 0.00 | -0.02 | 10/29/2024 | 4/25/2025 4:00:00 PM EST |
| 80.00 | 70.80 | 74.10 | 63.30 | 0.00 | 0.00% | 0 | 4 | 1.21 | 0.99 | 0.00 | -0.03 | 4/4/2025 | 4/25/2025 4:00:00 PM EST |
| 82.50 | 68.10 | 71.60 | 57.50 | 0.00 | 0.00% | 0 | 12 | 1.15 | 0.98 | 0.00 | -0.03 | 4/9/2025 | 4/25/2025 4:00:00 PM EST |
| 85.00 | 65.80 | 69.20 | 55.30 | 0.00 | 0.00% | 0 | 14 | 1.12 | 0.98 | 0.00 | -0.03 | 4/9/2025 | 4/25/2025 4:00:00 PM EST |
| 87.50 | 63.30 | 66.80 | 53.10 | 0.00 | 0.00% | 0 | 3 | 1.09 | 0.98 | 0.00 | -0.04 | 4/9/2025 | 4/25/2025 4:00:00 PM EST |
| 90.00 | 61.00 | 64.40 | 48.80 | 0.00 | 0.00% | 0 | 17 | 1.05 | 0.97 | 0.00 | -0.04 | 10/31/2024 | 4/25/2025 4:00:00 PM EST |
| 92.50 | 58.70 | 62.00 | 47.20 | 0.00 | 0.00% | 0 | 1 | 1.02 | 0.97 | 0.00 | -0.04 | 9/11/2024 | 4/25/2025 4:00:00 PM EST |
| 95.00 | 56.30 | 59.60 | 85.49 | 0.00 | 0.00% | 0 | 7 | 0.98 | 0.96 | 0.00 | -0.05 | 12/2/2024 | 4/25/2025 4:00:00 PM EST |
| 97.50 | 54.00 | 57.20 | 43.40 | 0.00 | 0.00% | 0 | 3 | 0.95 | 0.95 | 0.00 | -0.05 | 9/11/2024 | 4/25/2025 4:00:00 PM EST |
| 100.00 | 51.70 | 54.90 | 39.20 | 0.00 | 0.00% | 0 | 3 | 0.93 | 0.94 | 0.00 | -0.06 | 4/3/2025 | 4/25/2025 4:00:00 PM EST |
| 105.00 | 46.70 | 49.80 | 50.70 | 0.00 | 0.00% | 0 | 2 | 0.87 | 0.93 | 0.00 | -0.07 | 10/15/2024 | 4/25/2025 4:00:00 PM EST |
| 110.00 | 41.80 | 44.30 | 35.50 | 0.00 | 0.00% | 0 | 111 | 0.70 | 0.91 | 0.00 | -0.08 | 4/22/2025 | 4/25/2025 4:00:00 PM EST |
| 115.00 | 37.80 | 40.60 | 33.00 | 0.00 | 0.00% | 0 | 8 | 0.59 | 0.88 | 0.00 | -0.09 | 4/4/2025 | 4/25/2025 4:00:00 PM EST |
| 120.00 | 34.30 | 37.10 | 28.10 | 0.00 | 0.00% | 0 | 19 | 0.66 | 0.85 | 0.01 | -0.09 | 4/9/2025 | 4/25/2025 4:00:00 PM EST |
| 125.00 | 30.20 | 31.70 | 29.40 | 0.00 | 0.00% | 0 | 18 | 0.60 | 0.82 | 0.01 | -0.10 | 4/23/2025 | 4/25/2025 4:00:00 PM EST |
| 130.00 | 26.40 | 29.20 | 26.80 | +7.80 | +41.06% | 1 | 95 | 0.63 | 0.78 | 0.01 | -0.11 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 135.00 | 23.20 | 24.20 | 23.65 | +8.75 | +58.73% | 2 | 163 | 0.60 | 0.74 | 0.01 | -0.12 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 140.00 | 19.80 | 20.60 | 20.30 | 0.00 | 0.00% | 0 | 157 | 0.58 | 0.69 | 0.01 | -0.12 | 4/24/2025 | 4/25/2025 4:00:00 PM EST |
| 145.00 | 16.80 | 17.30 | 17.40 | 0.00 | 0.00% | 0 | 176 | 0.57 | 0.63 | 0.01 | -0.12 | 4/24/2025 | 4/25/2025 4:00:00 PM EST |
