Options Chain for WILLIAMS SONOMA INC COM (WSM) - $237.57 as of 8/24/2026 7:07:30 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 87.30 | 91.20 | 89.25 | % | 0.59 | 0 | 0 | 0.85 | 1.00 | 0.00 | -0.02 | 8/24/2026 3:59:51 PM EST | |||
| 155.00 | 82.40 | 86.30 | 84.35 | % | 0.54 | 0 | 0 | 0.81 | 0.99 | 0.00 | -0.03 | 8/24/2026 3:59:51 PM EST | |||
| 160.00 | 77.50 | 81.40 | 79.45 | % | 0.50 | 0 | 0 | 0.77 | 0.99 | 0.00 | -0.03 | 8/24/2026 3:59:51 PM EST | |||
| 165.00 | 73.10 | 76.50 | 74.80 | % | 0.45 | 0 | 0 | 0.72 | 0.98 | 0.00 | -0.04 | 8/24/2026 3:59:51 PM EST | |||
| 170.00 | 68.10 | 71.70 | 69.90 | % | 0.41 | 0 | 0 | 0.69 | 0.97 | 0.00 | -0.05 | 8/24/2026 3:59:51 PM EST | |||
| 175.00 | 63.70 | 67.00 | 65.35 | % | 0.37 | 0 | 0 | 0.66 | 0.96 | 0.00 | -0.05 | 8/24/2026 3:59:51 PM EST | |||
| 180.00 | 58.60 | 62.30 | 60.45 | % | 0.34 | 0 | 0 | 0.64 | 0.95 | 0.00 | -0.06 | 8/24/2026 3:59:51 PM EST | |||
| 185.00 | 54.50 | 57.50 | 56.00 | % | 0.30 | 0 | 0 | 0.49 | 0.93 | 0.00 | -0.07 | 8/24/2026 3:59:51 PM EST | |||
| 190.00 | 49.90 | 53.00 | 51.45 | % | 0.27 | 0 | 0 | 0.50 | 0.91 | 0.00 | -0.08 | 8/24/2026 3:59:51 PM EST | |||
| 195.00 | 45.20 | 48.30 | 46.75 | % | 0.24 | 0 | 0 | 0.48 | 0.89 | 0.00 | -0.09 | 8/24/2026 3:59:51 PM EST | |||
| 200.00 | 40.50 | 44.00 | 42.25 | % | 0.21 | 0 | 0 | 0.46 | 0.86 | 0.01 | -0.10 | 8/24/2026 3:59:51 PM EST | |||
| 210.00 | 32.30 | 35.50 | 33.90 | % | 0.16 | 0 | 0 | 0.44 | 0.80 | 0.01 | -0.12 | 8/24/2026 3:59:51 PM EST | |||
| 220.00 | 25.00 | 27.90 | 26.45 | % | 0.12 | 0 | 0 | 0.43 | 0.72 | 0.01 | -0.14 | 8/24/2026 3:59:51 PM EST | |||
| 230.00 | 18.90 | 21.70 | 20.30 | % | 0.09 | 0 | 0 | 0.43 | 0.63 | 0.01 | -0.15 | 8/24/2026 3:59:51 PM EST | |||
| 240.00 | 13.20 | 16.10 | 14.65 | 14.65 | % | 0.06 | 10 | 0 | 0.42 | 0.52 | 0.01 | -0.15 | 8/24/2026 | 8/24/2026 3:59:51 PM EST | |
| 250.00 | 9.10 | 11.30 | 10.20 | 10.90 | +0.78 | +7.71% | 0.04 | 9 | 35 | 0.41 | 0.41 | 0.01 | -0.14 | 8/24/2026 | 8/24/2026 3:59:51 PM EST |
| 260.00 | 6.60 | 7.70 | 7.15 | % | 0.03 | 0 | 0 | 0.41 | 0.32 | 0.01 | -0.13 | 8/24/2026 3:59:51 PM EST | |||
| 270.00 | 4.30 | 5.50 | 4.90 | 5.10 | % | 0.02 | 4 | 0 | 0.41 | 0.24 | 0.01 | -0.11 | 8/24/2026 | 8/24/2026 3:59:51 PM EST | |
| 280.00 | 2.55 | 5.20 | 3.88 | % | 0.01 | 0 | 0 | 0.43 | 0.18 | 0.01 | -0.10 | 8/24/2026 3:59:51 PM EST | |||
| 290.00 | 1.45 | 3.80 | 2.63 | % | 0.01 | 0 | 0 | 0.43 | 0.13 | 0.01 | -0.08 | 8/24/2026 3:59:51 PM EST | |||
| 300.00 | 0.90 | 3.30 | 2.10 | % | 0.01 | 0 | 0 | 0.45 | 0.10 | 0.00 | -0.07 | 8/24/2026 3:59:51 PM EST | |||
| 310.00 | 0.40 | 2.15 | 1.28 | 1.43 | % | 0.00 | 1 | 0 | 0.43 | 0.08 | 0.00 | -0.06 | 8/24/2026 | 8/24/2026 3:59:51 PM EST | |
| 320.00 | 0.00 | 2.70 | 1.35 | % | 0.00 | 0 | 0 | 0.58 | 0.05 | 0.00 | -0.04 | 8/24/2026 3:59:51 PM EST | |||
| 330.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.51 | 0.04 | 0.00 | -0.03 | 8/24/2026 3:59:51 PM EST | |||
| 340.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.55 | 0.03 | 0.00 | -0.03 | 8/24/2026 3:59:51 PM EST | |||
| 350.00 | 0.00 | 1.95 | 0.98 | % | 0.00 | 0 | 0 | 0.65 | 0.02 | 0.00 | -0.02 | 8/24/2026 3:59:51 PM EST | |||
| 360.00 | 0.00 | 0.95 | 0.48 | 0.43 | -0.29 | -40.28% | 0.00 | 1 | 2 | 0.60 | 0.01 | 0.00 | -0.01 | 8/24/2026 | 8/24/2026 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 0.83 | 0.00 | 0.00 | -0.02 | 8/24/2026 3:59:51 PM EST | |||
