Options Chain for WILLIAMS SONOMA INC COM (WSM) - $180.54 as of 7/25/2025 1:25:20 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 | 109.60 | 113.50 | 111.55 | % | 1.59 | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 7/25/2025 12:43:55 PM EST | |||
| 75.00 | 105.10 | 108.50 | 106.80 | % | 1.42 | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 7/25/2025 12:43:55 PM EST | |||
| 80.00 | 99.70 | 103.50 | 101.60 | % | 1.27 | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 7/25/2025 12:43:55 PM EST | |||
| 85.00 | 94.90 | 98.50 | 96.70 | % | 1.14 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 7/25/2025 12:43:55 PM EST | |||
| 90.00 | 89.90 | 93.50 | 91.70 | 65.92 | 0.00 | 0.00% | 1.02 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 6/2/2025 | 7/25/2025 12:43:55 PM EST |
| 95.00 | 84.90 | 88.20 | 86.55 | % | 0.91 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 7/25/2025 12:43:55 PM EST | |||
| 100.00 | 79.80 | 83.30 | 81.55 | % | 0.82 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 7/25/2025 12:43:55 PM EST | |||
| 105.00 | 74.70 | 78.60 | 76.65 | 52.00 | 0.00 | 0.00% | 0.73 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 7/25/2025 12:43:55 PM EST |
| 110.00 | 70.10 | 73.60 | 71.85 | % | 0.65 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 7/25/2025 12:43:55 PM EST | |||
| 115.00 | 64.80 | 68.60 | 66.70 | 40.41 | 0.00 | 0.00% | 0.58 | 0 | 1 | 1.37 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 7/25/2025 12:43:55 PM EST |
| 120.00 | 60.10 | 63.50 | 61.80 | 45.80 | 0.00 | 0.00% | 0.52 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 7/25/2025 12:43:55 PM EST |
| 125.00 | 55.10 | 57.90 | 56.50 | % | 0.45 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 7/25/2025 12:43:55 PM EST | |||
| 130.00 | 50.10 | 52.90 | 51.50 | 51.46 | 0.00 | 0.00% | 0.40 | 0 | 3 | 0.93 | 1.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 12:43:55 PM EST |
| 135.00 | 45.30 | 47.60 | 46.45 | 49.18 | 0.00 | 0.00% | 0.34 | 0 | 38 | 0.78 | 1.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 12:43:55 PM EST |
| 140.00 | 40.20 | 42.90 | 41.55 | 43.40 | 0.00 | 0.00% | 0.30 | 0 | 12 | 0.76 | 1.00 | 0.00 | -0.01 | 7/24/2025 | 7/25/2025 12:43:55 PM EST |
| 145.00 | 35.40 | 38.10 | 36.75 | 17.50 | 0.00 | 0.00% | 0.25 | 0 | 18 | 0.71 | 1.00 | 0.00 | -0.02 | 6/24/2025 | 7/25/2025 12:43:55 PM EST |
| 150.00 | 30.30 | 33.10 | 31.70 | 21.72 | 0.00 | 0.00% | 0.21 | 0 | 391 | 0.62 | 0.99 | 0.00 | -0.03 | 7/17/2025 | 7/25/2025 12:43:55 PM EST |
| 155.00 | 26.10 | 28.50 | 27.30 | 20.06 | 0.00 | 0.00% | 0.18 | 0 | 45 | 0.59 | 0.97 | 0.00 | -0.05 | 7/21/2025 | 7/25/2025 12:43:55 PM EST |
| 160.00 | 20.90 | 23.40 | 22.15 | 23.00 | 0.00 | 0.00% | 0.14 | 0 | 119 | 0.49 | 0.94 | 0.01 | -0.07 | 7/23/2025 | 7/25/2025 12:43:55 PM EST |
| 165.00 | 17.00 | 19.20 | 18.10 | 17.30 | 0.00 | 0.00% | 0.11 | 0 | 289 | 0.30 | 0.88 | 0.01 | -0.09 | 7/24/2025 | 7/25/2025 12:43:55 PM EST |
| 170.00 | 12.10 | 15.30 | 13.70 | 16.12 | 0.00 | 0.00% | 0.08 | 0 | 234 | 0.30 | 0.80 | 0.02 | -0.12 | 7/23/2025 | 7/25/2025 12:43:55 PM EST |
| 175.00 | 9.60 | 10.70 | 10.15 | 10.05 | +0.92 | +10.08% | 0.06 | 3 | 166 | 0.34 | 0.70 | 0.02 | -0.14 | 7/25/2025 | 7/25/2025 12:43:55 PM EST |
| 180.00 | 6.60 | 7.50 | 7.05 | 7.00 | +0.70 | +11.12% | 0.04 | 2 | 238 | 0.34 | 0.57 | 0.03 | -0.15 | 7/25/2025 | 7/25/2025 12:43:55 PM EST |
| 185.00 | 4.30 | 4.90 | 4.60 | 4.25 | 0.00 | 0.00% | 0.02 | 0 | 320 | 0.34 | 0.44 | 0.03 | -0.15 | 7/24/2025 | 7/25/2025 12:43:55 PM EST |
| 190.00 | 2.55 | 3.60 | 3.08 | 4.20 | 0.00 | 0.00% | 0.02 | 0 | 90 | 0.35 | 0.32 | 0.02 | -0.13 | 7/23/2025 | 7/25/2025 12:43:55 PM EST |
| 195.00 | 1.30 | 1.90 | 1.60 | 1.49 | -0.01 | -0.67% | 0.01 | 1 | 67 | 0.33 | 0.22 | 0.02 | -0.11 | 7/25/2025 | 7/25/2025 12:43:55 PM EST |