| 150.00 | 14.00 | 14.80 | 14.35 | -0.25 | -1.72% | 27 | 107 | 0.56 | 0.57 | 0.01 | -0.12 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 155.00 | 11.50 | 12.20 | 12.60 | +2.10 | +20.00% | 3 | 164 | 0.55 | 0.51 | 0.01 | -0.12 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 160.00 | 9.30 | 9.80 | 9.50 | -0.40 | -4.04% | 9 | 149 | 0.54 | 0.45 | 0.01 | -0.12 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 165.00 | 7.40 | 7.90 | 8.18 | +0.68 | +9.07% | 2 | 242 | 0.53 | 0.38 | 0.01 | -0.11 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 170.00 | 5.70 | 6.30 | 5.90 | 0.00 | 0.00% | 0 | 351 | 0.52 | 0.33 | 0.01 | -0.10 | 4/24/2025 | 4/25/2025 4:00:00 PM EST |
| 175.00 | 4.40 | 4.80 | 4.70 | 0.00 | 0.00% | 0 | 225 | 0.51 | 0.27 | 0.01 | -0.09 | 4/24/2025 | 4/25/2025 4:00:00 PM EST |
| 180.00 | 3.30 | 3.70 | 3.50 | +0.70 | +25.00% | 3 | 362 | 0.50 | 0.22 | 0.01 | -0.08 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 185.00 | 2.50 | 2.85 | 2.62 | +0.25 | +10.55% | 3 | 64 | 0.50 | 0.18 | 0.01 | -0.07 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 190.00 | 1.80 | 2.30 | 1.94 | -0.26 | -11.82% | 1 | 81 | 0.50 | 0.15 | 0.01 | -0.06 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 195.00 | 1.35 | 2.00 | 0.45 | 0.00 | 0.00% | 0 | 119 | 0.51 | 0.12 | 0.01 | -0.05 | 4/22/2025 | 4/25/2025 4:00:00 PM EST |
| 200.00 | 0.95 | 1.85 | 0.90 | 0.00 | 0.00% | 0 | 104 | 0.51 | 0.09 | 0.01 | -0.04 | 4/24/2025 | 4/25/2025 4:00:00 PM EST |
| 205.00 | 0.45 | 1.00 | 0.50 | 0.00 | 0.00% | 0 | 143 | 0.47 | 0.07 | 0.00 | -0.04 | 4/17/2025 | 4/25/2025 4:00:00 PM EST |
| 210.00 | 0.25 | 1.85 | 0.10 | 0.00 | 0.00% | 0 | 70 | 0.52 | 0.06 | 0.00 | -0.03 | 4/8/2025 | 4/25/2025 4:00:00 PM EST |
| 215.00 | 0.15 | 1.70 | 0.66 | 0.00 | 0.00% | 0 | 42 | 0.53 | 0.04 | 0.00 | -0.02 | 4/15/2025 | 4/25/2025 4:00:00 PM EST |
| 220.00 | 0.10 | 1.00 | 0.31 | 0.00 | 0.00% | 0 | 436 | 0.50 | 0.03 | 0.00 | -0.02 | 4/3/2025 | 4/25/2025 4:00:00 PM EST |
| 225.00 | 0.05 | 1.55 | 0.60 | 0.00 | 0.00% | 0 | 191 | 0.54 | 0.03 | 0.00 | -0.02 | 4/15/2025 | 4/25/2025 4:00:00 PM EST |
| 230.00 | 0.05 | 1.50 | 0.26 | 0.00 | 0.00% | 0 | 433 | 0.56 | 0.02 | 0.00 | -0.01 | 4/3/2025 | 4/25/2025 4:00:00 PM EST |
| 235.00 | 0.00 | 1.45 | 0.80 | 0.00 | 0.00% | 0 | 76 | 0.72 | 0.02 | 0.00 | -0.01 | 4/22/2025 | 4/25/2025 4:00:00 PM EST |
| 240.00 | 0.00 | 0.80 | 0.37 | 0.00 | 0.00% | 0 | 109 | 0.66 | 0.01 | 0.00 | -0.01 | 4/15/2025 | 4/25/2025 4:00:00 PM EST |
