Options Chain for WILLIAMS SONOMA INC COM (WSM) - $188.23 as of 7/29/2025 2:49:31 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 | 114.50 | 117.10 | 115.80 | 78.60 | 0.00 | 0.00% | 1.65 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 4/14/2025 | 7/29/2025 1:58:51 PM EST |
| 75.00 | 109.50 | 112.30 | 110.90 | 104.72 | 0.00 | 0.00% | 1.48 | 0 | 8 | 1.58 | 1.00 | 0.00 | 0.00 | 11/25/2024 | 7/29/2025 1:58:51 PM EST |
| 80.00 | 103.80 | 107.80 | 105.80 | % | 1.32 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:51 PM EST | |||
| 85.00 | 99.40 | 102.80 | 101.10 | 72.60 | 0.00 | 0.00% | 1.19 | 0 | 60 | 1.45 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 7/29/2025 1:58:51 PM EST |
| 90.00 | 94.50 | 97.90 | 96.20 | 71.10 | 0.00 | 0.00% | 1.07 | 0 | 18 | 1.40 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 7/29/2025 1:58:51 PM EST |
| 95.00 | 88.90 | 92.90 | 90.90 | 109.40 | 0.00 | 0.00% | 0.96 | 0 | 1 | 1.31 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 7/29/2025 1:58:51 PM EST |
| 100.00 | 83.90 | 88.00 | 85.95 | 82.87 | 0.00 | 0.00% | 0.86 | 0 | 8 | 1.17 | 1.00 | 0.00 | -0.01 | 7/25/2025 | 7/29/2025 1:58:51 PM EST |
| 105.00 | 79.00 | 83.00 | 81.00 | 50.10 | 0.00 | 0.00% | 0.77 | 0 | 27 | 1.15 | 1.00 | 0.00 | -0.01 | 5/22/2025 | 7/29/2025 1:58:51 PM EST |
| 110.00 | 74.50 | 78.20 | 76.35 | 52.25 | 0.00 | 0.00% | 0.69 | 0 | 1 | 1.07 | 1.00 | 0.00 | -0.02 | 6/6/2025 | 7/29/2025 1:58:51 PM EST |
| 115.00 | 69.30 | 73.20 | 71.25 | 56.80 | 0.00 | 0.00% | 0.62 | 0 | 5 | 0.91 | 0.99 | 0.00 | -0.03 | 7/17/2025 | 7/29/2025 1:58:51 PM EST |
| 120.00 | 64.80 | 68.30 | 66.55 | % | 0.55 | 0 | 0 | 0.95 | 0.99 | 0.00 | -0.02 | 7/29/2025 1:58:51 PM EST | |||
| 125.00 | 60.20 | 63.10 | 61.65 | 61.25 | +35.90 | +141.62% | 0.49 | 15 | 4 | 0.84 | 0.98 | 0.00 | -0.03 | 7/29/2025 | 7/29/2025 1:58:51 PM EST |
| 130.00 | 55.20 | 58.60 | 56.90 | 52.60 | 0.00 | 0.00% | 0.44 | 0 | 4 | 0.79 | 0.97 | 0.00 | -0.05 | 7/24/2025 | 7/29/2025 1:58:51 PM EST |
| 135.00 | 50.40 | 53.50 | 51.95 | 44.53 | 0.00 | 0.00% | 0.38 | 0 | 1 | 0.71 | 0.96 | 0.00 | -0.05 | 5/14/2025 | 7/29/2025 1:58:51 PM EST |
| 140.00 | 45.80 | 48.70 | 47.25 | 45.88 | 0.00 | 0.00% | 0.34 | 0 | 5 | 0.66 | 0.94 | 0.00 | -0.06 | 7/24/2025 | 7/29/2025 1:58:51 PM EST |
| 145.00 | 41.30 | 44.10 | 42.70 | 23.49 | 0.00 | 0.00% | 0.29 | 0 | 14 | 0.41 | 0.92 | 0.00 | -0.07 | 6/26/2025 | 7/29/2025 1:58:51 PM EST |
| 150.00 | 36.60 | 39.70 | 38.15 | 25.01 | 0.00 | 0.00% | 0.25 | 0 | 41 | 0.45 | 0.89 | 0.01 | -0.09 | 7/14/2025 | 7/29/2025 1:58:51 PM EST |
| 155.00 | 32.40 | 35.30 | 33.85 | 18.60 | 0.00 | 0.00% | 0.22 | 0 | 89 | 0.46 | 0.86 | 0.01 | -0.10 | 6/20/2025 | 7/29/2025 1:58:51 PM EST |
| 160.00 | 27.80 | 31.60 | 29.70 | 18.30 | 0.00 | 0.00% | 0.19 | 0 | 171 | 0.47 | 0.82 | 0.01 | -0.11 | 7/8/2025 | 7/29/2025 1:58:51 PM EST |
