Options Chain for WILLIAMS SONOMA INC COM (WSM) - $158.87 as of 4/1/2025 9:38:23 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 37.20 | 40.00 | 43.20 | 0.00 | 0.00% | 0 | 1 | 1.24 | 0.99 | 0.00 | -0.01 | 3/19/2025 | 4/1/2025 3:59:56 PM EST |
| 125.00 | 33.00 | 35.10 | % | 0 | 0 | 1.00 | 0.98 | 0.00 | -0.03 | 4/1/2025 3:59:56 PM EST | |||
| 130.00 | 27.50 | 31.10 | 37.00 | 0.00 | 0.00% | 0 | 1 | 1.00 | 0.95 | 0.01 | -0.06 | 3/27/2025 | 4/1/2025 3:59:56 PM EST |
| 135.00 | 23.40 | 25.90 | 38.60 | 0.00 | 0.00% | 0 | 3 | 0.82 | 0.92 | 0.01 | -0.09 | 3/18/2025 | 4/1/2025 3:59:56 PM EST |
| 140.00 | 19.20 | 21.60 | 26.00 | 0.00 | 0.00% | 0 | 10 | 0.57 | 0.87 | 0.01 | -0.12 | 3/19/2025 | 4/1/2025 3:59:56 PM EST |
| 145.00 | 13.80 | 17.20 | 18.33 | 0.00 | 0.00% | 0 | 2 | 0.75 | 0.80 | 0.02 | -0.16 | 3/19/2025 | 4/1/2025 3:59:56 PM EST |
| 150.00 | 11.60 | 12.50 | 9.50 | 0.00 | 0.00% | 0 | 23 | 0.54 | 0.72 | 0.02 | -0.18 | 3/31/2025 | 4/1/2025 3:59:56 PM EST |
| 155.00 | 8.20 | 8.70 | 8.90 | +1.30 | +17.11% | 2 | 50 | 0.48 | 0.61 | 0.02 | -0.20 | 4/1/2025 | 4/1/2025 3:59:56 PM EST |
| 160.00 | 5.40 | 5.90 | 5.72 | +0.32 | +5.93% | 25 | 70 | 0.46 | 0.49 | 0.03 | -0.19 | 4/1/2025 | 4/1/2025 3:59:56 PM EST |
| 165.00 | 3.30 | 3.60 | 4.00 | +0.49 | +13.96% | 33 | 151 | 0.44 | 0.36 | 0.03 | -0.17 | 4/1/2025 | 4/1/2025 3:59:56 PM EST |
| 170.00 | 1.85 | 2.15 | 2.03 | -0.05 | -2.41% | 18 | 250 | 0.44 | 0.24 | 0.02 | -0.14 | 4/1/2025 | 4/1/2025 3:59:56 PM EST |
| 175.00 | 0.95 | 1.20 | 1.14 | -0.26 | -18.58% | 14 | 1,335 | 0.43 | 0.15 | 0.02 | -0.10 | 4/1/2025 | 4/1/2025 3:59:56 PM EST |
| 180.00 | 0.40 | 0.65 | 0.52 | +0.02 | +4.00% | 43 | 297 | 0.42 | 0.09 | 0.01 | -0.07 | 4/1/2025 | 4/1/2025 3:59:56 PM EST |
| 185.00 | 0.30 | 0.35 | 0.35 | -0.02 | -5.41% | 41 | 111 | 0.44 | 0.06 | 0.01 | -0.05 | 4/1/2025 | 4/1/2025 3:59:56 PM EST |
| 190.00 | 0.15 | 0.25 | 0.19 | -0.01 | -5.00% | 1 | 445 | 0.46 | 0.03 | 0.00 | -0.03 | 4/1/2025 | 4/1/2025 3:59:56 PM EST |
| 195.00 | 0.05 | 0.20 | 0.12 | -0.21 | -63.64% | 2 | 370 | 0.46 | 0.02 | 0.00 | -0.02 | 4/1/2025 | 4/1/2025 3:59:56 PM EST |
| 200.00 | 0.00 | 0.15 | 0.20 | 0.00 | 0.00% | 0 | 165 | 0.54 | 0.01 | 0.00 | -0.01 | 3/26/2025 | 4/1/2025 3:59:56 PM EST |
| 210.00 | 0.00 | 0.60 | 0.60 | 0.00 | 0.00% | 0 | 714 | 0.80 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 4/1/2025 3:59:56 PM EST |
| 220.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 598 | 0.68 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 4/1/2025 3:59:56 PM EST |
