Options Chain for WILLIAMS SONOMA INC COM (WSM) - $174.82 as of 7/11/2025 9:07:05 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 63.50 | 66.30 | 64.90 | 45.50 | 0.00 | 0.00% | 0.59 | 0 | 40 | 2.52 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 7/11/2025 3:59:58 PM EST |
| 115.00 | 58.40 | 61.70 | 60.05 | 47.87 | 0.00 | 0.00% | 0.52 | 0 | 2 | 2.33 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 7/11/2025 3:59:58 PM EST |
| 120.00 | 53.50 | 57.00 | 55.25 | 42.88 | 0.00 | 0.00% | 0.46 | 0 | 1 | 2.14 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 7/11/2025 3:59:58 PM EST |
| 125.00 | 48.40 | 52.00 | 50.20 | % | 0.40 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 130.00 | 43.40 | 46.90 | 45.15 | 33.30 | 0.00 | 0.00% | 0.35 | 0 | 3 | 1.78 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 7/11/2025 3:59:58 PM EST |
| 135.00 | 38.50 | 42.10 | 40.30 | 28.35 | 0.00 | 0.00% | 0.30 | 0 | 1 | 1.61 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 7/11/2025 3:59:58 PM EST |
| 140.00 | 33.50 | 36.50 | 35.00 | 36.80 | 0.00 | 0.00% | 0.25 | 0 | 14 | 1.51 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 3:59:58 PM EST |
| 145.00 | 28.50 | 31.50 | 30.00 | 28.04 | 0.00 | 0.00% | 0.21 | 0 | 4 | 1.34 | 1.00 | 0.00 | 0.00 | 7/3/2025 | 7/11/2025 3:59:58 PM EST |
| 150.00 | 23.50 | 26.60 | 25.05 | 13.88 | 0.00 | 0.00% | 0.17 | 0 | 47 | 1.17 | 1.00 | 0.00 | 0.00 | 6/26/2025 | 7/11/2025 3:59:58 PM EST |
| 155.00 | 18.80 | 21.70 | 20.25 | 19.90 | +9.10 | +84.26% | 0.13 | 10 | 36 | 0.93 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:58 PM EST |
| 160.00 | 14.10 | 16.60 | 15.35 | 15.81 | -1.54 | -8.88% | 0.10 | 3 | 246 | 0.89 | 0.96 | 0.01 | -0.03 | 7/11/2025 | 7/11/2025 3:59:58 PM EST |
| 165.00 | 9.40 | 12.40 | 10.90 | 11.07 | -0.50 | -4.33% | 0.07 | 1 | 307 | 0.67 | 0.86 | 0.03 | -0.10 | 7/11/2025 | 7/11/2025 3:59:58 PM EST |
| 170.00 | 5.30 | 8.00 | 6.65 | 8.33 | 0.00 | 0.00% | 0.04 | 0 | 171 | 0.40 | 0.70 | 0.04 | -0.19 | 7/10/2025 | 7/11/2025 3:59:58 PM EST |
| 175.00 | 2.45 | 4.20 | 3.33 | 3.40 | -1.10 | -24.45% | 0.02 | 82 | 501 | 0.35 | 0.50 | 0.04 | -0.25 | 7/11/2025 | 7/11/2025 3:59:58 PM EST |
| 180.00 | 0.70 | 1.75 | 1.23 | 1.60 | -1.35 | -45.77% | 0.01 | 5 | 1,118 | 0.32 | 0.30 | 0.04 | -0.24 | 7/11/2025 | 7/11/2025 3:59:58 PM EST |
| 185.00 | 0.05 | 1.70 | 0.88 | 0.60 | -0.60 | -50.00% | 0.00 | 25 | 113 | 0.36 | 0.15 | 0.03 | -0.16 | 7/11/2025 | 7/11/2025 3:59:58 PM EST |
| 190.00 | 0.00 | 2.35 | 1.18 | 0.68 | 0.00 | 0.00% | 0.01 | 0 | 34 | 0.58 | 0.04 | 0.01 | -0.06 | 7/10/2025 | 7/11/2025 3:59:58 PM EST |
| 195.00 | 0.00 | 2.25 | 1.13 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 64 | 0.75 | 0.01 | 0.00 | -0.02 | 6/20/2025 | 7/11/2025 3:59:58 PM EST |
| 200.00 | 0.00 | 1.75 | 0.88 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.84 | 0.00 | 0.00 | -0.01 | 6/11/2025 | 7/11/2025 3:59:58 PM EST |
| 210.00 | 0.00 | 1.75 | 0.88 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.04 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/11/2025 3:59:58 PM EST |
| 220.00 | 0.00 | 1.55 | 0.78 | 1.13 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.22 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 7/11/2025 3:59:58 PM EST |
| 230.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 240.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 250.00 | 0.00 | 2.15 | 1.08 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.69 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 7/11/2025 3:59:58 PM EST |
| 260.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 20 | 2.26 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 7/11/2025 3:59:58 PM EST |
