Options Chain for WILLIAMS SONOMA INC COM (WSM) - $196.61 as of 9/18/2025 9:58:46 AM 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 | 127.40 | 129.80 | 128.60 | 78.60 | 0.00 | 0.00% | 1.84 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/14/2025 | 9/18/2025 9:58:50 AM EST |
| 75.00 | 122.10 | 125.10 | 123.60 | 104.72 | 0.00 | 0.00% | 1.65 | 0 | 8 | 0.00 | 1.00 | 0.00 | 0.00 | 11/25/2024 | 9/18/2025 9:58:50 AM EST |
| 80.00 | 117.30 | 119.70 | 118.50 | 121.90 | 0.00 | 0.00% | 1.48 | 0 | 1 | 9.98 | 1.00 | 0.00 | 0.00 | 8/27/2025 | 9/18/2025 9:58:50 AM EST |
| 85.00 | 112.10 | 114.90 | 113.50 | 105.00 | 0.00 | 0.00% | 1.34 | 0 | 60 | 9.37 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 9/18/2025 9:58:50 AM EST |
| 90.00 | 107.10 | 110.30 | 108.70 | 71.10 | 0.00 | 0.00% | 1.21 | 0 | 18 | 8.80 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 9/18/2025 9:58:50 AM EST |
| 95.00 | 102.20 | 104.70 | 103.45 | 109.40 | 0.00 | 0.00% | 1.09 | 0 | 1 | 8.27 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 9/18/2025 9:58:50 AM EST |
| 100.00 | 97.10 | 99.70 | 98.40 | 87.80 | 0.00 | 0.00% | 0.98 | 0 | 8 | 7.75 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 9/18/2025 9:58:50 AM EST |
| 105.00 | 92.10 | 95.10 | 93.60 | 91.05 | 0.00 | 0.00% | 0.89 | 0 | 15 | 7.26 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 9/18/2025 9:58:50 AM EST |
| 110.00 | 87.30 | 89.70 | 88.50 | 89.40 | 0.00 | 0.00% | 0.80 | 0 | 2 | 6.79 | 1.00 | 0.00 | 0.00 | 8/27/2025 | 9/18/2025 9:58:50 AM EST |
| 115.00 | 82.30 | 84.80 | 83.55 | 82.60 | 0.00 | 0.00% | 0.73 | 0 | 8 | 6.35 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/18/2025 9:58:50 AM EST |
| 120.00 | 77.10 | 80.40 | 78.75 | % | 0.66 | 0 | 0 | 5.92 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:58:50 AM EST | |||
| 125.00 | 72.10 | 74.70 | 73.40 | 61.25 | 0.00 | 0.00% | 0.59 | 0 | 19 | 5.52 | 1.00 | 0.00 | 0.00 | 7/29/2025 | 9/18/2025 9:58:50 AM EST |
| 130.00 | 67.30 | 70.50 | 68.90 | 67.80 | -6.45 | -8.69% | 0.53 | 1 | 6 | 5.12 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 9/18/2025 9:58:50 AM EST |
| 135.00 | 62.20 | 65.20 | 63.70 | 67.10 | 0.00 | 0.00% | 0.47 | 0 | 2 | 4.73 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 9/18/2025 9:58:50 AM EST |
| 140.00 | 57.30 | 59.60 | 58.45 | 61.15 | 0.00 | 0.00% | 0.42 | 0 | 5 | 4.36 | 1.00 | 0.00 | 0.00 | 9/9/2025 | 9/18/2025 9:58:50 AM EST |
| 145.00 | 52.50 | 54.90 | 53.70 | 23.49 | 0.00 | 0.00% | 0.37 | 0 | 14 | 3.81 | 1.00 | 0.00 | 0.00 | 6/26/2025 | 9/18/2025 9:58:50 AM EST |
| 150.00 | 47.30 | 49.90 | 48.60 | 47.65 | +1.90 | +4.16% | 0.32 | 2 | 43 | 3.65 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 9/18/2025 9:58:50 AM EST |
| 155.00 | 42.10 | 45.00 | 43.55 | 46.20 | 0.00 | 0.00% | 0.28 | 0 | 93 | 3.30 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 9/18/2025 9:58:50 AM EST |
| 160.00 | 37.50 | 40.40 | 38.95 | 36.40 | 0.00 | 0.00% | 0.24 | 0 | 146 | 2.96 | 1.00 | 0.00 | 0.00 | 8/27/2025 | 9/18/2025 9:58:50 AM EST |
| 165.00 | 32.50 | 35.20 | 33.85 | 40.16 | 0.00 | 0.00% | 0.21 | 0 | 92 | 2.38 | 1.00 | 0.00 | 0.00 | 8/27/2025 | 9/18/2025 9:58:50 AM EST |
| 170.00 | 27.60 | 29.70 | 28.65 | 26.36 | -0.64 | -2.37% | 0.17 | 3 | 192 | 2.17 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 9/18/2025 9:58:50 AM EST |
| 175.00 | 22.10 | 25.50 | 23.80 | 20.85 | 0.00 | 0.00% | 0.14 | 0 | 109 | 1.97 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 9/18/2025 9:58:50 AM EST |
| 180.00 | 17.10 | 20.40 | 18.75 | 18.05 | 0.00 | 0.00% | 0.10 | 0 | 115 | 1.68 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/18/2025 9:58:50 AM EST |
| 185.00 | 13.10 | 14.90 | 14.00 | 11.50 | -0.35 | -2.96% | 0.08 | 1 | 223 | 1.30 | 0.99 | 0.00 | -0.02 | 9/18/2025 | 9/18/2025 9:58:50 AM EST |
| 190.00 | 8.70 | 10.20 | 9.45 | 7.38 | -0.90 | -10.87% | 0.05 | 1 | 516 | 0.95 | 0.91 | 0.03 | -0.23 | 9/18/2025 | 9/18/2025 9:58:50 AM EST |
