Options Chain for WILLIAMS SONOMA INC COM (WSM) - $195.49 as of 10/29/2025 9:28:14 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 | 124.40 | 127.50 | 125.95 | % | 1.80 | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:52 PM EST | |||
| 75.00 | 119.40 | 122.50 | 120.95 | % | 1.61 | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:52 PM EST | |||
| 80.00 | 114.40 | 117.50 | 115.95 | % | 1.45 | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:52 PM EST | |||
| 85.00 | 109.40 | 112.60 | 111.00 | % | 1.31 | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:52 PM EST | |||
| 90.00 | 104.40 | 107.60 | 106.00 | % | 1.18 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:52 PM EST | |||
| 95.00 | 99.50 | 102.60 | 101.05 | % | 1.06 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:52 PM EST | |||
| 100.00 | 94.50 | 97.70 | 96.10 | 98.80 | % | 0.96 | 2 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:52 PM EST | |
| 105.00 | 89.50 | 92.70 | 91.10 | 40.35 | 0.00 | 0.00% | 0.87 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 4/3/2025 | 10/29/2025 3:59:52 PM EST |
| 110.00 | 84.60 | 87.80 | 86.20 | 53.57 | 0.00 | 0.00% | 0.78 | 0 | 10 | 1.66 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 10/29/2025 3:59:52 PM EST |
| 115.00 | 79.60 | 82.80 | 81.20 | % | 0.71 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:52 PM EST | |||
| 120.00 | 74.70 | 77.90 | 76.30 | 47.00 | 0.00 | 0.00% | 0.64 | 0 | 2 | 1.46 | 1.00 | 0.00 | -0.01 | 4/9/2025 | 10/29/2025 3:59:52 PM EST |
| 125.00 | 69.70 | 72.90 | 71.30 | 67.00 | 0.00 | 0.00% | 0.57 | 0 | 4 | 1.36 | 1.00 | 0.00 | -0.02 | 10/15/2025 | 10/29/2025 3:59:52 PM EST |
| 130.00 | 64.90 | 68.00 | 66.45 | 37.37 | 0.00 | 0.00% | 0.51 | 0 | 1 | 1.29 | 1.00 | 0.00 | -0.03 | 6/2/2025 | 10/29/2025 3:59:52 PM EST |
| 135.00 | 60.00 | 63.10 | 61.55 | 30.80 | 0.00 | 0.00% | 0.46 | 0 | 1 | 1.20 | 0.99 | 0.00 | -0.05 | 4/7/2025 | 10/29/2025 3:59:52 PM EST |
| 140.00 | 55.10 | 58.30 | 56.70 | 53.80 | 0.00 | 0.00% | 0.41 | 0 | 2 | 1.12 | 0.99 | 0.00 | -0.06 | 9/29/2025 | 10/29/2025 3:59:52 PM EST |
| 145.00 | 50.30 | 53.40 | 51.85 | % | 0.36 | 0 | 0 | 1.04 | 0.98 | 0.00 | -0.07 | 10/29/2025 3:59:52 PM EST | |||
| 150.00 | 45.40 | 48.50 | 46.95 | 44.00 | 0.00 | 0.00% | 0.31 | 0 | 4 | 0.98 | 0.97 | 0.00 | -0.09 | 7/31/2025 | 10/29/2025 3:59:52 PM EST |
| 155.00 | 40.70 | 43.90 | 42.30 | 44.90 | +3.80 | +9.25% | 0.27 | 2 | 3 | 0.90 | 0.94 | 0.00 | -0.12 | 10/29/2025 | 10/29/2025 3:59:52 PM EST |
| 160.00 | 36.00 | 39.20 | 37.60 | 41.30 | 0.00 | 0.00% | 0.24 | 0 | 75 | 0.85 | 0.92 | 0.01 | -0.14 | 10/28/2025 | 10/29/2025 3:59:52 PM EST |
| 165.00 | 31.50 | 34.70 | 33.10 | 35.59 | 0.00 | 0.00% | 0.20 | 0 | 13 | 0.58 | 0.89 | 0.01 | -0.16 | 8/27/2025 | 10/29/2025 3:59:52 PM EST |
| 170.00 | 27.10 | 30.30 | 28.70 | 24.90 | 0.00 | 0.00% | 0.17 | 0 | 52 | 0.58 | 0.85 | 0.01 | -0.19 | 10/21/2025 | 10/29/2025 3:59:52 PM EST |
| 175.00 | 23.00 | 26.20 | 24.60 | 22.34 | 0.00 | 0.00% | 0.14 | 0 | 48 | 0.57 | 0.81 | 0.01 | -0.21 | 10/27/2025 | 10/29/2025 3:59:52 PM EST |
| 180.00 | 19.20 | 22.40 | 20.80 | 15.30 | 0.00 | 0.00% | 0.12 | 0 | 55 | 0.57 | 0.75 | 0.01 | -0.23 | 10/23/2025 | 10/29/2025 3:59:52 PM EST |
| 185.00 | 16.10 | 19.00 | 17.55 | 23.27 | 0.00 | 0.00% | 0.09 | 0 | 28 | 0.57 | 0.69 | 0.01 | -0.24 | 10/28/2025 | 10/29/2025 3:59:52 PM EST |
| 190.00 | 13.10 | 15.50 | 14.30 | 17.17 | +4.82 | +39.03% | 0.08 | 1 | 80 | 0.56 | 0.62 | 0.01 | -0.25 | 10/29/2025 | 10/29/2025 3:59:52 PM EST |
| 195.00 | 9.80 | 13.00 | 11.40 | 11.30 | -2.10 | -15.68% | 0.06 | 3 | 311 | 0.56 | 0.55 | 0.01 | -0.26 | 10/29/2025 | 10/29/2025 3:59:52 PM EST |
| 200.00 | 7.30 | 11.10 | 9.20 | 11.57 | -1.03 | -8.18% | 0.05 | 6 | 405 | 0.55 | 0.47 | 0.02 | -0.25 | 10/29/2025 | 10/29/2025 3:59:52 PM EST |
| 210.00 | 3.70 | 7.50 | 5.60 | 7.59 | -0.21 | -2.70% | 0.03 | 5 | 189 | 0.54 | 0.33 | 0.01 | -0.22 | 10/29/2025 | 10/29/2025 3:59:52 PM EST |
| 220.00 | 1.00 | 5.10 | 3.05 | 4.59 | +0.29 | +6.75% | 0.01 | 6 | 438 | 0.52 | 0.22 | 0.01 | -0.17 | 10/29/2025 | 10/29/2025 3:59:52 PM EST |
| 230.00 | 0.10 | 3.50 | 1.80 | 2.50 | +0.70 | +38.89% | 0.01 | 1 | 360 | 0.49 | 0.13 | 0.01 | -0.12 | 10/29/2025 | 10/29/2025 3:59:52 PM EST |
| 240.00 | 0.00 | 1.45 | 0.73 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.61 | 0.07 | 0.01 | -0.08 | 10/27/2025 | 10/29/2025 3:59:52 PM EST |
| 250.00 | 0.00 | 2.55 | 1.28 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.81 | 0.04 | 0.00 | -0.05 | 10/28/2025 | 10/29/2025 3:59:52 PM EST |
| 260.00 | 0.00 | 2.30 | 1.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.87 | 0.02 | 0.00 | -0.03 | 10/24/2025 | 10/29/2025 3:59:52 PM EST |
| 270.00 | 0.00 | 2.20 | 1.10 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.94 | 0.01 | 0.00 | -0.01 | 10/13/2025 | 10/29/2025 3:59:52 PM EST |
| 280.00 | 0.00 | 2.15 | 1.08 | 1.08 | 0.00 | 0.00% | 0.00 | 0 | 52 | 1.01 | 0.00 | 0.00 | -0.01 | 10/15/2025 | 10/29/2025 3:59:52 PM EST |
| 290.00 | 0.00 | 2.15 | 1.08 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.08 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 10/29/2025 3:59:52 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 | 1.05 | 0.53 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.34 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/29/2025 3:59:52 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.55 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/29/2025 3:59:52 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 50 | 2.39 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 10/29/2025 3:59:52 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 66 | 2.25 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 10/29/2025 3:59:52 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 33 | 2.11 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/29/2025 3:59:52 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.98 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 10/29/2025 3:59:52 PM EST |
| 100.00 | 0.00 | 2.20 | 1.10 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.88 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 10/29/2025 3:59:52 PM EST |
| 105.00 | 0.00 | 2.20 | 1.10 | 2.02 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.76 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 10/29/2025 3:59:52 PM EST |
| 110.00 | 0.00 | 2.25 | 1.13 | 4.35 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.66 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 10/29/2025 3:59:52 PM EST |
| 115.00 | 0.00 | 2.25 | 1.13 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.55 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 10/29/2025 3:59:52 PM EST |
| 120.00 | 0.00 | 0.75 | 0.38 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 52 | 1.14 | 0.00 | 0.00 | -0.01 | 7/28/2025 | 10/29/2025 3:59:52 PM EST |