| 250.00 | 0.00 | 1.40 | 0.61 | 0.00 | 0.00% | 0 | 67 | 0.79 | 0.01 | 0.00 | 0.00 | 3/24/2025 | 4/25/2025 4:00:00 PM EST |
| 260.00 | 0.00 | 1.40 | 1.85 | 0.00 | 0.00% | 0 | 6 | 0.84 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 4/25/2025 4:00:00 PM EST |
| 270.00 | 0.00 | 1.35 | 0.38 | 0.00 | 0.00% | 0 | 274 | 0.88 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 4/25/2025 4:00:00 PM EST |
| 280.00 | 0.00 | 0.90 | 5.70 | 0.00 | 0.00% | 0 | 3 | 0.85 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 4/25/2025 4:00:00 PM EST |
| 290.00 | 0.00 | 1.35 | 1.25 | 0.00 | 0.00% | 0 | 2 | 0.96 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 4/25/2025 4:00:00 PM EST |
| 300.00 | 0.00 | 1.35 | 1.20 | 0.00 | 0.00% | 0 | 1 | 0.99 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 4/25/2025 4:00:00 PM EST |
| 310.00 | 0.00 | 1.35 | 1.10 | 0.00 | 0.00% | 0 | 1 | 1.03 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 4/25/2025 4:00:00 PM EST |
| 320.00 | 0.00 | 1.35 | 0.35 | 0.00 | 0.00% | 0 | 6 | 1.07 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 4/25/2025 4:00:00 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 | 0.90 | 0.49 | 0.00 | 0.00% | 0 | 12 | 1.19 | 0.00 | 0.00 | -0.01 | 4/4/2025 | 4/25/2025 4:00:00 PM EST |
| 72.50 | 0.00 | 0.95 | 0.52 | 0.00 | 0.00% | 0 | 44 | 1.15 | 0.00 | 0.00 | -0.01 | 4/4/2025 | 4/25/2025 4:00:00 PM EST |
| 75.00 | 0.00 | 1.00 | 0.65 | 0.00 | 0.00% | 0 | 7 | 1.12 | -0.01 | 0.00 | -0.02 | 4/4/2025 | 4/25/2025 4:00:00 PM EST |
| 77.50 | 0.05 | 1.45 | 0.81 | 0.00 | 0.00% | 0 | 46 | 0.80 | -0.01 | 0.00 | -0.02 | 4/4/2025 | 4/25/2025 4:00:00 PM EST |
| 80.00 | 0.05 | 0.55 | 0.66 | 0.00 | 0.00% | 0 | 31 | 0.79 | -0.01 | 0.00 | -0.03 | 4/15/2025 | 4/25/2025 4:00:00 PM EST |
| 82.50 | 0.05 | 0.90 | 0.90 | +0.15 | +20.00% | 60 | 62 | 0.80 | -0.02 | 0.00 | -0.03 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 85.00 | 0.10 | 1.40 | 1.38 | 0.00 | 0.00% | 0 | 42 | 0.83 | -0.02 | 0.00 | -0.03 | 4/10/2025 | 4/25/2025 4:00:00 PM EST |
| 87.50 | 0.10 | 1.45 | 0.75 | 0.00 | 0.00% | 0 | 41 | 0.80 | -0.02 | 0.00 | -0.04 | 1/16/2025 | 4/25/2025 4:00:00 PM EST |
| 90.00 | 0.15 | 1.65 | 0.50 | 0.00 | 0.00% | 0 | 7 | 0.80 | -0.03 | 0.00 | -0.04 | 4/24/2025 | 4/25/2025 4:00:00 PM EST |
| 92.50 | 0.15 | 1.85 | 1.40 | 0.00 | 0.00% | 0 | 19 | 0.78 | -0.03 | 0.00 | -0.04 | 4/3/2025 | 4/25/2025 4:00:00 PM EST |
