Options Chain for WILLIAMS SONOMA INC COM (WSM) - $157.85 as of 5/27/2025 3:46:32 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 55.60 | 58.70 | % | 0 | 0 | 0.87 | 0.99 | 0.00 | -0.02 | 5/27/2025 2:58:57 PM EST | |||
| 115.00 | 50.70 | 53.50 | 46.00 | 0.00 | 0.00% | 0 | 1 | 0.79 | 0.97 | 0.00 | -0.04 | 5/23/2025 | 5/27/2025 2:58:57 PM EST |
| 120.00 | 45.90 | 49.30 | % | 0 | 0 | 0.74 | 0.96 | 0.00 | -0.04 | 5/27/2025 2:58:57 PM EST | |||
| 125.00 | 41.10 | 44.20 | % | 0 | 0 | 0.62 | 0.94 | 0.00 | -0.05 | 5/27/2025 2:58:57 PM EST | |||
| 130.00 | 36.40 | 39.60 | 31.50 | 0.00 | 0.00% | 0 | 5 | 0.53 | 0.92 | 0.00 | -0.06 | 5/22/2025 | 5/27/2025 2:58:57 PM EST |
| 135.00 | 32.30 | 34.40 | % | 0 | 0 | 0.55 | 0.89 | 0.01 | -0.07 | 5/27/2025 2:58:57 PM EST | |||
| 140.00 | 27.30 | 31.10 | 24.00 | 0.00 | 0.00% | 0 | 2 | 0.38 | 0.86 | 0.01 | -0.08 | 5/22/2025 | 5/27/2025 2:58:57 PM EST |
| 145.00 | 23.10 | 26.10 | % | 0 | 0 | 0.42 | 0.81 | 0.01 | -0.09 | 5/27/2025 2:58:57 PM EST | |||
| 150.00 | 19.40 | 22.20 | 15.62 | 0.00 | 0.00% | 0 | 16 | 0.43 | 0.76 | 0.01 | -0.09 | 5/23/2025 | 5/27/2025 2:58:57 PM EST |
| 155.00 | 17.00 | 18.00 | 12.80 | 0.00 | 0.00% | 0 | 7 | 0.43 | 0.70 | 0.01 | -0.10 | 5/22/2025 | 5/27/2025 2:58:57 PM EST |
| 160.00 | 13.70 | 14.70 | 14.00 | +3.73 | +36.32% | 6 | 14 | 0.41 | 0.63 | 0.01 | -0.10 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 165.00 | 11.00 | 11.70 | 10.96 | +2.54 | +30.17% | 11 | 22 | 0.41 | 0.55 | 0.02 | -0.10 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 170.00 | 8.50 | 9.00 | 8.70 | +2.60 | +42.63% | 2 | 88 | 0.40 | 0.47 | 0.02 | -0.10 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 175.00 | 6.40 | 6.90 | 5.80 | +0.50 | +9.44% | 1 | 24 | 0.40 | 0.39 | 0.02 | -0.10 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 180.00 | 4.70 | 5.10 | 4.50 | +1.10 | +32.36% | 5 | 34 | 0.39 | 0.31 | 0.01 | -0.09 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 185.00 | 3.40 | 3.80 | 3.43 | +0.96 | +38.87% | 4 | 30 | 0.38 | 0.25 | 0.01 | -0.08 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 190.00 | 2.35 | 2.65 | 2.35 | +0.55 | +30.56% | 12 | 6 | 0.38 | 0.19 | 0.01 | -0.06 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 195.00 | 1.55 | 2.00 | 1.43 | -2.76 | -65.88% | 2 | 64 | 0.38 | 0.14 | 0.01 | -0.05 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 200.00 | 1.00 | 1.30 | 1.10 | -2.30 | -67.65% | 1 | 6 | 0.37 | 0.10 | 0.01 | -0.04 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 210.00 | 0.40 | 0.80 | 1.85 | 0.00 | 0.00% | 0 | 1 | 0.37 | 0.05 | 0.00 | -0.03 | 5/21/2025 | 5/27/2025 2:58:57 PM EST |
| 220.00 | 0.05 | 0.75 | 1.13 | 0.00 | 0.00% | 0 | 1 | 0.46 | 0.03 | 0.00 | -0.01 | 5/21/2025 | 5/27/2025 2:58:57 PM EST |
| 230.00 | 0.00 | 0.95 | % | 0 | 0 | 0.51 | 0.01 | 0.00 | -0.01 | 5/27/2025 2:58:57 PM EST | |||
| 240.00 | 0.00 | 0.75 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:57 PM EST | |||
| 250.00 | 0.00 | 0.75 | 0.70 | 0.00 | 0.00% | 0 | 6 | 0.61 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/27/2025 2:58:57 PM EST |