| 200.00 | 0.70 | 1.30 | 1.00 | 0.92 | 0.00 | 0.00% | 0.01 | 0 | 53 | 0.33 | 0.15 | 0.01 | -0.09 | 7/24/2025 | 7/25/2025 12:43:55 PM EST |
| 210.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 70 | 0.43 | 0.05 | 0.01 | -0.04 | 7/23/2025 | 7/25/2025 12:43:55 PM EST |
| 220.00 | 0.00 | 0.75 | 0.38 | 2.39 | 0.00 | 0.00% | 0.00 | 0 | 63 | 0.53 | 0.02 | 0.00 | -0.01 | 5/15/2025 | 7/25/2025 12:43:55 PM EST |
| 230.00 | 0.00 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.62 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 7/25/2025 12:43:55 PM EST |
| 240.00 | 0.00 | 0.75 | 0.38 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.70 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 7/25/2025 12:43:55 PM EST |
| 250.00 | 0.00 | 0.75 | 0.38 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.78 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/25/2025 12:43:55 PM EST |
| 260.00 | 0.00 | 0.95 | 0.48 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.90 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 7/25/2025 12:43:55 PM EST |
| 270.00 | 0.00 | 0.95 | 0.48 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.97 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 7/25/2025 12:43:55 PM EST |
| 280.00 | 0.00 | 0.75 | 0.38 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.99 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/25/2025 12:43:55 PM EST |
| 290.00 | 0.00 | 0.95 | 0.48 | 5.40 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.10 | 0.00 | 0.00 | 0.00 | 1/27/2025 | 7/25/2025 12:43:55 PM EST |
| 300.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:43:55 PM EST | |||
| 310.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.22 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 7/25/2025 12:43:55 PM EST |
| 320.00 | 0.00 | 0.95 | 0.48 | 1.85 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.28 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 7/25/2025 12:43:55 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 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:43:55 PM EST | |||
| 75.00 | 0.00 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.03 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/25/2025 12:43:55 PM EST |
| 80.00 | 0.00 | 0.20 | 0.10 | 1.19 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.54 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 7/25/2025 12:43:55 PM EST |
| 85.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:43:55 PM EST | |||
| 90.00 | 0.00 | 0.20 | 0.10 | 3.00 | 0.00 | 0.00% | 0.00 | 0 | 64 | 1.34 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 7/25/2025 12:43:55 PM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.28 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 7/25/2025 12:43:55 PM EST |
| 100.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 69 | 1.15 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 7/25/2025 12:43:55 PM EST |
| 105.00 | 0.00 | 0.25 | 0.13 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.10 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 7/25/2025 12:43:55 PM EST |
| 110.00 | 0.00 | 0.30 | 0.15 | 1.09 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.05 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/25/2025 12:43:55 PM EST |
| 115.00 | 0.00 | 0.30 | 0.15 | 1.14 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.97 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/25/2025 12:43:55 PM EST |
| 120.00 | 0.00 | 0.35 | 0.18 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.05 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/25/2025 12:43:55 PM EST |
| 125.00 | 0.00 | 0.40 | 0.20 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.85 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 7/25/2025 12:43:55 PM EST |
| 130.00 | 0.00 | 0.50 | 0.25 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.81 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 7/25/2025 12:43:55 PM EST |