| 95.00 | 0.25 | 1.90 | 1.16 | -0.65 | -35.92% | 2 | 77 | 0.77 | -0.04 | 0.00 | -0.05 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 97.50 | 0.25 | 1.95 | 1.43 | 0.00 | 0.00% | 0 | 88 | 0.73 | -0.05 | 0.00 | -0.05 | 4/9/2025 | 4/25/2025 4:00:00 PM EST |
| 100.00 | 0.75 | 1.20 | 1.07 | +0.32 | +42.67% | 1 | 465 | 0.71 | -0.06 | 0.00 | -0.06 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 105.00 | 1.10 | 1.60 | 2.50 | 0.00 | 0.00% | 0 | 166 | 0.70 | -0.07 | 0.00 | -0.07 | 4/22/2025 | 4/25/2025 4:00:00 PM EST |
| 110.00 | 1.45 | 1.95 | 2.80 | 0.00 | 0.00% | 0 | 32 | 0.67 | -0.09 | 0.00 | -0.08 | 4/22/2025 | 4/25/2025 4:00:00 PM EST |
| 115.00 | 2.05 | 2.65 | 3.60 | 0.00 | 0.00% | 0 | 223 | 0.66 | -0.12 | 0.00 | -0.09 | 4/22/2025 | 4/25/2025 4:00:00 PM EST |
| 120.00 | 2.80 | 3.10 | 5.10 | 0.00 | 0.00% | 0 | 283 | 0.63 | -0.15 | 0.01 | -0.09 | 4/22/2025 | 4/25/2025 4:00:00 PM EST |
| 125.00 | 3.70 | 4.00 | 3.68 | -0.92 | -20.00% | 2 | 258 | 0.62 | -0.18 | 0.01 | -0.10 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 130.00 | 4.80 | 5.10 | 4.80 | -0.27 | -5.33% | 3 | 90 | 0.60 | -0.22 | 0.01 | -0.11 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 135.00 | 6.10 | 6.50 | 6.50 | -0.80 | -10.96% | 1 | 210 | 0.59 | -0.26 | 0.01 | -0.12 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 140.00 | 7.70 | 8.10 | 10.07 | 0.00 | 0.00% | 0 | 102 | 0.58 | -0.31 | 0.01 | -0.12 | 4/23/2025 | 4/25/2025 4:00:00 PM EST |
| 145.00 | 9.60 | 10.00 | 9.40 | -0.80 | -7.85% | 11 | 2,529 | 0.57 | -0.37 | 0.01 | -0.12 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 150.00 | 11.80 | 12.20 | 12.09 | -0.21 | -1.71% | 1 | 254 | 0.56 | -0.43 | 0.01 | -0.12 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 155.00 | 14.20 | 14.70 | 15.10 | 0.00 | 0.00% | 0 | 120 | 0.54 | -0.49 | 0.01 | -0.12 | 4/24/2025 | 4/25/2025 4:00:00 PM EST |
| 160.00 | 16.70 | 18.30 | 28.65 | 0.00 | 0.00% | 0 | 95 | 0.54 | -0.55 | 0.01 | -0.12 | 4/21/2025 | 4/25/2025 4:00:00 PM EST |
| 165.00 | 20.00 | 21.00 | 20.50 | 0.00 | 0.00% | 0 | 814 | 0.53 | -0.62 | 0.01 | -0.11 | 4/24/2025 | 4/25/2025 4:00:00 PM EST |
| 170.00 | 22.80 | 24.70 | 33.00 | 0.00 | 0.00% | 0 | 78 | 0.51 | -0.67 | 0.01 | -0.10 | 4/17/2025 | 4/25/2025 4:00:00 PM EST |
| 175.00 | 26.70 | 28.30 | 32.40 | 0.00 | 0.00% | 0 | 35 | 0.51 | -0.73 | 0.01 | -0.09 | 4/14/2025 | 4/25/2025 4:00:00 PM EST |
| 180.00 | 30.30 | 33.10 | 35.10 | 0.00 | 0.00% | 0 | 67 | 0.51 | -0.78 | 0.01 | -0.08 | 4/14/2025 | 4/25/2025 4:00:00 PM EST |
