Options Chain for WILLIAMS SONOMA INC COM (WSM) - $158.84 as of 6/20/2025 9:38:14 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 87.00 | 91.20 | % | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:59 PM EST | |||
| 75.00 | 82.10 | 86.00 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:59 PM EST | |||
| 80.00 | 77.00 | 81.20 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:59 PM EST | |||
| 85.00 | 71.90 | 76.00 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:59 PM EST | |||
| 90.00 | 67.20 | 71.30 | 65.92 | 0.00 | 0.00% | 0 | 4 | 1.13 | 1.00 | 0.00 | 0.00 | 6/2/2025 | 6/20/2025 3:59:59 PM EST |
| 95.00 | 62.30 | 66.30 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:59 PM EST | |||
| 100.00 | 57.30 | 61.40 | % | 0 | 0 | 0.97 | 0.99 | 0.00 | 0.00 | 6/20/2025 3:59:59 PM EST | |||
| 105.00 | 52.30 | 56.30 | 52.00 | 0.00 | 0.00% | 0 | 1 | 0.89 | 0.99 | 0.00 | -0.01 | 5/22/2025 | 6/20/2025 3:59:59 PM EST |
| 110.00 | 47.40 | 51.60 | % | 0 | 0 | 0.83 | 0.98 | 0.00 | -0.01 | 6/20/2025 3:59:59 PM EST | |||
| 115.00 | 42.70 | 46.50 | 40.41 | 0.00 | 0.00% | 0 | 3 | 0.76 | 0.96 | 0.00 | -0.02 | 4/25/2025 | 6/20/2025 3:59:59 PM EST |
| 120.00 | 38.40 | 41.80 | 45.80 | 0.00 | 0.00% | 0 | 2 | 0.72 | 0.94 | 0.00 | -0.03 | 5/27/2025 | 6/20/2025 3:59:59 PM EST |
| 125.00 | 33.40 | 37.30 | % | 0 | 0 | 0.66 | 0.92 | 0.01 | -0.04 | 6/20/2025 3:59:59 PM EST | |||
| 130.00 | 29.10 | 32.80 | 30.20 | 0.00 | 0.00% | 0 | 2 | 0.47 | 0.88 | 0.01 | -0.05 | 5/22/2025 | 6/20/2025 3:59:59 PM EST |
| 135.00 | 24.50 | 28.40 | 21.10 | 0.00 | 0.00% | 0 | 37 | 0.45 | 0.84 | 0.01 | -0.06 | 4/22/2025 | 6/20/2025 3:59:59 PM EST |
| 140.00 | 20.40 | 24.40 | 26.17 | 0.00 | 0.00% | 0 | 12 | 0.44 | 0.79 | 0.01 | -0.07 | 5/23/2025 | 6/20/2025 3:59:59 PM EST |
| 145.00 | 18.10 | 20.00 | 30.66 | 0.00 | 0.00% | 0 | 18 | 0.44 | 0.74 | 0.01 | -0.08 | 5/15/2025 | 6/20/2025 3:59:59 PM EST |
| 150.00 | 14.60 | 16.40 | 16.10 | +1.60 | +11.04% | 2 | 390 | 0.43 | 0.67 | 0.01 | -0.09 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 155.00 | 11.40 | 13.70 | 14.40 | 0.00 | 0.00% | 0 | 35 | 0.42 | 0.59 | 0.02 | -0.09 | 6/18/2025 | 6/20/2025 3:59:59 PM EST |
| 160.00 | 8.90 | 11.00 | 11.40 | 0.00 | 0.00% | 0 | 130 | 0.42 | 0.52 | 0.02 | -0.09 | 6/18/2025 | 6/20/2025 3:59:59 PM EST |
| 165.00 | 6.90 | 7.70 | 8.80 | 0.00 | 0.00% | 0 | 285 | 0.39 | 0.44 | 0.02 | -0.09 | 6/18/2025 | 6/20/2025 3:59:59 PM EST |
| 170.00 | 5.10 | 5.90 | 5.73 | -0.97 | -14.48% | 2 | 164 | 0.39 | 0.36 | 0.02 | -0.08 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 175.00 | 3.40 | 5.30 | 5.10 | 0.00 | 0.00% | 0 | 142 | 0.40 | 0.29 | 0.01 | -0.08 | 6/18/2025 | 6/20/2025 3:59:59 PM EST |
| 180.00 | 2.30 | 4.00 | 3.05 | 0.00 | 0.00% | 0 | 88 | 0.39 | 0.22 | 0.01 | -0.07 | 6/18/2025 | 6/20/2025 3:59:59 PM EST |
| 185.00 | 1.55 | 3.20 | 2.05 | 0.00 | 0.00% | 0 | 89 | 0.39 | 0.17 | 0.01 | -0.05 | 6/17/2025 | 6/20/2025 3:59:59 PM EST |
| 190.00 | 0.90 | 2.40 | 1.55 | -0.06 | -3.73% | 3 | 56 | 0.34 | 0.12 | 0.01 | -0.04 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 195.00 | 0.05 | 1.30 | 1.27 | 0.00 | 0.00% | 0 | 33 | 0.28 | 0.09 | 0.01 | -0.03 | 6/6/2025 | 6/20/2025 3:59:59 PM EST |
| 200.00 | 0.05 | 1.50 | 0.72 | -0.29 | -28.72% | 1 | 22 | 0.35 | 0.06 | 0.01 | -0.03 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 210.00 | 0.00 | 1.15 | 0.40 | -0.83 | -67.48% | 3 | 71 | 0.49 | 0.03 | 0.00 | -0.01 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 220.00 | 0.00 | 1.95 | 2.39 | 0.00 | 0.00% | 0 | 63 | 0.62 | 0.01 | 0.00 | -0.01 | 5/15/2025 | 6/20/2025 3:59:59 PM EST |
| 230.00 | 0.00 | 1.15 | 0.38 | 0.00 | 0.00% | 0 | 27 | 0.60 | 0.01 | 0.00 | 0.00 | 5/22/2025 | 6/20/2025 3:59:59 PM EST |
| 240.00 | 0.00 | 1.15 | 1.10 | 0.00 | 0.00% | 0 | 37 | 0.66 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 6/20/2025 3:59:59 PM EST |
| 250.00 | 0.00 | 1.15 | 0.30 | 0.00 | 0.00% | 0 | 10 | 0.70 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/20/2025 3:59:59 PM EST |
| 260.00 | 0.00 | 1.15 | 0.75 | 0.00 | 0.00% | 0 | 2 | 0.75 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 6/20/2025 3:59:59 PM EST |
| 270.00 | 0.00 | 2.15 | 0.75 | 0.00 | 0.00% | 0 | 5 | 0.91 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/20/2025 3:59:59 PM EST |
| 280.00 | 0.00 | 1.55 | 0.70 | 0.00 | 0.00% | 0 | 2 | 0.89 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 6/20/2025 3:59:59 PM EST |
| 290.00 | 0.00 | 2.00 | 5.40 | 0.00 | 0.00% | 0 | 11 | 0.98 | 0.00 | 0.00 | 0.00 | 1/27/2025 | 6/20/2025 3:59:59 PM EST |
| 300.00 | 0.00 | 2.15 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:59 PM EST | |||
| 310.00 | 0.00 | 2.15 | 0.10 | 0.00 | 0.00% | 0 | 2 | 1.07 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 6/20/2025 3:59:59 PM EST |
| 320.00 | 0.00 | 2.15 | 1.85 | 0.00 | 0.00% | 0 | 1 | 1.11 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 6/20/2025 3:59:59 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 | 0.75 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:59 PM EST | |||
| 75.00 | 0.00 | 2.15 | 0.38 | 0.00 | 0.00% | 0 | 1 | 1.38 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 6/20/2025 3:59:59 PM EST |
| 80.00 | 0.00 | 2.15 | 1.19 | 0.00 | 0.00% | 0 | 26 | 1.28 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 6/20/2025 3:59:59 PM EST |
| 85.00 | 0.00 | 2.15 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:59 PM EST | |||
| 90.00 | 0.00 | 1.15 | 3.00 | 0.00 | 0.00% | 0 | 64 | 0.94 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 6/20/2025 3:59:59 PM EST |
| 95.00 | 0.00 | 1.15 | 0.72 | 0.00 | 0.00% | 0 | 4 | 0.87 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 6/20/2025 3:59:59 PM EST |
| 100.00 | 0.00 | 1.15 | 0.60 | 0.00 | 0.00% | 0 | 65 | 0.80 | -0.01 | 0.00 | 0.00 | 5/23/2025 | 6/20/2025 3:59:59 PM EST |
| 105.00 | 0.00 | 1.15 | 0.47 | 0.00 | 0.00% | 0 | 4 | 0.73 | -0.01 | 0.00 | -0.01 | 6/11/2025 | 6/20/2025 3:59:59 PM EST |
| 110.00 | 0.00 | 1.00 | 1.12 | 0.00 | 0.00% | 0 | 7 | 0.64 | -0.02 | 0.00 | -0.01 | 6/12/2025 | 6/20/2025 3:59:59 PM EST |
| 115.00 | 0.05 | 2.00 | 1.17 | 0.00 | 0.00% | 0 | 9 | 0.52 | -0.04 | 0.00 | -0.02 | 6/12/2025 | 6/20/2025 3:59:59 PM EST |
| 120.00 | 0.05 | 2.40 | 0.90 | 0.00 | 0.00% | 0 | 27 | 0.48 | -0.06 | 0.00 | -0.03 | 6/10/2025 | 6/20/2025 3:59:59 PM EST |
| 125.00 | 0.05 | 3.10 | 1.37 | 0.00 | 0.00% | 0 | 39 | 0.45 | -0.08 | 0.01 | -0.04 | 6/11/2025 | 6/20/2025 3:59:59 PM EST |
| 130.00 | 1.05 | 2.55 | 1.38 | -0.12 | -8.00% | 3 | 39 | 0.42 | -0.12 | 0.01 | -0.05 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 135.00 | 1.80 | 3.40 | 2.45 | 0.00 | 0.00% | 0 | 95 | 0.43 | -0.16 | 0.01 | -0.06 | 6/17/2025 | 6/20/2025 3:59:59 PM EST |
| 140.00 | 1.90 | 4.50 | 3.20 | 0.00 | 0.00% | 0 | 37 | 0.41 | -0.21 | 0.01 | -0.07 | 6/17/2025 | 6/20/2025 3:59:59 PM EST |
| 145.00 | 3.90 | 5.10 | 4.60 | 0.00 | 0.00% | 0 | 131 | 0.42 | -0.26 | 0.01 | -0.08 | 6/18/2025 | 6/20/2025 3:59:59 PM EST |
| 150.00 | 5.30 | 7.00 | 5.45 | -1.35 | -19.86% | 2 | 317 | 0.42 | -0.33 | 0.01 | -0.09 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 155.00 | 7.10 | 9.50 | 7.00 | 0.00 | 0.00% | 0 | 93 | 0.41 | -0.41 | 0.02 | -0.09 | 6/18/2025 | 6/20/2025 3:59:59 PM EST |
| 160.00 | 9.50 | 11.80 | 8.39 | 0.00 | 0.00% | 0 | 109 | 0.41 | -0.48 | 0.02 | -0.09 | 6/18/2025 | 6/20/2025 3:59:59 PM EST |
| 165.00 | 12.30 | 14.40 | 11.00 | 0.00 | 0.00% | 0 | 90 | 0.41 | -0.56 | 0.02 | -0.09 | 6/18/2025 | 6/20/2025 3:59:59 PM EST |
| 170.00 | 15.40 | 17.50 | 14.20 | 0.00 | 0.00% | 0 | 114 | 0.39 | -0.64 | 0.02 | -0.08 | 6/18/2025 | 6/20/2025 3:59:59 PM EST |
| 175.00 | 19.00 | 21.00 | 17.89 | 0.00 | 0.00% | 0 | 43 | 0.39 | -0.71 | 0.01 | -0.08 | 5/29/2025 | 6/20/2025 3:59:59 PM EST |
| 180.00 | 21.50 | 25.10 | 18.90 | 0.00 | 0.00% | 0 | 54 | 0.35 | -0.78 | 0.01 | -0.07 | 5/21/2025 | 6/20/2025 3:59:59 PM EST |
| 185.00 | 25.90 | 29.40 | 20.10 | 0.00 | 0.00% | 0 | 10 | 0.49 | -0.83 | 0.01 | -0.05 | 5/13/2025 | 6/20/2025 3:59:59 PM EST |
| 190.00 | 30.10 | 33.60 | 23.00 | 0.00 | 0.00% | 0 | 35 | 0.49 | -0.88 | 0.01 | -0.04 | 5/13/2025 | 6/20/2025 3:59:59 PM EST |
| 195.00 | 34.90 | 38.30 | 56.10 | 0.00 | 0.00% | 0 | 9 | 0.52 | -0.91 | 0.01 | -0.03 | 4/3/2025 | 6/20/2025 3:59:59 PM EST |
| 200.00 | 39.50 | 43.60 | 59.00 | 0.00 | 0.00% | 0 | 69 | 0.58 | -0.94 | 0.01 | -0.03 | 4/10/2025 | 6/20/2025 3:59:59 PM EST |
| 210.00 | 49.70 | 52.90 | 29.70 | 0.00 | 0.00% | 0 | 0 | 0.58 | -0.97 | 0.00 | -0.01 | 2/26/2025 | 6/20/2025 3:59:59 PM EST |
| 220.00 | 59.10 | 63.20 | 35.20 | 0.00 | 0.00% | 0 | 0 | 0.67 | -0.99 | 0.00 | -0.01 | 2/26/2025 | 6/20/2025 3:59:59 PM EST |
| 230.00 | 69.10 | 73.50 | 33.70 | 0.00 | 0.00% | 0 | 0 | 0.75 | -0.99 | 0.00 | 0.00 | 2/19/2025 | 6/20/2025 3:59:59 PM EST |
| 240.00 | 79.10 | 83.20 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:59 PM EST | |||
| 250.00 | 89.10 | 93.20 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:59 PM EST | |||
| 260.00 | 99.10 | 103.50 | 99.60 | 0.00 | 0.00% | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 5/22/2025 | 6/20/2025 3:59:59 PM EST |
| 270.00 | 109.10 | 113.50 | 109.60 | 0.00 | 0.00% | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 5/22/2025 | 6/20/2025 3:59:59 PM EST |
| 280.00 | 119.10 | 123.30 | 73.80 | 0.00 | 0.00% | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 2/19/2025 | 6/20/2025 3:59:59 PM EST |
| 290.00 | 129.10 | 133.30 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:59 PM EST | |||
| 300.00 | 139.10 | 143.20 | 149.70 | 0.00 | 0.00% | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 4/14/2025 | 6/20/2025 3:59:59 PM EST |
| 310.00 | 149.10 | 153.30 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:59 PM EST | |||
| 320.00 | 159.10 | 163.30 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:59 PM EST |