Options Chain for WILLIAMS SONOMA INC COM (WSM) - $162.01 as of 5/30/2025 6:08:36 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 90.10 | 93.90 | 81.85 | 0.00 | 0.00% | 0 | 2 | 2.44 | 1.00 | 0.00 | 0.00 | 9/19/2024 | 5/30/2025 4:00:01 PM EST |
| 72.50 | 87.90 | 91.20 | 104.97 | 0.00 | 0.00% | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 5/30/2025 4:00:01 PM EST |
| 75.00 | 85.20 | 88.70 | 104.65 | 0.00 | 0.00% | 0 | 3 | 2.21 | 1.00 | 0.00 | 0.00 | 11/25/2024 | 5/30/2025 4:00:01 PM EST |
| 77.50 | 82.70 | 86.30 | 58.40 | 0.00 | 0.00% | 0 | 2 | 2.15 | 1.00 | 0.00 | 0.00 | 10/29/2024 | 5/30/2025 4:00:01 PM EST |
| 80.00 | 80.00 | 83.80 | 63.30 | 0.00 | 0.00% | 0 | 4 | 2.07 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 5/30/2025 4:00:01 PM EST |
| 82.50 | 77.60 | 81.40 | 57.50 | 0.00 | 0.00% | 0 | 12 | 2.02 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 5/30/2025 4:00:01 PM EST |
| 85.00 | 75.10 | 78.90 | 55.30 | 0.00 | 0.00% | 0 | 14 | 1.94 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 5/30/2025 4:00:01 PM EST |
| 87.50 | 73.10 | 76.40 | 53.10 | 0.00 | 0.00% | 0 | 3 | 1.86 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 5/30/2025 4:00:01 PM EST |
| 90.00 | 70.40 | 73.90 | 80.20 | 0.00 | 0.00% | 0 | 18 | 1.79 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 5/30/2025 4:00:01 PM EST |
| 92.50 | 67.70 | 71.50 | 47.20 | 0.00 | 0.00% | 0 | 1 | 1.74 | 1.00 | 0.00 | 0.00 | 9/11/2024 | 5/30/2025 4:00:01 PM EST |
| 95.00 | 65.40 | 69.00 | 79.45 | 0.00 | 0.00% | 0 | 7 | 1.67 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 5/30/2025 4:00:01 PM EST |
| 97.50 | 63.10 | 66.50 | 43.40 | 0.00 | 0.00% | 0 | 3 | 1.60 | 1.00 | 0.00 | 0.00 | 9/11/2024 | 5/30/2025 4:00:01 PM EST |
| 100.00 | 61.00 | 63.70 | 57.00 | 0.00 | 0.00% | 0 | 33 | 1.47 | 1.00 | 0.00 | 0.00 | 5/6/2025 | 5/30/2025 4:00:01 PM EST |
| 105.00 | 55.20 | 59.00 | 50.70 | 0.00 | 0.00% | 0 | 2 | 1.41 | 1.00 | 0.00 | 0.00 | 10/15/2024 | 5/30/2025 4:00:01 PM EST |
| 110.00 | 50.30 | 54.00 | 35.50 | 0.00 | 0.00% | 0 | 111 | 1.29 | 1.00 | 0.00 | -0.01 | 4/22/2025 | 5/30/2025 4:00:01 PM EST |
| 115.00 | 45.60 | 48.70 | 33.00 | 0.00 | 0.00% | 0 | 8 | 1.12 | 1.00 | 0.00 | -0.02 | 4/4/2025 | 5/30/2025 4:00:01 PM EST |
| 120.00 | 40.90 | 43.50 | 34.00 | 0.00 | 0.00% | 0 | 20 | 0.97 | 0.99 | 0.00 | -0.04 | 5/22/2025 | 5/30/2025 4:00:01 PM EST |
| 125.00 | 35.90 | 38.60 | 51.89 | 0.00 | 0.00% | 0 | 16 | 0.88 | 0.97 | 0.00 | -0.05 | 5/20/2025 | 5/30/2025 4:00:01 PM EST |
| 130.00 | 31.10 | 34.40 | 31.45 | 0.00 | 0.00% | 0 | 33 | 0.89 | 0.96 | 0.00 | -0.06 | 5/22/2025 | 5/30/2025 4:00:01 PM EST |
| 135.00 | 26.20 | 28.80 | 23.20 | 0.00 | 0.00% | 0 | 162 | 0.70 | 0.93 | 0.01 | -0.08 | 5/22/2025 | 5/30/2025 4:00:01 PM EST |
| 140.00 | 21.70 | 24.10 | 21.50 | 0.00 | 0.00% | 0 | 167 | 0.63 | 0.90 | 0.01 | -0.09 | 5/27/2025 | 5/30/2025 4:00:01 PM EST |
| 145.00 | 16.80 | 19.30 | 21.10 | 0.00 | 0.00% | 0 | 181 | 0.55 | 0.86 | 0.01 | -0.11 | 5/29/2025 | 5/30/2025 4:00:01 PM EST |
| 150.00 | 12.80 | 15.50 | 17.80 | 0.00 | 0.00% | 0 | 172 | 0.41 | 0.79 | 0.02 | -0.13 | 5/28/2025 | 5/30/2025 4:00:01 PM EST |