| 185.00 | 34.70 | 36.70 | 48.76 | 0.00 | 0.00% | 0 | 27 | 0.49 | -0.82 | 0.01 | -0.07 | 4/9/2025 | 4/25/2025 4:00:00 PM EST |
| 190.00 | 38.60 | 41.20 | 49.40 | 0.00 | 0.00% | 0 | 28 | 0.44 | -0.85 | 0.01 | -0.06 | 4/22/2025 | 4/25/2025 4:00:00 PM EST |
| 195.00 | 42.80 | 46.40 | 56.10 | 0.00 | 0.00% | 0 | 37 | 0.64 | -0.88 | 0.01 | -0.05 | 4/7/2025 | 4/25/2025 4:00:00 PM EST |
| 200.00 | 48.20 | 51.10 | 53.64 | 0.00 | 0.00% | 0 | 8 | 0.65 | -0.91 | 0.01 | -0.04 | 4/11/2025 | 4/25/2025 4:00:00 PM EST |
| 205.00 | 53.20 | 55.30 | 37.60 | 0.00 | 0.00% | 0 | 0 | 0.63 | -0.93 | 0.00 | -0.04 | 3/12/2025 | 4/25/2025 4:00:00 PM EST |
| 210.00 | 56.90 | 60.80 | 28.70 | 0.00 | 0.00% | 0 | 13 | 0.70 | -0.94 | 0.00 | -0.03 | 2/25/2025 | 4/25/2025 4:00:00 PM EST |
| 215.00 | 62.20 | 66.50 | 23.10 | 0.00 | 0.00% | 0 | 0 | 0.74 | -0.96 | 0.00 | -0.02 | 2/18/2025 | 4/25/2025 4:00:00 PM EST |
| 220.00 | 67.20 | 70.00 | 80.10 | 0.00 | 0.00% | 0 | 2 | 0.70 | -0.97 | 0.00 | -0.02 | 4/22/2025 | 4/25/2025 4:00:00 PM EST |
| 225.00 | 72.00 | 75.50 | 38.50 | 0.00 | 0.00% | 0 | 0 | 0.78 | -0.97 | 0.00 | -0.02 | 2/21/2025 | 4/25/2025 4:00:00 PM EST |
| 230.00 | 77.00 | 80.60 | 58.10 | 0.00 | 0.00% | 0 | 0 | 0.81 | -0.98 | 0.00 | -0.01 | 3/12/2025 | 4/25/2025 4:00:00 PM EST |
| 235.00 | 82.70 | 85.60 | 39.70 | 0.00 | 0.00% | 0 | 0 | 0.87 | -0.98 | 0.00 | -0.01 | 2/13/2025 | 4/25/2025 4:00:00 PM EST |
| 240.00 | 87.40 | 90.40 | 52.30 | 0.00 | 0.00% | 0 | 0 | 0.88 | -0.99 | 0.00 | -0.01 | 2/28/2025 | 4/25/2025 4:00:00 PM EST |
| 250.00 | 97.20 | 100.50 | % | 0 | 0 | 0.94 | -0.99 | 0.00 | 0.00 | 4/25/2025 4:00:00 PM EST | |||
| 260.00 | 107.00 | 110.60 | 73.70 | 0.00 | 0.00% | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 12/24/2024 | 4/25/2025 4:00:00 PM EST |
| 270.00 | 117.20 | 120.80 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:00 PM EST | |||
| 280.00 | 127.30 | 130.50 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:00 PM EST | |||
| 290.00 | 137.20 | 140.50 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:00 PM EST | |||
| 300.00 | 147.00 | 150.50 | 143.90 | 0.00 | 0.00% | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 3/19/2025 | 4/25/2025 4:00:00 PM EST |
| 310.00 | 157.00 | 160.50 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:00 PM EST | |||
| 320.00 | 167.20 | 170.50 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:00 PM EST |