| 165.00 | 24.20 | 26.60 | 25.40 | 18.07 | 0.00 | 0.00% | 0.15 | 0 | 81 | 0.44 | 0.78 | 0.01 | -0.12 | 7/21/2025 | 7/29/2025 1:58:51 PM EST |
| 170.00 | 20.80 | 23.10 | 21.95 | 21.77 | -2.23 | -9.30% | 0.13 | 1 | 225 | 0.46 | 0.73 | 0.01 | -0.12 | 7/29/2025 | 7/29/2025 1:58:51 PM EST |
| 175.00 | 17.70 | 19.70 | 18.70 | 17.54 | 0.00 | 0.00% | 0.11 | 0 | 108 | 0.45 | 0.68 | 0.01 | -0.13 | 7/24/2025 | 7/29/2025 1:58:51 PM EST |
| 180.00 | 14.80 | 16.60 | 15.70 | 17.15 | 0.00 | 0.00% | 0.09 | 0 | 128 | 0.44 | 0.62 | 0.01 | -0.13 | 7/28/2025 | 7/29/2025 1:58:51 PM EST |
| 185.00 | 12.40 | 13.50 | 12.95 | 12.30 | -2.40 | -16.33% | 0.07 | 8 | 379 | 0.44 | 0.56 | 0.01 | -0.13 | 7/29/2025 | 7/29/2025 1:58:51 PM EST |
| 190.00 | 10.20 | 10.80 | 10.50 | 10.60 | -0.90 | -7.83% | 0.06 | 12 | 495 | 0.43 | 0.49 | 0.01 | -0.13 | 7/29/2025 | 7/29/2025 1:58:51 PM EST |
| 195.00 | 8.10 | 8.70 | 8.40 | 8.56 | -1.09 | -11.30% | 0.04 | 1 | 113 | 0.42 | 0.43 | 0.01 | -0.12 | 7/29/2025 | 7/29/2025 1:58:51 PM EST |
| 200.00 | 6.40 | 7.20 | 6.80 | 8.20 | +0.35 | +4.46% | 0.03 | 2 | 111 | 0.42 | 0.36 | 0.01 | -0.12 | 7/29/2025 | 7/29/2025 1:58:51 PM EST |
| 210.00 | 3.70 | 4.60 | 4.15 | 4.20 | 0.00 | 0.00% | 0.02 | 0 | 51 | 0.42 | 0.25 | 0.01 | -0.10 | 7/28/2025 | 7/29/2025 1:58:51 PM EST |
| 220.00 | 1.90 | 2.85 | 2.38 | 1.92 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.41 | 0.16 | 0.01 | -0.07 | 5/23/2025 | 7/29/2025 1:58:51 PM EST |
| 230.00 | 1.15 | 1.75 | 1.45 | 1.30 | -0.31 | -19.26% | 0.01 | 1 | 540 | 0.42 | 0.10 | 0.01 | -0.05 | 7/29/2025 | 7/29/2025 1:58:51 PM EST |
| 240.00 | 0.50 | 1.10 | 0.80 | 1.50 | +0.70 | +87.50% | 0.00 | 1 | 9 | 0.42 | 0.06 | 0.00 | -0.03 | 7/29/2025 | 7/29/2025 1:58:51 PM EST |
| 250.00 | 0.05 | 0.80 | 0.43 | 10.45 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.39 | 0.04 | 0.00 | -0.02 | 3/3/2025 | 7/29/2025 1:58:51 PM EST |
| 260.00 | 0.00 | 0.75 | 0.38 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.52 | 0.02 | 0.00 | -0.01 | 6/2/2025 | 7/29/2025 1:58:51 PM EST |
| 270.00 | 0.00 | 0.70 | 0.35 | 0.37 | -0.70 | -65.43% | 0.00 | 2 | 2 | 0.56 | 0.01 | 0.00 | -0.01 | 7/29/2025 | 7/29/2025 1:58:51 PM EST |
| 280.00 | 0.00 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.60 | 0.01 | 0.00 | 0.00 | 7/8/2025 | 7/29/2025 1:58:51 PM EST |
| 290.00 | 0.00 | 0.75 | 0.38 | 0.36 | -0.57 | -61.29% | 0.00 | 2 | 2 | 0.64 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 1:58:51 PM EST |
| 300.00 | 0.00 | 0.70 | 0.35 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 73 | 0.68 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/29/2025 1:58:51 PM EST |
| 310.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.59 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 7/29/2025 1:58:51 PM EST |