| 155.00 | 10.10 | 10.90 | 11.47 | -2.73 | -19.23% | 500 | 848 | 0.41 | 0.69 | 0.02 | -0.15 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 160.00 | 5.90 | 7.50 | 7.80 | -0.30 | -3.71% | 505 | 989 | 0.40 | 0.58 | 0.03 | -0.16 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 165.00 | 4.20 | 5.00 | 5.57 | -0.63 | -10.17% | 505 | 587 | 0.39 | 0.44 | 0.03 | -0.15 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 170.00 | 2.75 | 3.00 | 3.10 | -0.90 | -22.50% | 3 | 424 | 0.38 | 0.31 | 0.03 | -0.12 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 175.00 | 1.55 | 1.75 | 1.83 | -0.71 | -27.96% | 14 | 455 | 0.37 | 0.20 | 0.02 | -0.10 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 180.00 | 0.80 | 1.00 | 1.00 | -0.42 | -29.58% | 15 | 641 | 0.37 | 0.14 | 0.01 | -0.08 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 185.00 | 0.40 | 0.50 | 1.13 | 0.00 | 0.00% | 0 | 785 | 0.37 | 0.11 | 0.01 | -0.08 | 5/29/2025 | 5/30/2025 4:00:01 PM EST |
| 190.00 | 0.05 | 0.35 | 0.33 | -0.22 | -40.00% | 1 | 299 | 0.35 | 0.11 | 0.01 | -0.09 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 195.00 | 0.05 | 1.25 | 0.40 | 0.00 | 0.00% | 0 | 335 | 0.47 | 0.05 | 0.01 | -0.04 | 5/29/2025 | 5/30/2025 4:00:01 PM EST |
| 200.00 | 0.10 | 0.50 | 0.25 | 0.00 | 0.00% | 0 | 477 | 0.47 | 0.04 | 0.00 | -0.04 | 5/29/2025 | 5/30/2025 4:00:01 PM EST |
| 205.00 | 0.00 | 1.35 | 0.26 | 0.00 | 0.00% | 0 | 514 | 0.73 | 0.01 | 0.00 | -0.01 | 5/29/2025 | 5/30/2025 4:00:01 PM EST |
| 210.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 2 | 692 | 0.49 | 0.01 | 0.00 | -0.01 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 215.00 | 0.00 | 0.15 | 0.09 | 0.00 | 0.00% | 0 | 258 | 0.56 | 0.00 | 0.00 | -0.01 | 5/27/2025 | 5/30/2025 4:00:01 PM EST |
| 220.00 | 0.00 | 1.30 | 0.05 | 0.00 | 0.00% | 0 | 434 | 0.88 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/30/2025 4:00:01 PM EST |
| 225.00 | 0.00 | 1.30 | 0.23 | 0.00 | 0.00% | 0 | 202 | 0.93 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 4:00:01 PM EST |
| 230.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 446 | 0.58 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 4:00:01 PM EST |
| 235.00 | 0.00 | 1.30 | 0.38 | 0.00 | 0.00% | 0 | 74 | 1.01 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/30/2025 4:00:01 PM EST |
| 240.00 | 0.00 | 0.80 | 0.38 | 0.00 | 0.00% | 0 | 109 | 0.96 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/30/2025 4:00:01 PM EST |
| 250.00 | 0.00 | 1.30 | 0.34 | 0.00 | 0.00% | 0 | 67 | 1.14 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 4:00:01 PM EST |
| 260.00 | 0.00 | 1.30 | 1.85 | 0.00 | 0.00% | 0 | 6 | 1.21 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 5/30/2025 4:00:01 PM EST |
| 270.00 | 0.00 | 1.30 | 0.33 | 0.00 | 0.00% | 0 | 272 | 1.29 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/30/2025 4:00:01 PM EST |
| 280.00 | 0.00 | 1.30 | 0.35 | 0.00 | 0.00% | 0 | 4 | 1.36 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/30/2025 4:00:01 PM EST |
| 290.00 | 0.00 | 1.30 | 1.25 | 0.00 | 0.00% | 0 | 2 | 1.42 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 5/30/2025 4:00:01 PM EST |
| 300.00 | 0.00 | 1.30 | 1.20 | 0.00 | 0.00% | 0 | 1 | 1.48 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 5/30/2025 4:00:01 PM EST |
| 310.00 | 0.00 | 1.30 | 1.10 | 0.00 | 0.00% | 0 | 1 | 1.54 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 5/30/2025 4:00:01 PM EST |