| 115.00 | 0.00 | 1.70 | 0.85 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.08 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 7/11/2025 3:59:58 PM EST |
| 120.00 | 0.00 | 0.60 | 0.30 | 0.03 | -0.35 | -92.11% | 0.00 | 3 | 7 | 1.33 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:58 PM EST |
| 125.00 | 0.00 | 1.10 | 0.55 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 34 | 1.67 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/11/2025 3:59:58 PM EST |
| 130.00 | 0.00 | 1.15 | 0.58 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 42 | 1.38 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 3:59:58 PM EST |
| 135.00 | 0.00 | 0.50 | 0.25 | 0.05 | -0.02 | -28.58% | 0.00 | 17 | 138 | 1.06 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:58 PM EST |
| 140.00 | 0.05 | 0.65 | 0.35 | 0.63 | +0.45 | +250.00% | 0.00 | 1 | 153 | 0.86 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:58 PM EST |
| 145.00 | 0.10 | 2.25 | 1.18 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 239 | 0.88 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/11/2025 3:59:58 PM EST |
| 150.00 | 0.10 | 1.00 | 0.55 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 613 | 0.70 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 3:59:58 PM EST |
| 155.00 | 0.00 | 2.10 | 1.05 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 157 | 0.57 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/11/2025 3:59:58 PM EST |
| 160.00 | 0.00 | 2.10 | 1.05 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 239 | 0.61 | -0.04 | 0.01 | -0.03 | 7/10/2025 | 7/11/2025 3:59:58 PM EST |
| 165.00 | 0.05 | 2.80 | 1.43 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 59 | 0.56 | -0.14 | 0.03 | -0.10 | 7/9/2025 | 7/11/2025 3:59:58 PM EST |
| 170.00 | 0.45 | 2.60 | 1.53 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 76 | 0.40 | -0.30 | 0.04 | -0.19 | 7/10/2025 | 7/11/2025 3:59:58 PM EST |
| 175.00 | 2.15 | 4.10 | 3.13 | 3.20 | -0.20 | -5.89% | 0.02 | 15 | 75 | 0.37 | -0.50 | 0.04 | -0.25 | 7/11/2025 | 7/11/2025 3:59:58 PM EST |
| 180.00 | 5.00 | 8.50 | 6.75 | 5.21 | 0.00 | 0.00% | 0.04 | 0 | 21 | 0.46 | -0.70 | 0.04 | -0.24 | 7/10/2025 | 7/11/2025 3:59:58 PM EST |
| 185.00 | 9.60 | 12.70 | 11.15 | 13.67 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.57 | -0.85 | 0.03 | -0.16 | 7/2/2025 | 7/11/2025 3:59:58 PM EST |
| 190.00 | 13.80 | 17.50 | 15.65 | 18.02 | 0.00 | 0.00% | 0.08 | 0 | 15 | 0.56 | -0.96 | 0.01 | -0.06 | 7/2/2025 | 7/11/2025 3:59:58 PM EST |
| 195.00 | 18.60 | 22.20 | 20.40 | 22.62 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.56 | -0.99 | 0.00 | -0.02 | 7/2/2025 | 7/11/2025 3:59:58 PM EST |
| 200.00 | 23.50 | 26.70 | 25.10 | 27.57 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.71 | -1.00 | 0.00 | -0.01 | 7/2/2025 | 7/11/2025 3:59:58 PM EST |
| 210.00 | 33.50 | 37.10 | 35.30 | % | 0.17 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 220.00 | 43.90 | 47.10 | 45.50 | 50.60 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.06 | -1.00 | 0.00 | 0.00 | 7/1/2025 | 7/11/2025 3:59:58 PM EST |
| 230.00 | 53.50 | 57.20 | 55.35 | 60.58 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.19 | -1.00 | 0.00 | 0.00 | 7/1/2025 | 7/11/2025 3:59:58 PM EST |
| 240.00 | 63.50 | 67.20 | 65.35 | % | 0.27 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 250.00 | 73.40 | 76.90 | 75.15 | % | 0.30 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 260.00 | 83.40 | 87.10 | 85.25 | % | 0.33 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST |