Options Chain for WILLIAMS SONOMA INC COM (WSM) - $199.42 as of 8/11/2025 2:24:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 134.30 | 137.30 | 135.80 | % | 1.94 | 0 | 0 | 7.20 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:59:00 PM EST | |||
| 75.00 | 129.40 | 133.10 | 131.25 | % | 1.75 | 0 | 0 | 6.69 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:59:00 PM EST | |||
| 80.00 | 124.50 | 128.40 | 126.45 | % | 1.58 | 0 | 0 | 6.46 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:59:00 PM EST | |||
| 85.00 | 119.40 | 122.40 | 120.90 | % | 1.42 | 0 | 0 | 5.94 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:59:00 PM EST | |||
| 90.00 | 115.50 | 117.70 | 116.60 | 97.64 | 0.00 | 0.00% | 1.30 | 0 | 0 | 5.74 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 8/12/2025 12:59:00 PM EST |
| 95.00 | 109.80 | 112.40 | 111.10 | 92.65 | 0.00 | 0.00% | 1.17 | 0 | 0 | 5.40 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 8/12/2025 12:59:00 PM EST |
| 100.00 | 104.50 | 108.00 | 106.25 | % | 1.06 | 0 | 0 | 5.03 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:59:00 PM EST | |||
| 105.00 | 99.50 | 103.00 | 101.25 | 52.00 | 0.00 | 0.00% | 0.96 | 0 | 0 | 4.79 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 8/12/2025 12:59:00 PM EST |
| 110.00 | 94.50 | 97.70 | 96.10 | % | 0.87 | 0 | 0 | 4.51 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:59:00 PM EST | |||
| 115.00 | 89.80 | 92.20 | 91.00 | 40.41 | 0.00 | 0.00% | 0.79 | 0 | 1 | 4.18 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 8/12/2025 12:59:00 PM EST |
| 120.00 | 84.50 | 87.20 | 85.85 | 45.80 | 0.00 | 0.00% | 0.72 | 0 | 0 | 4.02 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 8/12/2025 12:59:00 PM EST |
| 125.00 | 80.00 | 83.00 | 81.50 | % | 0.65 | 0 | 0 | 3.77 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:59:00 PM EST | |||
| 130.00 | 74.70 | 77.10 | 75.90 | 51.46 | 0.00 | 0.00% | 0.58 | 0 | 3 | 3.33 | 1.00 | 0.00 | 0.00 | 7/24/2025 | 8/12/2025 12:59:00 PM EST |
| 135.00 | 69.50 | 72.40 | 70.95 | 49.18 | 0.00 | 0.00% | 0.53 | 0 | 38 | 3.15 | 1.00 | 0.00 | 0.00 | 7/24/2025 | 8/12/2025 12:59:00 PM EST |
| 140.00 | 64.90 | 67.40 | 66.15 | 43.40 | 0.00 | 0.00% | 0.47 | 0 | 12 | 2.97 | 1.00 | 0.00 | 0.00 | 7/24/2025 | 8/12/2025 12:59:00 PM EST |
| 145.00 | 59.50 | 62.30 | 60.90 | 17.50 | 0.00 | 0.00% | 0.42 | 0 | 18 | 2.79 | 1.00 | 0.00 | 0.00 | 6/24/2025 | 8/12/2025 12:59:00 PM EST |
| 150.00 | 54.70 | 57.30 | 56.00 | 48.52 | 0.00 | 0.00% | 0.37 | 0 | 390 | 2.58 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:59:00 PM EST |
| 155.00 | 49.40 | 52.20 | 50.80 | 20.06 | 0.00 | 0.00% | 0.33 | 0 | 45 | 2.29 | 1.00 | 0.00 | 0.00 | 7/21/2025 | 8/12/2025 12:59:00 PM EST |
| 160.00 | 44.50 | 47.30 | 45.90 | 28.77 | 0.00 | 0.00% | 0.29 | 0 | 118 | 2.16 | 1.00 | 0.00 | 0.00 | 7/29/2025 | 8/12/2025 12:59:00 PM EST |
| 165.00 | 40.50 | 42.50 | 41.50 | 34.10 | 0.00 | 0.00% | 0.25 | 0 | 286 | 1.86 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:59:00 PM EST |
| 170.00 | 35.20 | 37.50 | 36.35 | 36.80 | +6.25 | +20.46% | 0.21 | 1 | 216 | 1.79 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:00 PM EST |
| 175.00 | 30.30 | 32.20 | 31.25 | 29.37 | 0.00 | 0.00% | 0.18 | 0 | 140 | 1.35 | 1.00 | 0.00 | 0.00 | 8/5/2025 | 8/12/2025 12:59:00 PM EST |
| 180.00 | 25.10 | 27.50 | 26.30 | 19.55 | 0.00 | 0.00% | 0.15 | 0 | 178 | 1.37 | 1.00 | 0.00 | -0.01 | 8/8/2025 | 8/12/2025 12:59:00 PM EST |
| 185.00 | 20.20 | 22.10 | 21.15 | 14.00 | 0.00 | 0.00% | 0.11 | 0 | 259 | 1.02 | 0.99 | 0.00 | -0.05 | 8/11/2025 | 8/12/2025 12:59:00 PM EST |
| 190.00 | 14.70 | 17.80 | 16.25 | 11.26 | 0.00 | 0.00% | 0.09 | 0 | 669 | 0.97 | 0.96 | 0.01 | -0.13 | 8/11/2025 | 8/12/2025 12:59:00 PM EST |
| 195.00 | 10.10 | 12.30 | 11.20 | 10.84 | +3.64 | +50.56% | 0.06 | 5 | 52 | 0.51 | 0.88 | 0.02 | -0.30 | 8/12/2025 | 8/12/2025 12:59:00 PM EST |
