Williams-Sonoma (WSM) Options Chain & Prices

$189.12 +7.67 (+4.23%)

As of 02:57 PM Eastern

WSM Put and Call Options List

Options Date

Options Type

Moneyness

Volume

Strike Price Min

Strike Price Max

Export

Expires	Strike Price	Close Price	Put/Call	Volume	Volume Ask	Volume Bid	Open Interest	Implied Volatility	Delta	Trades
10/17/2025	$155.00	$0.097	Put	2	-	-	53 (-3)	55.17% (-10.30%)	-0.019417	1
10/17/2025	$160.00	$0.224	Put	1	1	-	257 (+0)	52.56% (-7.41%)	-0.041941	1
10/17/2025	$165.00	$0.509	Put	5	-	1	65 (-2)	50.38% (-4.30%)	-0.086931	3
10/17/2025	$170.00	$1.110	Put	2	2	-	127 (+0)	48.72% (-0.96%)	-0.167851	2
10/17/2025	$175.00	$2.260	Put	16	6	6	207 (-1)	47.64% (+2.52%)	-0.293156	8
10/17/2025	$180.00	$4.192	Put	161	100	55	1283 (+2)	47.17% (+5.79%)	-0.452922	31
10/17/2025	$185.00	$7.010	Put	39	24	5	167 (+0)	47.28% (+8.18%)	-0.618052	15
10/17/2025	$185.00	$3.218	Call	6	-	5	45 (+0)	47.28% (+8.18%)	0.401258	6
10/17/2025	$190.00	$10.632	Put	29	1	6	1109 (+1)	47.88% (+8.91%)	-0.757737	7
10/17/2025	$190.00	$1.764	Call	3	1	-	35 (+1)	47.88% (+8.91%)	0.257224	3
10/17/2025	$195.00	$14.840	Put	5	-	-	105 (-1)	48.84% (+8.04%)	-0.857743	2
10/17/2025	$195.00	$0.922	Call	10	5	4	95 (+2)	48.84% (+8.04%)	0.152775	7
10/17/2025	$200.00	$19.416	Put	4	-	-	145 (+0)	50.05% (+6.27%)	-0.92101	2
10/17/2025	$200.00	$0.468	Call	4	-	1	148 (+3)	50.05% (+6.27%)	0.086048	3
10/17/2025	$210.00	$0.117	Call	22	12	5	516 (+1)	52.89% (+2.06%)	0.025087	8
10/17/2025	$220.00	$0.030	Call	4	-	-	707 (-2)	55.93% (-1.94%)	0.00712	3

End-of-day options data provided by Trade Alert and Intrinio.

Related Companies

Options Chain Tools

This page (NYSE:WSM) was last updated on 10/13/2025 by MarketBeat.com Staff

From Our Partners

Get 30 Days of MarketBeat All Access for Free

Start Your 30-Day Trial

Your Email Address:

Your Password:

Your Email Address:

Choose a Password:

By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.