| 195.00 | 3.70 | 4.90 | 4.30 | 3.50 | -0.30 | -7.90% | 0.02 | 4 | 813 | 0.37 | 0.65 | 0.08 | -0.91 | 9/18/2025 | 9/18/2025 9:58:50 AM EST |
| 200.00 | 0.40 | 2.10 | 1.25 | 0.80 | -0.75 | -48.39% | 0.01 | 3 | 1,158 | 0.38 | 0.25 | 0.07 | -0.66 | 9/18/2025 | 9/18/2025 9:58:50 AM EST |
| 210.00 | 0.00 | 0.20 | 0.10 | 0.18 | +0.03 | +20.00% | 0.00 | 5 | 827 | 0.79 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 9/18/2025 9:58:50 AM EST |
| 220.00 | 0.00 | 2.15 | 1.08 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 517 | 1.43 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/18/2025 9:58:50 AM EST |
| 230.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,150 | 1.34 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/18/2025 9:58:50 AM EST |
| 240.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 462 | 1.55 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/18/2025 9:58:50 AM EST |
| 250.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 822 | 1.67 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/18/2025 9:58:50 AM EST |
| 260.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 130 | 1.90 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 9/18/2025 9:58:50 AM EST |
| 270.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 42 | 3.15 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 9/18/2025 9:58:50 AM EST |
| 280.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 9 | 3.43 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 9/18/2025 9:58:50 AM EST |
| 290.00 | 0.00 | 0.75 | 0.38 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 2 | 3.69 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 9/18/2025 9:58:50 AM EST |
| 300.00 | 0.00 | 0.10 | 0.05 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 69 | 2.95 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 9/18/2025 9:58:50 AM EST |
| 310.00 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.92 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 9/18/2025 9:58:50 AM EST |
| 320.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.00 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 9/18/2025 9:58:50 AM 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 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.00 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 9/18/2025 9:58:50 AM EST |
| 75.00 | 0.00 | 0.05 | 0.03 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 9/18/2025 9:58:50 AM EST |
| 80.00 | 0.00 | 0.05 | 0.03 | 0.69 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 9/18/2025 9:58:50 AM EST |
| 85.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.00 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 9/18/2025 9:58:50 AM EST |
| 90.00 | 0.00 | 0.05 | 0.03 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.00 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 9/18/2025 9:58:50 AM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 9/18/2025 9:58:50 AM EST |
| 100.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.00 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 9/18/2025 9:58:50 AM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 9/18/2025 9:58:50 AM EST |
| 110.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.00 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 9/18/2025 9:58:50 AM EST |
| 115.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.00 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/18/2025 9:58:50 AM EST |
| 120.00 | 0.00 | 0.10 | 0.05 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 93 | 0.00 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/18/2025 9:58:50 AM EST |
| 125.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 65 | 0.00 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 9/18/2025 9:58:50 AM EST |
| 130.00 | 0.00 | 0.05 | 0.03 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 369 | 2.83 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/18/2025 9:58:50 AM EST |