| 135.00 | 0.00 | 0.55 | 0.28 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 102 | 0.74 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 7/25/2025 12:43:55 PM EST |
| 140.00 | 0.05 | 0.65 | 0.35 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 69 | 0.58 | 0.00 | 0.00 | -0.01 | 7/23/2025 | 7/25/2025 12:43:55 PM EST |
| 145.00 | 0.00 | 0.60 | 0.30 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 196 | 0.61 | 0.00 | 0.00 | -0.02 | 7/24/2025 | 7/25/2025 12:43:55 PM EST |
| 150.00 | 0.20 | 0.75 | 0.48 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 328 | 0.50 | -0.01 | 0.00 | -0.03 | 7/24/2025 | 7/25/2025 12:43:55 PM EST |
| 155.00 | 0.05 | 0.75 | 0.40 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 154 | 0.39 | -0.03 | 0.00 | -0.05 | 7/24/2025 | 7/25/2025 12:43:55 PM EST |
| 160.00 | 0.35 | 1.75 | 1.05 | 0.63 | 0.00 | 0.00% | 0.01 | 0 | 136 | 0.45 | -0.06 | 0.01 | -0.07 | 7/23/2025 | 7/25/2025 12:43:55 PM EST |
| 165.00 | 1.00 | 1.90 | 1.45 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 124 | 0.42 | -0.12 | 0.01 | -0.09 | 7/24/2025 | 7/25/2025 12:43:55 PM EST |
| 170.00 | 1.70 | 2.10 | 1.90 | 2.53 | 0.00 | 0.00% | 0.01 | 0 | 131 | 0.36 | -0.20 | 0.02 | -0.12 | 7/24/2025 | 7/25/2025 12:43:55 PM EST |
| 175.00 | 2.85 | 3.30 | 3.08 | 3.19 | +0.13 | +4.25% | 0.02 | 1 | 78 | 0.35 | -0.30 | 0.02 | -0.14 | 7/25/2025 | 7/25/2025 12:43:55 PM EST |
| 180.00 | 4.80 | 5.40 | 5.10 | 5.00 | -1.20 | -19.36% | 0.03 | 3 | 83 | 0.34 | -0.43 | 0.03 | -0.15 | 7/25/2025 | 7/25/2025 12:43:55 PM EST |
| 185.00 | 7.40 | 8.00 | 7.70 | 7.70 | +0.15 | +1.99% | 0.04 | 2 | 12 | 0.34 | -0.56 | 0.03 | -0.15 | 7/25/2025 | 7/25/2025 12:43:55 PM EST |
| 190.00 | 10.50 | 12.30 | 11.40 | 10.00 | 0.00 | 0.00% | 0.06 | 0 | 39 | 0.38 | -0.68 | 0.02 | -0.13 | 7/23/2025 | 7/25/2025 12:43:55 PM EST |
| 195.00 | 13.50 | 16.40 | 14.95 | 13.40 | 0.00 | 0.00% | 0.08 | 0 | 9 | 0.34 | -0.78 | 0.02 | -0.11 | 7/23/2025 | 7/25/2025 12:43:55 PM EST |
| 200.00 | 17.90 | 21.00 | 19.45 | 35.80 | 0.00 | 0.00% | 0.10 | 0 | 69 | 0.51 | -0.85 | 0.01 | -0.09 | 7/16/2025 | 7/25/2025 12:43:55 PM EST |
| 210.00 | 27.10 | 30.40 | 28.75 | 29.70 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.60 | -0.95 | 0.01 | -0.04 | 2/26/2025 | 7/25/2025 12:43:55 PM EST |
| 220.00 | 36.70 | 40.50 | 38.60 | 35.20 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.73 | -0.98 | 0.00 | -0.01 | 2/26/2025 | 7/25/2025 12:43:55 PM EST |
| 230.00 | 46.80 | 50.50 | 48.65 | 33.70 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 2/19/2025 | 7/25/2025 12:43:55 PM EST |
| 240.00 | 57.00 | 60.50 | 58.75 | % | 0.24 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 7/25/2025 12:43:55 PM EST | |||
| 250.00 | 66.60 | 70.50 | 68.55 | % | 0.27 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 7/25/2025 12:43:55 PM EST | |||
| 260.00 | 76.60 | 80.50 | 78.55 | 99.60 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 5/22/2025 | 7/25/2025 12:43:55 PM EST |
| 270.00 | 86.80 | 90.20 | 88.50 | 109.60 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 5/22/2025 | 7/25/2025 12:43:55 PM EST |
| 280.00 | 96.70 | 100.40 | 98.55 | 73.80 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 2/19/2025 | 7/25/2025 12:43:55 PM EST |
| 290.00 | 106.70 | 110.50 | 108.60 | % | 0.37 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 7/25/2025 12:43:55 PM EST | |||
| 300.00 | 116.80 | 120.50 | 118.65 | 149.70 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 4/14/2025 | 7/25/2025 12:43:55 PM EST |
| 310.00 | 126.80 | 130.50 | 128.65 | % | 0.42 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 7/25/2025 12:43:55 PM EST | |||
| 320.00 | 136.70 | 140.50 | 138.60 | % | 0.43 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 7/25/2025 12:43:55 PM EST |