| 230.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 234 | 0.70 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 4/1/2025 3:59:56 PM EST |
| 240.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 124 | 0.95 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 4/1/2025 3:59:56 PM EST |
| 250.00 | 0.00 | 1.35 | 0.10 | 0.00 | 0.00% | 0 | 269 | 1.52 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 4/1/2025 3:59:56 PM EST |
| 260.00 | 0.00 | 0.10 | 1.10 | 0.00 | 0.00% | 0 | 193 | 0.97 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 4/1/2025 3:59:56 PM EST |
| 270.00 | 0.00 | 1.35 | 0.28 | 0.00 | 0.00% | 0 | 1 | 1.61 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 4/1/2025 3:59:56 PM EST |
| 280.00 | 0.00 | 2.15 | 0.15 | 0.00 | 0.00% | 0 | 1 | 1.78 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 4/1/2025 3:59:56 PM EST |
| 290.00 | 0.00 | 1.35 | 0.11 | 0.00 | 0.00% | 0 | 5 | 1.85 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 4/1/2025 3:59:56 PM EST |
| 300.00 | 0.00 | 1.35 | 0.12 | 0.00 | 0.00% | 0 | 5 | 1.80 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 4/1/2025 3:59:56 PM EST |
| 310.00 | 0.00 | 1.35 | 0.30 | 0.00 | 0.00% | 0 | 1 | 1.99 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 4/1/2025 3:59:56 PM EST |
| 320.00 | 0.00 | 1.35 | 0.01 | 0.00 | 0.00% | 0 | 6 | 2.08 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 4/1/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 0.00 | 0.20 | 0.10 | -0.15 | -60.00% | 3 | 43 | 0.69 | -0.01 | 0.00 | -0.01 | 4/1/2025 | 4/1/2025 3:59:56 PM EST |
| 125.00 | 0.15 | 0.25 | 0.15 | -0.14 | -48.28% | 6 | 2,869 | 0.61 | -0.02 | 0.00 | -0.03 | 4/1/2025 | 4/1/2025 3:59:56 PM EST |
| 130.00 | 0.15 | 0.50 | 0.30 | -0.07 | -18.92% | 15 | 54 | 0.56 | -0.05 | 0.01 | -0.06 | 4/1/2025 | 4/1/2025 3:59:56 PM EST |
| 135.00 | 0.55 | 0.70 | 0.55 | +0.05 | +10.00% | 30 | 306 | 0.55 | -0.08 | 0.01 | -0.09 | 4/1/2025 | 4/1/2025 3:59:56 PM EST |
| 140.00 | 0.95 | 1.20 | 1.09 | -0.36 | -24.83% | 15 | 149 | 0.53 | -0.13 | 0.01 | -0.12 | 4/1/2025 | 4/1/2025 3:59:56 PM EST |
| 145.00 | 1.65 | 1.90 | 1.88 | -0.45 | -19.32% | 42 | 360 | 0.51 | -0.20 | 0.02 | -0.16 | 4/1/2025 | 4/1/2025 3:59:56 PM EST |
| 150.00 | 2.35 | 3.10 | 2.98 | +0.06 | +2.06% | 108 | 438 | 0.50 | -0.28 | 0.02 | -0.18 | 4/1/2025 | 4/1/2025 3:59:56 PM EST |
| 155.00 | 4.40 | 4.80 | 4.40 | -1.60 | -26.67% | 3 | 1,314 | 0.49 | -0.39 | 0.02 | -0.20 | 4/1/2025 | 4/1/2025 3:59:56 PM EST |
| 160.00 | 6.70 | 7.10 | 6.90 | -1.28 | -15.65% | 9 | 496 | 0.48 | -0.51 | 0.03 | -0.19 | 4/1/2025 | 4/1/2025 3:59:56 PM EST |
| 165.00 | 9.20 | 10.00 | 9.02 | -1.58 | -14.91% | 6 | 601 | 0.45 | -0.64 | 0.03 | -0.17 | 4/1/2025 | 4/1/2025 3:59:56 PM EST |
| 170.00 | 12.80 | 14.50 | 13.42 | -1.23 | -8.40% | 1 | 363 | 0.48 | -0.76 | 0.02 | -0.14 | 4/1/2025 | 4/1/2025 3:59:56 PM EST |
| 175.00 | 16.70 | 17.90 | 12.00 | 0.00 | 0.00% | 0 | 777 | 0.40 | -0.85 | 0.02 | -0.10 | 3/26/2025 | 4/1/2025 3:59:56 PM EST |
| 180.00 | 21.10 | 23.10 | 23.50 | 0.00 | 0.00% | 0 | 201 | 0.61 | -0.91 | 0.01 | -0.07 | 3/31/2025 | 4/1/2025 3:59:56 PM EST |
| 185.00 | 25.90 | 27.80 | 26.70 | +5.94 | +28.62% | 7 | 73 | 0.65 | -0.94 | 0.01 | -0.05 | 4/1/2025 | 4/1/2025 3:59:56 PM EST |
| 190.00 | 30.50 | 32.60 | 27.10 | 0.00 | 0.00% | 0 | 106 | 0.70 | -0.97 | 0.00 | -0.03 | 3/27/2025 | 4/1/2025 3:59:56 PM EST |
| 195.00 | 35.60 | 38.30 | 35.13 | -1.52 | -4.15% | 6 | 82 | 0.87 | -0.98 | 0.00 | -0.02 | 4/1/2025 | 4/1/2025 3:59:56 PM EST |
| 200.00 | 40.50 | 43.40 | 41.30 | 0.00 | 0.00% | 0 | 108 | 0.97 | -0.99 | 0.00 | -0.01 | 3/28/2025 | 4/1/2025 3:59:56 PM EST |
| 210.00 | 49.70 | 53.30 | 44.00 | 0.00 | 0.00% | 0 | 93 | 1.08 | -1.00 | 0.00 | 0.00 | 3/19/2025 | 4/1/2025 3:59:56 PM EST |
| 220.00 | 59.60 | 63.30 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 4/1/2025 3:59:56 PM EST | |||
| 230.00 | 69.60 | 73.30 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 4/1/2025 3:59:56 PM EST | |||
| 240.00 | 79.50 | 82.40 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 4/1/2025 3:59:56 PM EST | |||
| 250.00 | 90.30 | 93.10 | 73.00 | 0.00 | 0.00% | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 3/11/2025 | 4/1/2025 3:59:56 PM EST |
| 260.00 | 100.30 | 103.10 | % | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 4/1/2025 3:59:56 PM EST | |||
| 270.00 | 109.50 | 113.10 | % | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 4/1/2025 3:59:56 PM EST | |||
| 280.00 | 119.50 | 123.10 | % | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 4/1/2025 3:59:56 PM EST | |||
| 290.00 | 129.50 | 132.90 | % | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 4/1/2025 3:59:56 PM EST | |||
| 300.00 | 139.50 | 143.10 | % | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 4/1/2025 3:59:56 PM EST | |||
| 310.00 | 149.50 | 153.10 | % | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 4/1/2025 3:59:56 PM EST | |||
| 320.00 | 159.50 | 163.10 | % | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 4/1/2025 3:59:56 PM EST |