| 125.00 | 0.00 | 2.35 | 1.18 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 56 | 1.37 | 0.00 | 0.00 | -0.02 | 7/30/2025 | 10/29/2025 3:59:52 PM EST |
| 130.00 | 0.00 | 2.45 | 1.23 | 5.30 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.29 | 0.00 | 0.00 | -0.03 | 6/30/2025 | 10/29/2025 3:59:52 PM EST |
| 135.00 | 0.00 | 2.50 | 1.25 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 78 | 1.20 | -0.01 | 0.00 | -0.05 | 10/20/2025 | 10/29/2025 3:59:52 PM EST |
| 140.00 | 0.00 | 2.65 | 1.33 | 0.66 | 0.00 | 0.00% | 0.01 | 0 | 38 | 1.13 | -0.01 | 0.00 | -0.06 | 10/23/2025 | 10/29/2025 3:59:52 PM EST |
| 145.00 | 0.00 | 2.75 | 1.38 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 38 | 1.05 | -0.02 | 0.00 | -0.07 | 10/23/2025 | 10/29/2025 3:59:52 PM EST |
| 150.00 | 0.00 | 2.30 | 1.15 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 130 | 0.91 | -0.03 | 0.00 | -0.09 | 10/20/2025 | 10/29/2025 3:59:52 PM EST |
| 155.00 | 0.05 | 2.75 | 1.40 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 141 | 0.64 | -0.06 | 0.00 | -0.12 | 10/28/2025 | 10/29/2025 3:59:52 PM EST |
| 160.00 | 0.05 | 3.50 | 1.78 | 1.76 | 0.00 | 0.00% | 0.01 | 0 | 136 | 0.61 | -0.08 | 0.01 | -0.14 | 10/27/2025 | 10/29/2025 3:59:52 PM EST |
| 165.00 | 1.20 | 2.95 | 2.08 | 1.70 | -0.02 | -1.17% | 0.01 | 2 | 144 | 0.64 | -0.11 | 0.01 | -0.16 | 10/29/2025 | 10/29/2025 3:59:52 PM EST |
| 170.00 | 1.25 | 3.00 | 2.13 | 2.50 | +0.31 | +14.16% | 0.01 | 3 | 209 | 0.55 | -0.15 | 0.01 | -0.19 | 10/29/2025 | 10/29/2025 3:59:52 PM EST |
| 175.00 | 1.50 | 4.90 | 3.20 | 3.00 | -0.40 | -11.77% | 0.02 | 1 | 73 | 0.56 | -0.19 | 0.01 | -0.21 | 10/29/2025 | 10/29/2025 3:59:52 PM EST |
| 180.00 | 3.10 | 6.40 | 4.75 | 7.20 | 0.00 | 0.00% | 0.03 | 0 | 100 | 0.58 | -0.25 | 0.01 | -0.23 | 10/24/2025 | 10/29/2025 3:59:52 PM EST |
| 185.00 | 4.60 | 8.20 | 6.40 | 5.07 | 0.00 | 0.00% | 0.03 | 0 | 163 | 0.58 | -0.31 | 0.01 | -0.24 | 10/28/2025 | 10/29/2025 3:59:52 PM EST |
| 190.00 | 6.60 | 9.00 | 7.80 | 7.50 | +0.85 | +12.79% | 0.04 | 4 | 101 | 0.55 | -0.38 | 0.01 | -0.25 | 10/29/2025 | 10/29/2025 3:59:52 PM EST |
| 195.00 | 8.90 | 11.20 | 10.05 | 8.27 | 0.00 | 0.00% | 0.05 | 0 | 91 | 0.55 | -0.45 | 0.01 | -0.26 | 10/28/2025 | 10/29/2025 3:59:52 PM EST |
| 200.00 | 11.50 | 14.60 | 13.05 | 11.00 | +0.33 | +3.10% | 0.07 | 5 | 65 | 0.56 | -0.53 | 0.02 | -0.25 | 10/29/2025 | 10/29/2025 3:59:52 PM EST |
| 210.00 | 18.00 | 21.10 | 19.55 | 18.40 | 0.00 | 0.00% | 0.09 | 0 | 19 | 0.56 | -0.67 | 0.01 | -0.22 | 9/10/2025 | 10/29/2025 3:59:52 PM EST |
| 220.00 | 25.50 | 28.60 | 27.05 | 22.70 | -5.80 | -20.36% | 0.12 | 5 | 10 | 0.53 | -0.78 | 0.01 | -0.17 | 10/29/2025 | 10/29/2025 3:59:52 PM EST |
| 230.00 | 34.40 | 37.10 | 35.75 | % | 0.16 | 0 | 0 | 0.65 | -0.87 | 0.01 | -0.12 | 10/29/2025 3:59:52 PM EST | |||
| 240.00 | 43.00 | 46.30 | 44.65 | % | 0.19 | 0 | 0 | 0.69 | -0.93 | 0.01 | -0.08 | 10/29/2025 3:59:52 PM EST | |||
| 250.00 | 52.70 | 56.70 | 54.70 | 103.90 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.84 | -0.96 | 0.00 | -0.05 | 4/8/2025 | 10/29/2025 3:59:52 PM EST |
| 260.00 | 62.60 | 66.60 | 64.60 | % | 0.25 | 0 | 0 | 0.93 | -0.98 | 0.00 | -0.03 | 10/29/2025 3:59:52 PM EST | |||
| 270.00 | 72.60 | 76.60 | 74.60 | % | 0.28 | 0 | 0 | 1.01 | -0.99 | 0.00 | -0.01 | 10/29/2025 3:59:52 PM EST | |||
| 280.00 | 82.60 | 86.60 | 84.60 | % | 0.30 | 0 | 0 | 1.07 | -1.00 | 0.00 | -0.01 | 10/29/2025 3:59:52 PM EST | |||
| 290.00 | 92.70 | 96.60 | 94.65 | % | 0.33 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:52 PM EST |