Options Chain for WILLIAMS SONOMA INC COM (WSM) - $241.78 as of 10/12/2026 12:53:08 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 | 90.50 | 94.10 | 92.30 | % | 0.62 | 0 | 0 | 3.69 | 1.00 | 0.00 | 0.00 | 10/13/2026 9:59:00 AM EST | |||
| 155.00 | 85.50 | 89.10 | 87.30 | % | 0.56 | 0 | 0 | 3.45 | 1.00 | 0.00 | 0.00 | 10/13/2026 9:59:00 AM EST | |||
| 160.00 | 81.00 | 83.70 | 82.35 | 74.60 | 0.00 | 0.00% | 0.51 | 0 | 10 | 3.27 | 1.00 | 0.00 | 0.00 | 8/25/2026 | 10/13/2026 9:59:00 AM EST |
| 165.00 | 75.50 | 79.00 | 77.25 | 71.00 | 0.00 | 0.00% | 0.47 | 0 | 3 | 3.04 | 1.00 | 0.00 | 0.00 | 8/25/2026 | 10/13/2026 9:59:00 AM EST |
| 170.00 | 70.50 | 74.00 | 72.25 | 67.45 | 0.00 | 0.00% | 0.42 | 0 | 3 | 2.88 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/13/2026 9:59:00 AM EST |
| 175.00 | 65.50 | 68.70 | 67.10 | % | 0.38 | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 10/13/2026 9:59:00 AM EST | |||
| 180.00 | 60.50 | 63.60 | 62.05 | 46.90 | 0.00 | 0.00% | 0.34 | 0 | 10 | 2.50 | 1.00 | 0.00 | 0.00 | 9/11/2026 | 10/13/2026 9:59:00 AM EST |
| 185.00 | 55.50 | 58.50 | 57.00 | 52.40 | 0.00 | 0.00% | 0.31 | 0 | 2 | 2.31 | 1.00 | 0.00 | 0.00 | 8/25/2026 | 10/13/2026 9:59:00 AM EST |
| 190.00 | 50.70 | 54.00 | 52.35 | % | 0.28 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 10/13/2026 9:59:00 AM EST | |||
| 195.00 | 45.70 | 48.60 | 47.15 | % | 0.24 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 10/13/2026 9:59:00 AM EST | |||
| 200.00 | 41.00 | 43.70 | 42.35 | % | 0.21 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 10/13/2026 9:59:00 AM EST | |||
| 210.00 | 30.60 | 33.70 | 32.15 | 33.45 | 0.00 | 0.00% | 0.15 | 0 | 2 | 1.42 | 1.00 | 0.00 | -0.01 | 10/6/2026 | 10/13/2026 9:59:00 AM EST |
| 220.00 | 21.10 | 23.80 | 22.45 | 13.07 | 0.00 | 0.00% | 0.10 | 0 | 24 | 1.11 | 0.98 | 0.00 | -0.07 | 9/29/2026 | 10/13/2026 9:59:00 AM EST |
| 230.00 | 11.10 | 14.20 | 12.65 | 10.99 | 0.00 | 0.00% | 0.06 | 0 | 139 | 0.81 | 0.84 | 0.02 | -0.46 | 10/12/2026 | 10/13/2026 9:59:00 AM EST |
| 240.00 | 4.80 | 5.00 | 4.90 | 4.80 | +1.40 | +41.18% | 0.02 | 489 | 853 | 0.42 | 0.53 | 0.04 | -0.62 | 10/13/2026 | 10/13/2026 9:59:00 AM EST |
| 250.00 | 1.00 | 1.10 | 1.05 | 1.03 | +0.20 | +24.10% | 0.00 | 209 | 705 | 0.41 | 0.16 | 0.03 | -0.35 | 10/13/2026 | 10/13/2026 9:59:00 AM EST |
| 260.00 | 0.10 | 0.30 | 0.20 | 0.17 | -0.04 | -19.05% | 0.00 | 3 | 193 | 0.47 | 0.02 | 0.01 | -0.07 | 10/13/2026 | 10/13/2026 9:59:00 AM EST |
| 270.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.86 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/13/2026 9:59:00 AM EST |
| 280.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.14 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/13/2026 9:59:00 AM EST |
| 290.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.25 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 10/13/2026 9:59:00 AM EST |
| 300.00 | 0.00 | 1.55 | 0.78 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.58 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 10/13/2026 9:59:00 AM EST |
| 310.00 | 0.00 | 1.55 | 0.78 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.85 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 10/13/2026 9:59:00 AM EST |
| 320.00 | 0.00 | 1.25 | 0.63 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.92 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/13/2026 9:59:00 AM EST |
| 330.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 10/13/2026 9:59:00 AM EST | |||
| 340.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 10/13/2026 9:59:00 AM EST | |||
| 350.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 10/13/2026 9:59:00 AM EST | |||
| 360.00 | 0.00 | 1.55 | 0.78 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.61 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 10/13/2026 9:59:00 AM 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 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 3.26 | 0.00 | 0.00 | 0.00 | 10/13/2026 9:59:00 AM EST | |||