| 320.00 | 0.00 | 0.20 | 0.10 | 0.10 | -0.05 | -33.34% | 0.00 | 6 | 26 | 0.62 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 1:58:51 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 | 0.60 | 0.30 | 0.36 | -0.38 | -51.36% | 0.00 | 1 | 10 | 1.36 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 1:58:51 PM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.32 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 7/29/2025 1:58:51 PM EST |
| 80.00 | 0.00 | 0.75 | 0.38 | 0.69 | 0.00 | 0.00% | 0.00 | 0 | 49 | 1.23 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 7/29/2025 1:58:51 PM EST |
| 85.00 | 0.05 | 0.75 | 0.40 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.98 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 7/29/2025 1:58:51 PM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | 4.80 | 0.00 | 0.00% | 0.00 | 0 | 32 | 1.08 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 7/29/2025 1:58:51 PM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.00 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/29/2025 1:58:51 PM EST |
| 100.00 | 0.05 | 2.30 | 1.18 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.92 | 0.00 | 0.00 | -0.01 | 6/24/2025 | 7/29/2025 1:58:51 PM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | 0.63 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.87 | 0.00 | 0.00 | -0.01 | 7/7/2025 | 7/29/2025 1:58:51 PM EST |
| 110.00 | 0.00 | 0.75 | 0.38 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.81 | 0.00 | 0.00 | -0.02 | 6/13/2025 | 7/29/2025 1:58:51 PM EST |
| 115.00 | 0.05 | 0.75 | 0.40 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.63 | -0.01 | 0.00 | -0.03 | 6/30/2025 | 7/29/2025 1:58:51 PM EST |
| 120.00 | 0.00 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.69 | -0.01 | 0.00 | -0.02 | 7/28/2025 | 7/29/2025 1:58:51 PM EST |
| 125.00 | 0.00 | 0.75 | 0.38 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.64 | -0.02 | 0.00 | -0.03 | 7/25/2025 | 7/29/2025 1:58:51 PM EST |
| 130.00 | 0.05 | 1.00 | 0.53 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 196 | 0.51 | -0.03 | 0.00 | -0.05 | 7/28/2025 | 7/29/2025 1:58:51 PM EST |
| 135.00 | 0.25 | 1.20 | 0.73 | 0.98 | 0.00 | 0.00% | 0.01 | 0 | 82 | 0.52 | -0.04 | 0.00 | -0.05 | 7/23/2025 | 7/29/2025 1:58:51 PM EST |
| 140.00 | 0.75 | 1.60 | 1.18 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 109 | 0.54 | -0.06 | 0.00 | -0.06 | 7/28/2025 | 7/29/2025 1:58:51 PM EST |
| 145.00 | 1.20 | 2.50 | 1.85 | 1.44 | 0.00 | 0.00% | 0.01 | 0 | 121 | 0.55 | -0.08 | 0.00 | -0.07 | 7/28/2025 | 7/29/2025 1:58:51 PM EST |
| 150.00 | 1.75 | 2.00 | 1.88 | 2.00 | -0.18 | -8.26% | 0.01 | 2 | 135 | 0.47 | -0.11 | 0.01 | -0.09 | 7/29/2025 | 7/29/2025 1:58:51 PM EST |
| 155.00 | 2.15 | 2.75 | 2.45 | 2.50 | -0.40 | -13.80% | 0.02 | 1 | 434 | 0.48 | -0.14 | 0.01 | -0.10 | 7/29/2025 | 7/29/2025 1:58:51 PM EST |