| 320.00 | 0.00 | 1.30 | 0.69 | 0.00 | 0.00% | 0 | 3 | 1.60 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/30/2025 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 17 | 1.46 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/30/2025 4:00:01 PM EST |
| 72.50 | 0.00 | 0.10 | 0.52 | 0.00 | 0.00% | 0 | 44 | 1.41 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 5/30/2025 4:00:01 PM EST |
| 75.00 | 0.00 | 0.40 | 0.65 | 0.00 | 0.00% | 0 | 7 | 1.48 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 5/30/2025 4:00:01 PM EST |
| 77.50 | 0.00 | 0.10 | 0.81 | 0.00 | 0.00% | 0 | 46 | 1.30 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 5/30/2025 4:00:01 PM EST |
| 80.00 | 0.00 | 0.25 | 0.38 | 0.00 | 0.00% | 0 | 31 | 1.41 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/30/2025 4:00:01 PM EST |
| 82.50 | 0.00 | 0.25 | 0.39 | 0.00 | 0.00% | 0 | 4 | 1.36 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/30/2025 4:00:01 PM EST |
| 85.00 | 0.00 | 0.25 | 1.38 | 0.00 | 0.00% | 0 | 42 | 1.30 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 5/30/2025 4:00:01 PM EST |
| 87.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 161 | 1.01 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/30/2025 4:00:01 PM EST |
| 90.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 12 | 1.20 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/30/2025 4:00:01 PM EST |
| 92.50 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 39 | 1.15 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/30/2025 4:00:01 PM EST |
| 95.00 | 0.00 | 0.30 | 0.14 | 0.00 | 0.00% | 0 | 78 | 1.13 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/30/2025 4:00:01 PM EST |
| 97.50 | 0.00 | 0.30 | 1.43 | 0.00 | 0.00% | 0 | 88 | 1.08 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/30/2025 4:00:01 PM EST |
| 100.00 | 0.00 | 0.30 | 0.18 | 0.00 | 0.00% | 0 | 271 | 1.03 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 4:00:01 PM EST |
| 105.00 | 0.00 | 0.35 | 0.10 | 0.00 | 0.00% | 0 | 169 | 0.97 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/30/2025 4:00:01 PM EST |
| 110.00 | 0.00 | 0.40 | 0.30 | 0.00 | 0.00% | 0 | 35 | 0.90 | 0.00 | 0.00 | -0.01 | 5/12/2025 | 5/30/2025 4:00:01 PM EST |
| 115.00 | 0.00 | 0.45 | 0.05 | 0.00 | 0.00% | 0 | 113 | 0.83 | 0.00 | 0.00 | -0.02 | 5/28/2025 | 5/30/2025 4:00:01 PM EST |
| 120.00 | 0.15 | 0.25 | 0.18 | +0.08 | +80.00% | 10 | 374 | 0.64 | -0.01 | 0.00 | -0.04 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 125.00 | 0.05 | 0.50 | 0.25 | 0.00 | 0.00% | 0 | 292 | 0.57 | -0.03 | 0.00 | -0.05 | 5/29/2025 | 5/30/2025 4:00:01 PM EST |
| 130.00 | 0.10 | 0.80 | 0.40 | 0.00 | 0.00% | 0 | 143 | 0.55 | -0.04 | 0.00 | -0.06 | 5/28/2025 | 5/30/2025 4:00:01 PM EST |
| 135.00 | 0.05 | 1.10 | 0.55 | +0.27 | +96.43% | 2 | 1,388 | 0.48 | -0.07 | 0.01 | -0.08 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 140.00 | 0.40 | 1.20 | 0.72 | +0.12 | +20.00% | 2 | 591 | 0.47 | -0.10 | 0.01 | -0.09 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 145.00 | 0.95 | 1.45 | 1.10 | +0.13 | +13.41% | 1 | 1,621 | 0.44 | -0.14 | 0.01 | -0.11 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 150.00 | 1.75 | 2.20 | 1.86 | +0.11 | +6.29% | 20 | 684 | 0.42 | -0.21 | 0.02 | -0.13 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 155.00 | 3.00 | 3.40 | 3.22 | +0.28 | +9.53% | 8 | 372 | 0.40 | -0.31 | 0.02 | -0.15 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 160.00 | 4.80 | 6.40 | 4.56 | 0.00 | 0.00% | 0 | 1,246 | 0.43 | -0.42 | 0.03 | -0.16 | 5/29/2025 | 5/30/2025 4:00:01 PM EST |