| 200.00 | 6.30 | 8.10 | 7.20 | 4.81 | +1.06 | +28.27% | 0.04 | 1 | 75 | 0.49 | 0.76 | 0.03 | -0.45 | 8/12/2025 | 8/12/2025 12:59:00 PM EST |
| 210.00 | 1.45 | 1.80 | 1.63 | 1.90 | +1.13 | +146.76% | 0.01 | 6 | 104 | 0.43 | 0.33 | 0.04 | -0.47 | 8/12/2025 | 8/12/2025 12:59:00 PM EST |
| 220.00 | 0.00 | 0.30 | 0.15 | 0.18 | -0.15 | -45.46% | 0.00 | 1 | 73 | 0.48 | 0.05 | 0.01 | -0.13 | 8/12/2025 | 8/12/2025 12:59:00 PM EST |
| 230.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.89 | 0.00 | 0.00 | -0.01 | 8/7/2025 | 8/12/2025 12:59:00 PM EST |
| 240.00 | 0.00 | 1.35 | 0.68 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 37 | 1.31 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 8/12/2025 12:59:00 PM EST |
| 250.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.35 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/12/2025 12:59:00 PM EST |
| 260.00 | 0.00 | 0.75 | 0.38 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.56 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 8/12/2025 12:59:00 PM EST |
| 270.00 | 0.00 | 0.75 | 0.38 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.75 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 8/12/2025 12:59:00 PM EST |
| 280.00 | 0.00 | 0.75 | 0.38 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.93 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 8/12/2025 12:59:00 PM EST |
| 290.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.70 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 12:59:00 PM EST |
| 300.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:59:00 PM EST | |||
| 310.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.42 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 8/12/2025 12:59:00 PM EST |
| 320.00 | 0.00 | 0.95 | 0.48 | 1.85 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.68 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 8/12/2025 12:59:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:59:00 PM EST | |||
| 75.00 | 0.00 | 0.05 | 0.03 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 8/12/2025 12:59:00 PM EST |
| 80.00 | 0.00 | 0.05 | 0.03 | 1.19 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.00 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 8/12/2025 12:59:00 PM EST |
| 85.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:59:00 PM EST | |||
| 90.00 | 0.00 | 0.05 | 0.03 | 0.05 | -2.95 | -98.34% | 0.00 | 1 | 64 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:00 PM EST |
| 95.00 | 0.00 | 0.25 | 0.13 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 8/12/2025 12:59:00 PM EST |
| 100.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 69 | 0.00 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 8/12/2025 12:59:00 PM EST |
| 105.00 | 0.00 | 0.35 | 0.18 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 4 | 3.55 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 8/12/2025 12:59:00 PM EST |
| 110.00 | 0.00 | 0.05 | 0.03 | 1.09 | 0.00 | 0.00% | 0.00 | 0 | 4 | 3.26 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 8/12/2025 12:59:00 PM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | 1.14 | 0.00 | 0.00% | 0.00 | 0 | 7 | 3.55 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 8/12/2025 12:59:00 PM EST |
| 120.00 | 0.00 | 1.00 | 0.50 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 27 | 3.51 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 8/12/2025 12:59:00 PM EST |
| 125.00 | 0.00 | 1.00 | 0.50 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 38 | 3.28 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/12/2025 12:59:00 PM EST |
| 130.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 39 | 2.12 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/12/2025 12:59:00 PM EST |
| 135.00 | 0.00 | 0.75 | 0.38 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 102 | 2.69 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 8/12/2025 12:59:00 PM EST |
| 140.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 61 | 1.67 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 12:59:00 PM EST |
| 145.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 172 | 1.53 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/12/2025 12:59:00 PM EST |
| 150.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 326 | 1.61 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:59:00 PM EST |
| 155.00 | 0.00 | 1.00 | 0.50 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 135 | 1.46 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 12:59:00 PM EST |
| 160.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 136 | 1.14 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/12/2025 12:59:00 PM EST |
| 165.00 | 0.00 | 0.20 | 0.10 | 0.82 | 0.00 | 0.00% | 0.00 | 0 | 111 | 1.23 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/12/2025 12:59:00 PM EST |
| 170.00 | 0.00 | 0.25 | 0.13 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 139 | 1.13 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 12:59:00 PM EST |
| 175.00 | 0.00 | 0.75 | 0.38 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 76 | 1.24 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 12:59:00 PM EST |
| 180.00 | 0.00 | 0.35 | 0.18 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 86 | 0.90 | 0.00 | 0.00 | -0.01 | 8/6/2025 | 8/12/2025 12:59:00 PM EST |
| 185.00 | 0.00 | 0.40 | 0.20 | 0.20 | -0.20 | -50.00% | 0.00 | 4 | 36 | 0.77 | -0.01 | 0.00 | -0.05 | 8/12/2025 | 8/12/2025 12:59:00 PM EST |
| 190.00 | 0.00 | 0.75 | 0.38 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.73 | -0.04 | 0.01 | -0.13 | 8/8/2025 | 8/12/2025 12:59:00 PM EST |
| 195.00 | 0.20 | 0.75 | 0.48 | 1.05 | -0.46 | -30.47% | 0.00 | 1 | 237 | 0.48 | -0.12 | 0.02 | -0.30 | 8/12/2025 | 8/12/2025 12:59:00 PM EST |
| 200.00 | 0.80 | 1.40 | 1.10 | 1.32 | -1.98 | -60.00% | 0.01 | 5 | 136 | 0.46 | -0.24 | 0.03 | -0.45 | 8/12/2025 | 8/12/2025 12:59:00 PM EST |
| 210.00 | 4.40 | 6.80 | 5.60 | 5.10 | -7.10 | -58.20% | 0.03 | 1 | 1 | 0.47 | -0.67 | 0.04 | -0.47 | 8/12/2025 | 8/12/2025 12:59:00 PM EST |
| 220.00 | 13.10 | 15.50 | 14.30 | 15.30 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.88 | -0.95 | 0.01 | -0.13 | 8/6/2025 | 8/12/2025 12:59:00 PM EST |
| 230.00 | 22.70 | 25.70 | 24.20 | 33.70 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.97 | -1.00 | 0.00 | -0.01 | 2/19/2025 | 8/12/2025 12:59:00 PM EST |
| 240.00 | 32.50 | 35.60 | 34.05 | % | 0.14 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:00 PM EST | |||
| 250.00 | 43.10 | 45.60 | 44.35 | % | 0.18 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:00 PM EST | |||
| 260.00 | 52.40 | 55.60 | 54.00 | 99.60 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 5/22/2025 | 8/12/2025 12:59:00 PM EST |
| 270.00 | 61.90 | 65.70 | 63.80 | 109.60 | 0.00 | 0.00% | 0.24 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 5/22/2025 | 8/12/2025 12:59:00 PM EST |
| 280.00 | 71.70 | 75.70 | 73.70 | 73.80 | 0.00 | 0.00% | 0.26 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 2/19/2025 | 8/12/2025 12:59:00 PM EST |
| 290.00 | 82.40 | 85.50 | 83.95 | % | 0.29 | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:00 PM EST | |||
| 300.00 | 92.60 | 95.60 | 94.10 | 149.70 | 0.00 | 0.00% | 0.31 | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 4/14/2025 | 8/12/2025 12:59:00 PM EST |
| 310.00 | 102.20 | 105.60 | 103.90 | % | 0.34 | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:00 PM EST | |||
| 320.00 | 111.90 | 115.60 | 113.75 | % | 0.36 | 0 | 0 | 3.03 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:00 PM EST |