Options Chain for WILLIAMS SONOMA INC COM (WSM) - $206.79 as of 2/13/2026 8:57:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 127.20 | 131.00 | 129.10 | % | 1.52 | 0 | 0 | 4.23 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:02 PM EST | |||
| 90.00 | 122.20 | 126.00 | 124.10 | % | 1.38 | 0 | 0 | 4.04 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:02 PM EST | |||
| 95.00 | 117.30 | 120.90 | 119.10 | % | 1.25 | 0 | 0 | 3.77 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:02 PM EST | |||
| 100.00 | 112.30 | 115.90 | 114.10 | 94.59 | 0.00 | 0.00% | 1.14 | 0 | 0 | 3.61 | 1.00 | 0.00 | 0.00 | 11/13/2025 | 2/13/2026 4:00:02 PM EST |
| 105.00 | 107.40 | 110.90 | 109.15 | % | 1.04 | 0 | 0 | 3.40 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:02 PM EST | |||
| 110.00 | 102.50 | 106.30 | 104.40 | % | 0.95 | 0 | 0 | 3.21 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:02 PM EST | |||
| 115.00 | 97.50 | 101.00 | 99.25 | % | 0.86 | 0 | 0 | 3.03 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:02 PM EST | |||
| 120.00 | 92.50 | 95.90 | 94.20 | % | 0.79 | 0 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:02 PM EST | |||
| 125.00 | 87.50 | 91.00 | 89.25 | % | 0.71 | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:02 PM EST | |||
| 130.00 | 82.50 | 85.80 | 84.15 | % | 0.65 | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:02 PM EST | |||
| 135.00 | 77.50 | 80.10 | 78.80 | 78.30 | % | 0.58 | 1 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:02 PM EST | |
| 140.00 | 72.50 | 75.30 | 73.90 | % | 0.53 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:02 PM EST | |||
| 145.00 | 67.40 | 70.40 | 68.90 | % | 0.48 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:02 PM EST | |||
| 150.00 | 63.10 | 65.30 | 64.20 | % | 0.43 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:02 PM EST | |||
| 155.00 | 57.50 | 60.10 | 58.80 | 47.37 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 1/26/2026 | 2/13/2026 4:00:02 PM EST |
| 160.00 | 52.60 | 55.00 | 53.80 | 60.70 | 0.00 | 0.00% | 0.34 | 0 | 10 | 1.43 | 1.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 4:00:02 PM EST |
| 165.00 | 48.10 | 50.40 | 49.25 | 48.40 | % | 0.30 | 1 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:02 PM EST | |
| 170.00 | 43.20 | 45.30 | 44.25 | 19.21 | 0.00 | 0.00% | 0.26 | 0 | 3 | 1.04 | 1.00 | 0.00 | 0.00 | 11/28/2025 | 2/13/2026 4:00:02 PM EST |
| 175.00 | 37.70 | 40.80 | 39.25 | 45.70 | 0.00 | 0.00% | 0.22 | 0 | 33 | 1.13 | 1.00 | 0.00 | 0.00 | 2/3/2026 | 2/13/2026 4:00:02 PM EST |
| 180.00 | 32.80 | 35.50 | 34.15 | 25.99 | 0.00 | 0.00% | 0.19 | 0 | 6 | 0.85 | 1.00 | 0.00 | 0.00 | 1/23/2026 | 2/13/2026 4:00:02 PM EST |
| 185.00 | 27.90 | 30.30 | 29.10 | 24.30 | 0.00 | 0.00% | 0.16 | 0 | 32 | 0.77 | 0.99 | 0.00 | -0.04 | 2/12/2026 | 2/13/2026 4:00:02 PM EST |
| 190.00 | 23.10 | 25.40 | 24.25 | 17.40 | 0.00 | 0.00% | 0.13 | 0 | 24 | 0.78 | 0.97 | 0.01 | -0.07 | 1/23/2026 | 2/13/2026 4:00:02 PM EST |
| 195.00 | 18.70 | 20.90 | 19.80 | 24.58 | 0.00 | 0.00% | 0.10 | 0 | 439 | 0.67 | 0.94 | 0.01 | -0.13 | 2/10/2026 | 2/13/2026 4:00:02 PM EST |
| 200.00 | 13.50 | 16.20 | 14.85 | 14.50 | +3.36 | +30.17% | 0.07 | 5 | 137 | 0.56 | 0.88 | 0.02 | -0.20 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 210.00 | 6.10 | 7.70 | 6.90 | 5.00 | -4.17 | -45.48% | 0.03 | 7 | 365 | 0.35 | 0.66 | 0.03 | -0.32 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 220.00 | 1.80 | 2.75 | 2.28 | 2.20 | +0.72 | +48.65% | 0.01 | 298 | 3,160 | 0.37 | 0.33 | 0.03 | -0.28 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 230.00 | 0.40 | 0.95 | 0.68 | 0.57 | -0.01 | -1.73% | 0.00 | 4 | 1,002 | 0.40 | 0.11 | 0.01 | -0.14 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 240.00 | 0.10 | 0.95 | 0.53 | 0.40 | -0.12 | -23.08% | 0.00 | 10 | 121 | 0.52 | 0.02 | 0.00 | -0.04 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 250.00 | 0.00 | 0.25 | 0.13 | 0.10 | -0.25 | -71.43% | 0.00 | 11 | 148 | 0.62 | 0.00 | 0.00 | -0.01 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 260.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.91 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/13/2026 4:00:02 PM EST |
| 270.00 | 0.00 | 2.00 | 1.00 | 4.70 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.31 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 2/13/2026 4:00:02 PM EST |
| 280.00 | 0.00 | 2.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.45 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 2/13/2026 4:00:02 PM EST |
| 290.00 | 0.00 | 2.00 | 1.00 | 1.08 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.58 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 2/13/2026 4:00:02 PM EST |
| 300.00 | 0.00 | 2.00 | 1.00 | 0.71 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.71 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 2/13/2026 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 2.00 | 1.00 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 4 | 4.28 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 2/13/2026 4:00:02 PM EST |