| 165.00 | 7.40 | 7.90 | 7.37 | +0.12 | +1.66% | 1 | 770 | 0.39 | -0.56 | 0.03 | -0.15 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 170.00 | 9.80 | 11.80 | 10.00 | +0.80 | +8.70% | 1 | 867 | 0.38 | -0.69 | 0.03 | -0.12 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 175.00 | 12.80 | 16.20 | 12.90 | 0.00 | 0.00% | 0 | 81 | 0.51 | -0.80 | 0.02 | -0.10 | 5/29/2025 | 5/30/2025 4:00:01 PM EST |
| 180.00 | 17.00 | 20.70 | 16.90 | 0.00 | 0.00% | 0 | 92 | 0.55 | -0.86 | 0.01 | -0.08 | 5/27/2025 | 5/30/2025 4:00:01 PM EST |
| 185.00 | 21.60 | 25.10 | 18.90 | 0.00 | 0.00% | 0 | 39 | 0.58 | -0.89 | 0.01 | -0.08 | 5/28/2025 | 5/30/2025 4:00:01 PM EST |
| 190.00 | 26.40 | 30.10 | 28.80 | 0.00 | 0.00% | 0 | 27 | 0.65 | -0.89 | 0.01 | -0.09 | 5/22/2025 | 5/30/2025 4:00:01 PM EST |
| 195.00 | 31.30 | 35.50 | 35.60 | 0.00 | 0.00% | 0 | 3 | 0.74 | -0.95 | 0.01 | -0.04 | 5/23/2025 | 5/30/2025 4:00:01 PM EST |
| 200.00 | 36.40 | 39.90 | 29.30 | 0.00 | 0.00% | 0 | 0 | 0.75 | -0.96 | 0.00 | -0.04 | 5/19/2025 | 5/30/2025 4:00:01 PM EST |
| 205.00 | 41.40 | 45.10 | 33.80 | 0.00 | 0.00% | 0 | 0 | 0.84 | -0.99 | 0.00 | -0.01 | 5/19/2025 | 5/30/2025 4:00:01 PM EST |
| 210.00 | 46.40 | 50.00 | 50.20 | 0.00 | 0.00% | 0 | 0 | 0.88 | -0.99 | 0.00 | -0.01 | 5/23/2025 | 5/30/2025 4:00:01 PM EST |
| 215.00 | 51.50 | 55.00 | 50.68 | 0.00 | 0.00% | 0 | 1 | 0.94 | -1.00 | 0.00 | -0.01 | 5/29/2025 | 5/30/2025 4:00:01 PM EST |
| 220.00 | 56.70 | 59.80 | 55.79 | 0.00 | 0.00% | 0 | 2 | 0.96 | -1.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 4:00:01 PM EST |
| 225.00 | 61.50 | 65.20 | 60.68 | 0.00 | 0.00% | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 4:00:01 PM EST |
| 230.00 | 66.30 | 70.30 | 58.10 | 0.00 | 0.00% | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 3/12/2025 | 5/30/2025 4:00:01 PM EST |
| 235.00 | 71.40 | 75.20 | 39.70 | 0.00 | 0.00% | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 2/13/2025 | 5/30/2025 4:00:01 PM EST |
| 240.00 | 76.40 | 80.30 | 52.30 | 0.00 | 0.00% | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 2/28/2025 | 5/30/2025 4:00:01 PM EST |
| 250.00 | 86.30 | 90.30 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 260.00 | 96.40 | 99.50 | 73.70 | 0.00 | 0.00% | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 12/24/2024 | 5/30/2025 4:00:01 PM EST |
| 270.00 | 106.40 | 110.20 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 280.00 | 116.30 | 120.30 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 290.00 | 126.40 | 130.20 | % | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 300.00 | 136.60 | 139.70 | 143.90 | 0.00 | 0.00% | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 3/19/2025 | 5/30/2025 4:00:01 PM EST |
| 310.00 | 146.40 | 150.20 | % | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 320.00 | 156.40 | 160.20 | % | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST |