Free Trial
Tada emoji MarketBeat All Access — Now Just $5.00 for 5 Weeks

Williams-Sonoma (WSM) Options Chain & Prices

Williams-Sonoma logo
$187.80 -4.37 (-2.28%)
As of 03:22 PM Eastern
This is a fair market value price provided by Polygon.io. Learn more.
Compare

WSM Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
9/19/2025$155.00$0.234Put50219778
(+430)		47.18%
(-17.66%)		-0.02660425
9/19/2025$155.00$38.915Call3 - 389
(-1)		47.19%
(-16.63%)		0.9742913
9/19/2025$160.00$0.374Put1891034473
(+171)		45.19%
(-15.07%)		-0.04148249
9/19/2025$160.00$34.070Call1037141
(+0)		45.20%
(-17.04%)		0.9595419
9/19/2025$165.00$0.597Put1307626139
(+63)		43.32%
(-15.28%)		-0.06405846
9/19/2025$165.00$29.307Call1 - - 93
(+0)		43.32%
(-17.46%)		0.9371621
9/19/2025$170.00$0.949Put2234849430
(+183)		41.57%
(-15.57%)		-0.097541104
9/19/2025$170.00$24.673Call1 - - 192
(+1)		41.57%
(-17.87%)		0.903991
9/19/2025$175.00$1.492Put1791724538
(+182)		39.97%
(-18.26%)		-0.14527742
9/19/2025$175.00$20.230Call11 - 115
(+1)		39.97%
(-18.27%)		0.8563891
9/19/2025$180.00$2.326Put4026688644
(+169)		38.52%
(-17.81%)		-0.211811126
9/19/2025$180.00$16.067Call392412144
(+14)		38.52%
(-18.64%)		0.79103814
9/19/2025$185.00$3.545Put541813449
(+46)		36.95%
(-20.06%)		-0.29769338
9/19/2025$185.00$12.287Call2 - 1242
(+4)		37.26%
(-18.95%)		0.7063222
9/19/2025$190.00$5.260Put1477143429
(+163)		36.19%
(-18.38%)		-0.40142579
9/19/2025$190.00$8.999Call1135544
(+3)		36.20%
(-23.78%)		0.60412210
9/19/2025$195.00$7.565Put51425265454
(+294)		35.12%
(-20.73%)		-0.516633216
9/19/2025$195.00$6.278Call1063258876
(+739)		35.36%
(-18.40%)		0.49057450
9/19/2025$200.00$10.464Put3713171034
(+795)		34.75%
(-19.38%)		-0.63205223
9/19/2025$200.00$4.179Call3141141131253
(+968)		34.75%
(-19.38%)		0.376795100
9/19/2025$210.00$18.016Put21 - 152
(+120)		34.22%
(-19.13%)		-0.8276432
9/19/2025$210.00$1.626Call605123214728
(+175)		34.22%
(-19.33%)		0.188155121
9/19/2025$220.00$0.563Call44025106580
(+332)		34.44%
(-18.55%)		0.079036133
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools

Related Companies
Options Chain Tools

This page (NYSE:WSM) was last updated on 8/28/2025 by MarketBeat.com Staff
From Our Partners
INVESTOR ALERT: Tiny “$3 AI Wonder Stock” on the Verge of Blasting Off
Right now, we’re witnessing a monumental shift in the world.
Traders Agency | Sponsoredtc pixel
Market Panic: Trump Just Dropped a Bomb on Your Stocks
tock Market Panic: Trump Just Dropped a Bomb on Your Stocks The market is in freefall—and Trump's new tarif...
American Alternative | Sponsoredtc pixel
Everyone’s watching Nvidia right now. Here’s why I’m excited.
So, unless you’ve been living under a rock, you probably saw the news… Nvidia just signed a $7 BILLION deal...
Timothy Sykes | Sponsoredtc pixel
What Steve Bannon revealed about Trump’s gold play
A Trump advisor just said 3 words that could reset the dollar. It’s a gold move nobody saw coming—and your ...
Reagan Gold Group | Sponsoredtc pixel
Take a look at this picture ...
A strange investment secret — discovered just a few short weeks before this image was taken — correctly predic...
Weiss Ratings | Sponsoredtc pixel
Is This Stock the 'Next Nvidia'?
'AI Bottleneck' Now Threatens Entire Magnificent 7 A new critical failure has appeared in the AI market, an...
Altimetry | Sponsoredtc pixel
BONUS GUIDE - Ben Stein Prepares For the Next Financial Crisis
With inflation high, debt soaring, and global tensions rising, a financial storm may be brewing. Economist ...
Goldco Precious Metals | Sponsoredtc pixel
Think you missed gold’s boom? Think again
If you've been watching gold's historic run and wondering if it's too late… I've got good news. Because the...
Investors Alley | Sponsoredtc pixel