| 155.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.69 | -0.01 | 0.00 | -0.03 | 8/24/2026 3:59:51 PM EST | |||
| 160.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 0 | 0.66 | -0.01 | 0.00 | -0.03 | 8/24/2026 3:59:51 PM EST | |||
| 165.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 0.63 | -0.02 | 0.00 | -0.04 | 8/24/2026 3:59:51 PM EST | |||
| 170.00 | 0.05 | 1.35 | 0.70 | % | 0.00 | 0 | 0 | 0.48 | -0.03 | 0.00 | -0.05 | 8/24/2026 3:59:51 PM EST | |||
| 175.00 | 0.30 | 1.45 | 0.88 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.49 | -0.04 | 0.00 | -0.05 | 8/21/2026 | 8/24/2026 3:59:51 PM EST |
| 180.00 | 0.80 | 1.70 | 1.25 | 1.26 | +0.01 | +0.80% | 0.01 | 12 | 1 | 0.50 | -0.05 | 0.00 | -0.06 | 8/24/2026 | 8/24/2026 3:59:51 PM EST |
| 185.00 | 0.85 | 2.15 | 1.50 | 1.43 | -0.17 | -10.63% | 0.01 | 10 | 2 | 0.48 | -0.07 | 0.00 | -0.07 | 8/24/2026 | 8/24/2026 3:59:51 PM EST |
| 190.00 | 0.90 | 3.50 | 2.20 | 2.10 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.49 | -0.09 | 0.00 | -0.08 | 8/21/2026 | 8/24/2026 3:59:51 PM EST |
| 195.00 | 1.60 | 3.10 | 2.35 | % | 0.01 | 0 | 0 | 0.46 | -0.11 | 0.00 | -0.09 | 8/24/2026 3:59:51 PM EST | |||
| 200.00 | 1.60 | 4.60 | 3.10 | % | 0.02 | 0 | 0 | 0.46 | -0.14 | 0.01 | -0.10 | 8/24/2026 3:59:51 PM EST | |||
| 210.00 | 3.00 | 6.40 | 4.70 | 5.35 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.44 | -0.20 | 0.01 | -0.12 | 8/20/2026 | 8/24/2026 3:59:51 PM EST |
| 220.00 | 6.40 | 8.50 | 7.45 | 8.00 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.43 | -0.28 | 0.01 | -0.14 | 8/21/2026 | 8/24/2026 3:59:51 PM EST |
| 230.00 | 9.20 | 11.50 | 10.35 | 12.60 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.41 | -0.37 | 0.01 | -0.15 | 8/20/2026 | 8/24/2026 3:59:51 PM EST |
| 240.00 | 13.50 | 16.30 | 14.90 | 17.90 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.40 | -0.48 | 0.01 | -0.15 | 8/20/2026 | 8/24/2026 3:59:51 PM EST |
| 250.00 | 19.60 | 21.80 | 20.70 | % | 0.08 | 0 | 0 | 0.39 | -0.59 | 0.01 | -0.14 | 8/24/2026 3:59:51 PM EST | |||
| 260.00 | 26.30 | 29.20 | 27.75 | % | 0.11 | 0 | 0 | 0.40 | -0.68 | 0.01 | -0.13 | 8/24/2026 3:59:51 PM EST | |||
| 270.00 | 33.70 | 36.60 | 35.15 | % | 0.13 | 0 | 0 | 0.38 | -0.76 | 0.01 | -0.11 | 8/24/2026 3:59:51 PM EST | |||
| 280.00 | 42.20 | 45.40 | 43.80 | % | 0.16 | 0 | 0 | 0.38 | -0.82 | 0.01 | -0.10 | 8/24/2026 3:59:51 PM EST | |||
| 290.00 | 51.30 | 55.20 | 53.25 | % | 0.18 | 0 | 0 | 0.53 | -0.87 | 0.01 | -0.08 | 8/24/2026 3:59:51 PM EST | |||
| 300.00 | 60.70 | 64.10 | 62.40 | % | 0.21 | 0 | 0 | 0.53 | -0.90 | 0.00 | -0.07 | 8/24/2026 3:59:51 PM EST | |||
| 310.00 | 70.30 | 74.20 | 72.25 | % | 0.23 | 0 | 0 | 0.59 | -0.92 | 0.00 | -0.06 | 8/24/2026 3:59:51 PM EST | |||
| 320.00 | 80.20 | 83.30 | 81.75 | % | 0.26 | 0 | 0 | 0.59 | -0.95 | 0.00 | -0.04 | 8/24/2026 3:59:51 PM EST | |||
| 330.00 | 90.00 | 94.10 | 92.05 | % | 0.28 | 0 | 0 | 0.67 | -0.96 | 0.00 | -0.03 | 8/24/2026 3:59:51 PM EST | |||
| 340.00 | 100.00 | 103.80 | 101.90 | % | 0.30 | 0 | 0 | 0.71 | -0.97 | 0.00 | -0.03 | 8/24/2026 3:59:51 PM EST | |||
| 350.00 | 110.00 | 113.60 | 111.80 | % | 0.32 | 0 | 0 | 0.73 | -0.98 | 0.00 | -0.02 | 8/24/2026 3:59:51 PM EST | |||
| 360.00 | 120.00 | 123.60 | 121.80 | % | 0.34 | 0 | 0 | 0.77 | -0.99 | 0.00 | -0.01 | 8/24/2026 3:59:51 PM EST |