Options Chain for WILLIAMS SONOMA INC COM (WSM) - $196.95 as of 9/12/2025 9:37:10 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 | 125.60 | 129.10 | 127.35 | 78.60 | 0.00 | 0.00% | 1.82 | 0 | 0 | 4.32 | 1.00 | 0.00 | 0.00 | 4/14/2025 | 9/12/2025 4:00:01 PM EST |
| 75.00 | 120.60 | 124.10 | 122.35 | 104.72 | 0.00 | 0.00% | 1.63 | 0 | 8 | 4.19 | 1.00 | 0.00 | 0.00 | 11/25/2024 | 9/12/2025 4:00:01 PM EST |
| 80.00 | 115.60 | 119.00 | 117.30 | 121.90 | 0.00 | 0.00% | 1.47 | 0 | 1 | 3.93 | 1.00 | 0.00 | 0.00 | 8/27/2025 | 9/12/2025 4:00:01 PM EST |
| 85.00 | 110.90 | 114.10 | 112.50 | 105.00 | 0.00 | 0.00% | 1.32 | 0 | 60 | 3.69 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 9/12/2025 4:00:01 PM EST |
| 90.00 | 105.90 | 108.80 | 107.35 | 71.10 | 0.00 | 0.00% | 1.19 | 0 | 18 | 3.46 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 9/12/2025 4:00:01 PM EST |
| 95.00 | 101.00 | 104.10 | 102.55 | 109.40 | 0.00 | 0.00% | 1.08 | 0 | 1 | 3.25 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 9/12/2025 4:00:01 PM EST |
| 100.00 | 95.90 | 99.30 | 97.60 | 87.80 | 0.00 | 0.00% | 0.98 | 0 | 8 | 3.05 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 9/12/2025 4:00:01 PM EST |
| 105.00 | 90.60 | 94.50 | 92.55 | 94.22 | 0.00 | 0.00% | 0.88 | 0 | 27 | 2.81 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 9/12/2025 4:00:01 PM EST |
| 110.00 | 86.00 | 89.20 | 87.60 | 89.40 | 0.00 | 0.00% | 0.80 | 0 | 2 | 2.67 | 1.00 | 0.00 | 0.00 | 8/27/2025 | 9/12/2025 4:00:01 PM EST |
| 115.00 | 81.00 | 84.10 | 82.55 | 85.99 | 0.00 | 0.00% | 0.72 | 0 | 5 | 2.50 | 1.00 | 0.00 | 0.00 | 9/5/2025 | 9/12/2025 4:00:01 PM EST |
| 120.00 | 75.90 | 79.20 | 77.55 | % | 0.65 | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 125.00 | 70.70 | 74.30 | 72.50 | 61.25 | 0.00 | 0.00% | 0.58 | 0 | 19 | 2.05 | 1.00 | 0.00 | 0.00 | 7/29/2025 | 9/12/2025 4:00:01 PM EST |
| 130.00 | 65.70 | 69.20 | 67.45 | 74.25 | 0.00 | 0.00% | 0.52 | 0 | 6 | 1.94 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 4:00:01 PM EST |
| 135.00 | 61.00 | 64.30 | 62.65 | 67.10 | 0.00 | 0.00% | 0.46 | 0 | 2 | 1.79 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 4:00:01 PM EST |
| 140.00 | 55.70 | 59.20 | 57.45 | 61.15 | 0.00 | 0.00% | 0.41 | 0 | 5 | 1.65 | 1.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 4:00:01 PM EST |
| 145.00 | 51.20 | 54.30 | 52.75 | 23.49 | 0.00 | 0.00% | 0.36 | 0 | 14 | 1.57 | 1.00 | 0.00 | 0.00 | 6/26/2025 | 9/12/2025 4:00:01 PM EST |
| 150.00 | 45.70 | 49.40 | 47.55 | 47.32 | 0.00 | 0.00% | 0.32 | 0 | 49 | 1.43 | 1.00 | 0.00 | 0.00 | 8/26/2025 | 9/12/2025 4:00:01 PM EST |
| 155.00 | 40.70 | 44.20 | 42.45 | 46.20 | 0.00 | 0.00% | 0.27 | 0 | 93 | 1.24 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 9/12/2025 4:00:01 PM EST |
| 160.00 | 35.80 | 39.20 | 37.50 | 36.40 | 0.00 | 0.00% | 0.23 | 0 | 146 | 1.11 | 1.00 | 0.00 | 0.00 | 8/27/2025 | 9/12/2025 4:00:01 PM EST |
| 165.00 | 30.80 | 34.50 | 32.65 | 40.16 | 0.00 | 0.00% | 0.20 | 0 | 92 | 1.05 | 1.00 | 0.00 | 0.00 | 8/27/2025 | 9/12/2025 4:00:01 PM EST |
| 170.00 | 26.70 | 27.90 | 27.30 | 33.00 | +12.00 | +57.15% | 0.16 | 2 | 193 | 0.99 | 1.00 | 0.00 | -0.01 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 175.00 | 21.60 | 23.60 | 22.60 | 28.20 | 0.00 | 0.00% | 0.13 | 0 | 112 | 0.77 | 0.98 | 0.00 | -0.04 | 9/8/2025 | 9/12/2025 4:00:01 PM EST |