| 155.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 3.07 | 0.00 | 0.00 | 0.00 | 10/13/2026 9:59:00 AM EST | |||
| 160.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 10/13/2026 9:59:00 AM EST | |||
| 165.00 | 0.00 | 1.50 | 0.75 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.69 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 10/13/2026 9:59:00 AM EST |
| 170.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.17 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 10/13/2026 9:59:00 AM EST |
| 175.00 | 0.00 | 0.75 | 0.38 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.02 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 10/13/2026 9:59:00 AM EST |
| 180.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.87 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/13/2026 9:59:00 AM EST |
| 185.00 | 0.00 | 1.00 | 0.50 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 28 | 1.83 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/13/2026 9:59:00 AM EST |
| 190.00 | 0.00 | 1.25 | 0.63 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.77 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/13/2026 9:59:00 AM EST |
| 195.00 | 0.00 | 0.75 | 0.38 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 34 | 1.44 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/13/2026 9:59:00 AM EST |
| 200.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 89 | 1.30 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/13/2026 9:59:00 AM EST |
| 210.00 | 0.00 | 0.75 | 0.38 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 383 | 1.02 | 0.00 | 0.00 | -0.01 | 10/12/2026 | 10/13/2026 9:59:00 AM EST |
| 220.00 | 0.00 | 1.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 278 | 0.95 | -0.02 | 0.00 | -0.07 | 10/12/2026 | 10/13/2026 9:59:00 AM EST |
| 230.00 | 0.35 | 1.10 | 0.73 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 83 | 0.39 | -0.16 | 0.02 | -0.46 | 10/12/2026 | 10/13/2026 9:59:00 AM EST |
| 240.00 | 2.40 | 4.40 | 3.40 | 4.05 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.38 | -0.47 | 0.04 | -0.62 | 10/9/2026 | 10/13/2026 9:59:00 AM EST |
| 250.00 | 8.20 | 11.10 | 9.65 | 9.79 | 0.00 | 0.00% | 0.04 | 0 | 9 | 0.65 | -0.84 | 0.03 | -0.35 | 10/6/2026 | 10/13/2026 9:59:00 AM EST |
| 260.00 | 17.40 | 19.80 | 18.60 | 27.10 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.87 | -0.98 | 0.01 | -0.07 | 9/22/2026 | 10/13/2026 9:59:00 AM EST |
| 270.00 | 26.90 | 29.90 | 28.40 | % | 0.11 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 10/13/2026 9:59:00 AM EST | |||
| 280.00 | 36.70 | 39.90 | 38.30 | % | 0.14 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 10/13/2026 9:59:00 AM EST | |||
| 290.00 | 47.10 | 49.90 | 48.50 | % | 0.17 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 10/13/2026 9:59:00 AM EST | |||
| 300.00 | 57.00 | 60.10 | 58.55 | % | 0.20 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 10/13/2026 9:59:00 AM EST | |||
| 310.00 | 67.00 | 70.10 | 68.55 | % | 0.22 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 10/13/2026 9:59:00 AM EST | |||
| 320.00 | 76.70 | 80.10 | 78.40 | 85.30 | 0.00 | 0.00% | 0.25 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 8/25/2026 | 10/13/2026 9:59:00 AM EST |
| 330.00 | 87.00 | 90.10 | 88.55 | 96.90 | 0.00 | 0.00% | 0.27 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 8/25/2026 | 10/13/2026 9:59:00 AM EST |
| 340.00 | 96.70 | 99.80 | 98.25 | 103.70 | 0.00 | 0.00% | 0.29 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 8/25/2026 | 10/13/2026 9:59:00 AM EST |
| 350.00 | 106.60 | 109.90 | 108.25 | % | 0.31 | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 10/13/2026 9:59:00 AM EST | |||
| 360.00 | 117.00 | 119.90 | 118.45 | % | 0.33 | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 10/13/2026 9:59:00 AM EST |