| 135.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 86 | 3.89 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/18/2025 9:58:50 AM EST |
| 140.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 139 | 3.58 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/18/2025 9:58:50 AM EST |
| 145.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 250 | 3.27 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/18/2025 9:58:50 AM EST |
| 150.00 | 0.00 | 1.95 | 0.98 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 287 | 3.75 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/18/2025 9:58:50 AM EST |
| 155.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 724 | 2.67 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/18/2025 9:58:50 AM EST |
| 160.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 413 | 1.51 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/18/2025 9:58:50 AM EST |
| 165.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 101 | 2.10 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/18/2025 9:58:50 AM EST |
| 170.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 324 | 1.31 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/18/2025 9:58:50 AM EST |
| 175.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 492 | 1.54 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/18/2025 9:58:50 AM EST |
| 180.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 497 | 0.92 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/18/2025 9:58:50 AM EST |
| 185.00 | 0.00 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 396 | 0.97 | -0.01 | 0.00 | -0.02 | 9/17/2025 | 9/18/2025 9:58:50 AM EST |
| 190.00 | 0.00 | 0.95 | 0.48 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 459 | 0.53 | -0.09 | 0.03 | -0.23 | 9/17/2025 | 9/18/2025 9:58:50 AM EST |
| 195.00 | 0.40 | 0.95 | 0.68 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 690 | 0.43 | -0.35 | 0.08 | -0.91 | 9/17/2025 | 9/18/2025 9:58:50 AM EST |
| 200.00 | 2.15 | 2.80 | 2.48 | 2.22 | +0.02 | +0.91% | 0.01 | 5 | 893 | 0.66 | -0.75 | 0.07 | -0.66 | 9/18/2025 | 9/18/2025 9:58:50 AM EST |
| 210.00 | 9.80 | 12.90 | 11.35 | 13.00 | 0.00 | 0.00% | 0.05 | 0 | 131 | 1.15 | -1.00 | 0.00 | 0.00 | 9/17/2025 | 9/18/2025 9:58:50 AM EST |
| 220.00 | 19.90 | 22.90 | 21.40 | 26.10 | 0.00 | 0.00% | 0.10 | 0 | 6 | 1.91 | -1.00 | 0.00 | 0.00 | 8/26/2025 | 9/18/2025 9:58:50 AM EST |
| 230.00 | 30.30 | 32.90 | 31.60 | 37.50 | 0.00 | 0.00% | 0.14 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 1/23/2025 | 9/18/2025 9:58:50 AM EST |
| 240.00 | 39.40 | 42.90 | 41.15 | 45.90 | 0.00 | 0.00% | 0.17 | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 8/27/2025 | 9/18/2025 9:58:50 AM EST |
| 250.00 | 49.90 | 52.90 | 51.40 | % | 0.21 | 0 | 0 | 3.33 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:58:50 AM EST | |||
| 260.00 | 59.80 | 62.90 | 61.35 | 58.30 | 0.00 | 0.00% | 0.24 | 0 | 0 | 3.56 | -1.00 | 0.00 | 0.00 | 8/27/2025 | 9/18/2025 9:58:50 AM EST |
| 270.00 | 69.60 | 72.90 | 71.25 | 68.30 | 0.00 | 0.00% | 0.26 | 0 | 0 | 3.90 | -1.00 | 0.00 | 0.00 | 8/27/2025 | 9/18/2025 9:58:50 AM EST |
| 280.00 | 80.00 | 82.90 | 81.45 | % | 0.29 | 0 | 0 | 4.17 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:58:50 AM EST | |||
| 290.00 | 89.70 | 92.80 | 91.25 | 91.90 | 0.00 | 0.00% | 0.31 | 0 | 0 | 4.29 | -1.00 | 0.00 | 0.00 | 9/17/2025 | 9/18/2025 9:58:50 AM EST |
| 300.00 | 99.70 | 102.90 | 101.30 | % | 0.34 | 0 | 0 | 4.70 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:58:50 AM EST | |||
| 310.00 | 110.30 | 112.90 | 111.60 | % | 0.36 | 0 | 0 | 5.09 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:58:50 AM EST | |||
| 320.00 | 119.70 | 122.90 | 121.30 | 120.90 | 0.00 | 0.00% | 0.38 | 0 | 0 | 5.35 | -1.00 | 0.00 | 0.00 | 8/27/2025 | 9/18/2025 9:58:50 AM EST |