| 180.00 | 16.80 | 19.60 | 18.20 | 17.85 | -3.31 | -15.65% | 0.10 | 1 | 120 | 0.67 | 0.95 | 0.01 | -0.09 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 185.00 | 11.50 | 13.80 | 12.65 | 12.62 | -6.33 | -33.41% | 0.07 | 13 | 239 | 0.33 | 0.88 | 0.02 | -0.16 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 190.00 | 8.00 | 10.00 | 9.00 | 9.00 | -5.96 | -39.84% | 0.05 | 5 | 526 | 0.41 | 0.77 | 0.03 | -0.24 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 195.00 | 3.90 | 6.30 | 5.10 | 4.90 | -5.90 | -54.63% | 0.03 | 154 | 819 | 0.35 | 0.60 | 0.04 | -0.28 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 200.00 | 2.00 | 2.85 | 2.43 | 2.55 | -4.67 | -64.69% | 0.01 | 35 | 1,172 | 0.33 | 0.40 | 0.04 | -0.27 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 210.00 | 0.00 | 0.65 | 0.33 | 0.31 | -1.98 | -86.47% | 0.00 | 51 | 849 | 0.42 | 0.10 | 0.02 | -0.13 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 220.00 | 0.00 | 0.60 | 0.30 | 0.28 | -0.31 | -52.55% | 0.00 | 20 | 524 | 0.56 | 0.01 | 0.00 | -0.03 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 230.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.10 | -66.67% | 0.00 | 1 | 1,145 | 0.56 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 240.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 472 | 0.65 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:01 PM EST |
| 250.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 5 | 824 | 0.70 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 260.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 130 | 0.80 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 9/12/2025 4:00:01 PM EST |
| 270.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 42 | 1.39 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 9/12/2025 4:00:01 PM EST |
| 280.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.44 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 9/12/2025 4:00:01 PM EST |
| 290.00 | 0.00 | 0.75 | 0.38 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.55 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 9/12/2025 4:00:01 PM EST |
| 300.00 | 0.00 | 0.10 | 0.05 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 69 | 1.24 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 9/12/2025 4:00:01 PM EST |
| 310.00 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.23 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 9/12/2025 4:00:01 PM EST |
| 320.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 40 | 1.31 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 9/12/2025 4:00:01 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 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 12 | 2.81 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 9/12/2025 4:00:01 PM EST |
| 75.00 | 0.00 | 0.05 | 0.03 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.63 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 9/12/2025 4:00:01 PM EST |
| 80.00 | 0.00 | 0.05 | 0.03 | 0.69 | 0.00 | 0.00% | 0.00 | 0 | 49 | 2.46 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 9/12/2025 4:00:01 PM EST |
| 85.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 32 | 2.30 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 9/12/2025 4:00:01 PM EST |
| 90.00 | 0.00 | 0.05 | 0.03 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 34 | 2.16 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 9/12/2025 4:00:01 PM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.92 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 9/12/2025 4:00:01 PM EST |
| 100.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.89 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 9/12/2025 4:00:01 PM EST |
| 105.00 | 0.00 | 1.75 | 0.88 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 8 | 3.05 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 9/12/2025 4:00:01 PM EST |
| 110.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 32 | 2.39 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 9/12/2025 4:00:01 PM EST |
| 115.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.65 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/12/2025 4:00:01 PM EST |
| 120.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 93 | 1.53 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 9/12/2025 4:00:01 PM EST |
| 125.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 65 | 1.42 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 9/12/2025 4:00:01 PM EST |
| 130.00 | 0.00 | 0.50 | 0.25 | 0.05 | +0.02 | +66.67% | 0.00 | 1 | 369 | 1.20 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 135.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 86 | 1.56 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 4:00:01 PM EST |
| 140.00 | 0.00 | 0.10 | 0.05 | 0.03 | -0.02 | -40.00% | 0.00 | 3 | 142 | 1.10 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 145.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 250 | 1.17 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/12/2025 4:00:01 PM EST |
| 150.00 | 0.00 | 0.55 | 0.28 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 288 | 0.82 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 4:00:01 PM EST |
| 155.00 | 0.00 | 0.35 | 0.18 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 724 | 0.98 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 4:00:01 PM EST |
| 160.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.07 | -87.50% | 0.00 | 1 | 414 | 0.65 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 165.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 14 | 90 | 0.69 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 170.00 | 0.00 | 0.25 | 0.13 | 0.10 | -0.03 | -23.08% | 0.00 | 7 | 344 | 0.64 | 0.00 | 0.00 | -0.01 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 175.00 | 0.10 | 0.25 | 0.18 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 494 | 0.48 | -0.02 | 0.00 | -0.04 | 9/11/2025 | 9/12/2025 4:00:01 PM EST |
| 180.00 | 0.05 | 0.30 | 0.18 | 0.25 | -0.01 | -3.85% | 0.00 | 11 | 535 | 0.37 | -0.05 | 0.01 | -0.09 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 185.00 | 0.00 | 1.70 | 0.85 | 0.50 | +0.08 | +19.05% | 0.00 | 24 | 407 | 0.34 | -0.12 | 0.02 | -0.16 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 190.00 | 0.90 | 2.55 | 1.73 | 1.45 | +0.69 | +90.79% | 0.01 | 7 | 471 | 0.41 | -0.23 | 0.03 | -0.24 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 195.00 | 1.95 | 3.30 | 2.63 | 2.85 | +1.30 | +83.88% | 0.01 | 22 | 652 | 0.33 | -0.40 | 0.04 | -0.28 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 200.00 | 4.90 | 6.00 | 5.45 | 5.43 | +1.43 | +35.75% | 0.03 | 37 | 887 | 0.36 | -0.60 | 0.04 | -0.27 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 210.00 | 11.10 | 14.00 | 12.55 | 7.80 | 0.00 | 0.00% | 0.06 | 0 | 132 | 0.50 | -0.90 | 0.02 | -0.13 | 9/11/2025 | 9/12/2025 4:00:01 PM EST |
| 220.00 | 20.90 | 24.50 | 22.70 | 26.10 | 0.00 | 0.00% | 0.10 | 0 | 6 | 0.81 | -0.99 | 0.00 | -0.03 | 8/26/2025 | 9/12/2025 4:00:01 PM EST |
| 230.00 | 30.80 | 34.30 | 32.55 | 37.50 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 1/23/2025 | 9/12/2025 4:00:01 PM EST |
| 240.00 | 40.80 | 44.30 | 42.55 | 45.90 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 8/27/2025 | 9/12/2025 4:00:01 PM EST |
| 250.00 | 50.80 | 54.20 | 52.50 | % | 0.21 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 260.00 | 60.80 | 64.30 | 62.55 | 58.30 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 8/27/2025 | 9/12/2025 4:00:01 PM EST |
| 270.00 | 70.80 | 74.20 | 72.50 | 68.30 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 8/27/2025 | 9/12/2025 4:00:01 PM EST |
| 280.00 | 80.80 | 84.30 | 82.55 | % | 0.29 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 290.00 | 90.80 | 94.20 | 92.50 | % | 0.32 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 300.00 | 100.80 | 104.50 | 102.65 | % | 0.34 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 310.00 | 110.80 | 114.20 | 112.50 | % | 0.36 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 320.00 | 120.90 | 124.20 | 122.55 | 120.90 | 0.00 | 0.00% | 0.38 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 8/27/2025 | 9/12/2025 4:00:01 PM EST |