| 260.00 | 0.00 | 0.75 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 0.05 | 0.75 | % | 0 | 0 | 0.68 | -0.01 | 0.00 | -0.02 | 5/27/2025 2:58:57 PM EST | |||
| 115.00 | 0.10 | 0.85 | 0.55 | 0.00 | 0.00% | 0 | 5 | 0.54 | -0.03 | 0.00 | -0.04 | 5/22/2025 | 5/27/2025 2:58:57 PM EST |
| 120.00 | 0.35 | 1.05 | 0.77 | 0.00 | 0.00% | 0 | 5 | 0.54 | -0.04 | 0.00 | -0.04 | 5/22/2025 | 5/27/2025 2:58:57 PM EST |
| 125.00 | 0.30 | 0.95 | 1.11 | 0.00 | 0.00% | 0 | 7 | 0.49 | -0.06 | 0.00 | -0.05 | 5/22/2025 | 5/27/2025 2:58:57 PM EST |
| 130.00 | 0.25 | 1.25 | 1.06 | -0.64 | -37.65% | 1 | 9 | 0.49 | -0.08 | 0.00 | -0.06 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 135.00 | 0.95 | 1.45 | 2.10 | 0.00 | 0.00% | 0 | 18 | 0.46 | -0.11 | 0.01 | -0.07 | 5/22/2025 | 5/27/2025 2:58:57 PM EST |
| 140.00 | 1.45 | 2.05 | 1.95 | -1.55 | -44.29% | 2 | 10 | 0.45 | -0.14 | 0.01 | -0.08 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 145.00 | 2.55 | 2.85 | 3.00 | -1.91 | -38.90% | 1 | 16 | 0.44 | -0.19 | 0.01 | -0.09 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 150.00 | 3.40 | 4.10 | 4.71 | -2.19 | -31.74% | 2 | 14 | 0.43 | -0.24 | 0.01 | -0.09 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 155.00 | 4.70 | 5.80 | 5.20 | -2.12 | -28.97% | 3 | 18 | 0.42 | -0.30 | 0.01 | -0.10 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 160.00 | 6.30 | 7.30 | 10.50 | 0.00 | 0.00% | 0 | 2 | 0.41 | -0.37 | 0.01 | -0.10 | 5/22/2025 | 5/27/2025 2:58:57 PM EST |
| 165.00 | 8.00 | 9.20 | 13.48 | 0.00 | 0.00% | 0 | 13 | 0.41 | -0.45 | 0.02 | -0.10 | 5/23/2025 | 5/27/2025 2:58:57 PM EST |
| 170.00 | 10.60 | 11.70 | 12.10 | -3.70 | -23.42% | 6 | 35 | 0.40 | -0.53 | 0.02 | -0.10 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 175.00 | 13.30 | 15.10 | 24.30 | 0.00 | 0.00% | 0 | 10 | 0.39 | -0.61 | 0.02 | -0.10 | 5/22/2025 | 5/27/2025 2:58:57 PM EST |
| 180.00 | 16.80 | 18.90 | 18.45 | -9.65 | -34.35% | 6 | 17 | 0.39 | -0.69 | 0.01 | -0.09 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 185.00 | 20.40 | 23.30 | 33.30 | 0.00 | 0.00% | 0 | 3 | 0.40 | -0.75 | 0.01 | -0.08 | 5/22/2025 | 5/27/2025 2:58:57 PM EST |
| 190.00 | 24.30 | 27.30 | 27.50 | -3.50 | -11.29% | 1 | 14 | 0.35 | -0.81 | 0.01 | -0.06 | 5/27/2025 | 5/27/2025 2:58:57 PM EST |
| 195.00 | 28.20 | 31.50 | 42.70 | 0.00 | 0.00% | 0 | 0 | 0.49 | -0.86 | 0.01 | -0.05 | 5/22/2025 | 5/27/2025 2:58:57 PM EST |
| 200.00 | 32.50 | 36.00 | 41.60 | 0.00 | 0.00% | 0 | 1 | 0.48 | -0.90 | 0.01 | -0.04 | 5/22/2025 | 5/27/2025 2:58:57 PM EST |
| 210.00 | 42.00 | 45.40 | % | 0 | 0 | 0.58 | -0.95 | 0.00 | -0.03 | 5/27/2025 2:58:57 PM EST | |||
| 220.00 | 51.60 | 55.40 | % | 0 | 0 | 0.65 | -0.97 | 0.00 | -0.01 | 5/27/2025 2:58:57 PM EST | |||
| 230.00 | 61.80 | 65.40 | % | 0 | 0 | 0.72 | -0.99 | 0.00 | -0.01 | 5/27/2025 2:58:57 PM EST | |||
| 240.00 | 71.70 | 75.40 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:57 PM EST | |||
| 250.00 | 81.30 | 85.40 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:57 PM EST | |||
| 260.00 | 91.50 | 95.40 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:57 PM EST |