| 160.00 | 2.75 | 3.60 | 3.18 | 3.02 | 0.00 | 0.00% | 0.02 | 0 | 96 | 0.47 | -0.18 | 0.01 | -0.11 | 7/28/2025 | 7/29/2025 1:58:51 PM EST |
| 165.00 | 3.80 | 4.80 | 4.30 | 4.05 | +0.25 | +6.58% | 0.03 | 1 | 48 | 0.46 | -0.22 | 0.01 | -0.12 | 7/29/2025 | 7/29/2025 1:58:51 PM EST |
| 170.00 | 5.50 | 5.90 | 5.70 | 5.20 | -0.50 | -8.78% | 0.03 | 10 | 170 | 0.46 | -0.27 | 0.01 | -0.12 | 7/29/2025 | 7/29/2025 1:58:51 PM EST |
| 175.00 | 7.00 | 7.90 | 7.45 | 8.63 | 0.00 | 0.00% | 0.04 | 0 | 47 | 0.45 | -0.32 | 0.01 | -0.13 | 7/23/2025 | 7/29/2025 1:58:51 PM EST |
| 180.00 | 8.60 | 9.80 | 9.20 | 11.60 | 0.00 | 0.00% | 0.05 | 0 | 57 | 0.44 | -0.38 | 0.01 | -0.13 | 7/24/2025 | 7/29/2025 1:58:51 PM EST |
| 185.00 | 10.90 | 12.40 | 11.65 | 11.85 | +1.25 | +11.80% | 0.06 | 11 | 54 | 0.45 | -0.44 | 0.01 | -0.13 | 7/29/2025 | 7/29/2025 1:58:51 PM EST |
| 190.00 | 13.90 | 14.90 | 14.40 | 16.90 | 0.00 | 0.00% | 0.08 | 0 | 53 | 0.43 | -0.51 | 0.01 | -0.13 | 7/24/2025 | 7/29/2025 1:58:51 PM EST |
| 195.00 | 16.20 | 17.80 | 17.00 | 19.80 | 0.00 | 0.00% | 0.09 | 0 | 4 | 0.43 | -0.57 | 0.01 | -0.12 | 7/23/2025 | 7/29/2025 1:58:51 PM EST |
| 200.00 | 19.30 | 21.10 | 20.20 | 32.80 | 0.00 | 0.00% | 0.10 | 0 | 16 | 0.42 | -0.64 | 0.01 | -0.12 | 7/18/2025 | 7/29/2025 1:58:51 PM EST |
| 210.00 | 26.90 | 28.90 | 27.90 | 38.50 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.41 | -0.75 | 0.01 | -0.10 | 3/10/2025 | 7/29/2025 1:58:51 PM EST |
| 220.00 | 34.70 | 37.50 | 36.10 | 63.00 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.49 | -0.84 | 0.01 | -0.07 | 3/28/2025 | 7/29/2025 1:58:51 PM EST |
| 230.00 | 43.80 | 46.20 | 45.00 | 37.50 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.49 | -0.90 | 0.01 | -0.05 | 1/23/2025 | 7/29/2025 1:58:51 PM EST |
| 240.00 | 53.40 | 55.90 | 54.65 | % | 0.23 | 0 | 0 | 0.53 | -0.94 | 0.00 | -0.03 | 7/29/2025 1:58:51 PM EST | |||
| 250.00 | 62.80 | 66.00 | 64.40 | % | 0.26 | 0 | 0 | 0.60 | -0.96 | 0.00 | -0.02 | 7/29/2025 1:58:51 PM EST | |||
| 260.00 | 73.40 | 76.50 | 74.95 | 111.60 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.55 | -0.98 | 0.00 | -0.01 | 4/8/2025 | 7/29/2025 1:58:51 PM EST |
| 270.00 | 83.00 | 86.80 | 84.90 | % | 0.31 | 0 | 0 | 0.64 | -0.99 | 0.00 | -0.01 | 7/29/2025 1:58:51 PM EST | |||
| 280.00 | 93.40 | 96.90 | 95.15 | % | 0.34 | 0 | 0 | 0.69 | -0.99 | 0.00 | 0.00 | 7/29/2025 1:58:51 PM EST | |||
| 290.00 | 103.00 | 106.00 | 104.50 | % | 0.36 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:51 PM EST | |||
| 300.00 | 113.40 | 115.90 | 114.65 | % | 0.38 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:51 PM EST | |||
| 310.00 | 123.50 | 125.60 | 124.55 | % | 0.40 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:51 PM EST | |||
| 320.00 | 132.80 | 135.60 | 134.20 | % | 0.42 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:51 PM EST |