| 90.00 | 0.00 | 2.00 | 1.00 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 2 | 4.04 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 2/13/2026 4:00:02 PM EST |
| 95.00 | 0.00 | 2.00 | 1.00 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.82 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 2/13/2026 4:00:02 PM EST |
| 100.00 | 0.00 | 2.00 | 1.00 | 1.66 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.61 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 2/13/2026 4:00:02 PM EST |
| 105.00 | 0.00 | 2.00 | 1.00 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 4 | 3.41 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 2/13/2026 4:00:02 PM EST |
| 110.00 | 0.00 | 2.00 | 1.00 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.22 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 2/13/2026 4:00:02 PM EST |
| 115.00 | 0.00 | 2.00 | 1.00 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.03 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 2/13/2026 4:00:02 PM EST |
| 120.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:02 PM EST | |||
| 125.00 | 0.00 | 2.00 | 1.00 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.68 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 2/13/2026 4:00:02 PM EST |
| 130.00 | 0.00 | 1.95 | 0.98 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 31 | 2.50 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 2/13/2026 4:00:02 PM EST |
| 135.00 | 0.00 | 1.95 | 0.98 | 2.90 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.35 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 2/13/2026 4:00:02 PM EST |
| 140.00 | 0.00 | 0.65 | 0.33 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.73 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 2/13/2026 4:00:02 PM EST |
| 145.00 | 0.00 | 1.45 | 0.73 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.90 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/13/2026 4:00:02 PM EST |
| 150.00 | 0.00 | 2.05 | 1.03 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.93 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 2/13/2026 4:00:02 PM EST |
| 155.00 | 0.00 | 1.10 | 0.55 | 0.06 | -0.29 | -82.86% | 0.00 | 1 | 60 | 1.53 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 160.00 | 0.00 | 0.45 | 0.23 | 0.10 | +0.05 | +100.00% | 0.00 | 1 | 143 | 1.17 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 165.00 | 0.00 | 0.75 | 0.38 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.18 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/13/2026 4:00:02 PM EST |
| 170.00 | 0.00 | 0.95 | 0.48 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.91 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/13/2026 4:00:02 PM EST |
| 175.00 | 0.00 | 0.40 | 0.20 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 58 | 0.73 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 4:00:02 PM EST |
| 180.00 | 0.00 | 0.70 | 0.35 | 0.45 | +0.20 | +80.00% | 0.00 | 1 | 46 | 0.84 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 185.00 | 0.05 | 0.75 | 0.40 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 242 | 0.61 | -0.01 | 0.00 | -0.04 | 2/10/2026 | 2/13/2026 4:00:02 PM EST |
| 190.00 | 0.20 | 1.15 | 0.68 | 0.75 | +0.20 | +36.37% | 0.00 | 62 | 691 | 0.61 | -0.03 | 0.01 | -0.07 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 195.00 | 0.40 | 1.20 | 0.80 | 0.89 | +0.14 | +18.67% | 0.00 | 4 | 108 | 0.54 | -0.06 | 0.01 | -0.13 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 200.00 | 0.75 | 1.50 | 1.13 | 1.10 | -1.10 | -50.00% | 0.01 | 4 | 108 | 0.49 | -0.12 | 0.02 | -0.20 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 210.00 | 2.35 | 4.00 | 3.18 | 3.20 | 0.00 | 0.00% | 0.02 | 340 | 182 | 0.44 | -0.34 | 0.03 | -0.32 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 220.00 | 7.30 | 9.20 | 8.25 | 15.62 | +7.37 | +89.34% | 0.04 | 1 | 207 | 0.44 | -0.67 | 0.03 | -0.28 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 230.00 | 15.30 | 18.40 | 16.85 | 15.95 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.69 | -0.89 | 0.01 | -0.14 | 2/11/2026 | 2/13/2026 4:00:02 PM EST |
| 240.00 | 24.60 | 27.90 | 26.25 | 26.90 | +3.60 | +15.46% | 0.11 | 50 | 48 | 0.74 | -0.98 | 0.00 | -0.04 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 250.00 | 34.80 | 37.70 | 36.25 | 34.30 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.02 | -1.00 | 0.00 | -0.01 | 2/4/2026 | 2/13/2026 4:00:02 PM EST |
| 260.00 | 45.00 | 47.60 | 46.30 | 44.20 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 2/4/2026 | 2/13/2026 4:00:02 PM EST |
| 270.00 | 54.80 | 57.60 | 56.20 | 71.80 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 2/13/2026 4:00:02 PM EST |
| 280.00 | 64.50 | 67.20 | 65.85 | 87.00 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 8/27/2025 | 2/13/2026 4:00:02 PM EST |
| 290.00 | 74.70 | 77.60 | 76.15 | % | 0.26 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:02 PM EST | |||
| 300.00 | 83.70 | 87.70 | 85.70 | % | 0.29 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:02 PM EST |