Options Chain for WILLIAMS SONOMA INC COM (WSM) - $204.65 as of 1/30/2026 8:58:38 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 133.40 | 137.10 | 135.25 | % | 1.93 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:02 PM EST | |||
| 75.00 | 128.20 | 132.20 | 130.20 | % | 1.74 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:02 PM EST | |||
| 80.00 | 123.10 | 127.40 | 125.25 | % | 1.57 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:02 PM EST | |||
| 85.00 | 118.50 | 122.30 | 120.40 | 80.00 | 0.00 | 0.00% | 1.42 | 0 | 6 | 1.64 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 1/30/2026 4:00:02 PM EST |
| 90.00 | 113.40 | 117.50 | 115.45 | % | 1.28 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:02 PM EST | |||
| 95.00 | 108.60 | 112.30 | 110.45 | % | 1.16 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:02 PM EST | |||
| 100.00 | 103.30 | 107.50 | 105.40 | 90.00 | 0.00 | 0.00% | 1.05 | 0 | 12 | 0.00 | 1.00 | 0.00 | -0.01 | 8/29/2025 | 1/30/2026 4:00:02 PM EST |
| 105.00 | 98.70 | 102.40 | 100.55 | % | 0.96 | 0 | 0 | 1.32 | 1.00 | 0.00 | -0.01 | 1/30/2026 4:00:02 PM EST | |||
| 110.00 | 93.40 | 97.70 | 95.55 | % | 0.87 | 0 | 0 | 1.24 | 1.00 | 0.00 | -0.01 | 1/30/2026 4:00:02 PM EST | |||
| 115.00 | 88.50 | 92.60 | 90.55 | 42.36 | 0.00 | 0.00% | 0.79 | 0 | 2 | 1.18 | 1.00 | 0.00 | -0.02 | 4/3/2025 | 1/30/2026 4:00:02 PM EST |
| 120.00 | 83.80 | 87.60 | 85.70 | % | 0.71 | 0 | 0 | 1.11 | 0.99 | 0.00 | -0.02 | 1/30/2026 4:00:02 PM EST | |||
| 125.00 | 78.70 | 82.70 | 80.70 | 68.84 | 0.00 | 0.00% | 0.65 | 0 | 0 | 0.99 | 0.99 | 0.00 | -0.04 | 10/7/2025 | 1/30/2026 4:00:02 PM EST |
| 130.00 | 75.10 | 77.60 | 76.35 | 71.08 | 0.00 | 0.00% | 0.59 | 0 | 9 | 0.93 | 0.99 | 0.00 | -0.03 | 1/9/2026 | 1/30/2026 4:00:02 PM EST |
| 135.00 | 70.20 | 72.80 | 71.50 | 47.95 | 0.00 | 0.00% | 0.53 | 0 | 1 | 0.89 | 0.98 | 0.00 | -0.04 | 3/20/2025 | 1/30/2026 4:00:02 PM EST |
| 140.00 | 64.80 | 67.90 | 66.35 | 66.00 | 0.00 | 0.00% | 0.47 | 0 | 0 | 0.77 | 0.97 | 0.00 | -0.06 | 9/4/2025 | 1/30/2026 4:00:02 PM EST |
| 145.00 | 60.20 | 63.20 | 61.70 | 29.00 | 0.00 | 0.00% | 0.43 | 0 | 1 | 0.74 | 0.96 | 0.00 | -0.07 | 5/22/2025 | 1/30/2026 4:00:02 PM EST |
| 150.00 | 55.80 | 58.30 | 57.05 | 65.63 | 0.00 | 0.00% | 0.38 | 0 | 22 | 0.69 | 0.94 | 0.00 | -0.08 | 1/22/2026 | 1/30/2026 4:00:02 PM EST |
| 155.00 | 50.50 | 53.70 | 52.10 | 49.25 | 0.00 | 0.00% | 0.34 | 0 | 2 | 0.67 | 0.93 | 0.00 | -0.09 | 1/26/2026 | 1/30/2026 4:00:02 PM EST |
| 160.00 | 46.50 | 48.80 | 47.65 | 52.80 | 0.00 | 0.00% | 0.30 | 0 | 2 | 0.46 | 0.91 | 0.00 | -0.10 | 9/11/2025 | 1/30/2026 4:00:02 PM EST |
| 165.00 | 42.00 | 44.50 | 43.25 | 42.20 | 0.00 | 0.00% | 0.26 | 0 | 4 | 0.48 | 0.89 | 0.00 | -0.11 | 1/12/2026 | 1/30/2026 4:00:02 PM EST |
| 170.00 | 37.70 | 40.00 | 38.85 | 42.60 | 0.00 | 0.00% | 0.23 | 0 | 7 | 0.48 | 0.87 | 0.01 | -0.12 | 1/13/2026 | 1/30/2026 4:00:02 PM EST |
| 175.00 | 33.60 | 35.80 | 34.70 | 32.21 | 0.00 | 0.00% | 0.20 | 0 | 12 | 0.48 | 0.83 | 0.01 | -0.13 | 1/26/2026 | 1/30/2026 4:00:02 PM EST |
| 180.00 | 30.00 | 31.80 | 30.90 | 16.77 | 0.00 | 0.00% | 0.17 | 0 | 12 | 0.48 | 0.80 | 0.01 | -0.14 | 11/21/2025 | 1/30/2026 4:00:02 PM EST |
| 185.00 | 26.40 | 27.90 | 27.15 | 20.02 | 0.00 | 0.00% | 0.15 | 0 | 46 | 0.48 | 0.76 | 0.01 | -0.14 | 1/7/2026 | 1/30/2026 4:00:02 PM EST |
| 190.00 | 22.90 | 24.60 | 23.75 | 24.28 | 0.00 | 0.00% | 0.12 | 0 | 60 | 0.48 | 0.71 | 0.01 | -0.15 | 1/28/2026 | 1/30/2026 4:00:02 PM EST |
| 195.00 | 19.60 | 21.60 | 20.60 | 25.56 | 0.00 | 0.00% | 0.11 | 0 | 16 | 0.48 | 0.66 | 0.01 | -0.16 | 1/16/2026 | 1/30/2026 4:00:02 PM EST |
| 200.00 | 16.70 | 18.60 | 17.65 | 15.70 | -4.04 | -20.47% | 0.09 | 1 | 81 | 0.48 | 0.61 | 0.01 | -0.16 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 210.00 | 11.40 | 12.80 | 12.10 | 12.65 | +0.03 | +0.24% | 0.06 | 1 | 210 | 0.45 | 0.50 | 0.01 | -0.16 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 220.00 | 7.50 | 9.00 | 8.25 | 7.81 | -0.98 | -11.15% | 0.04 | 9 | 393 | 0.45 | 0.39 | 0.01 | -0.15 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 230.00 | 4.70 | 5.90 | 5.30 | 5.40 | -0.35 | -6.09% | 0.02 | 1 | 42 | 0.44 | 0.28 | 0.01 | -0.12 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 240.00 | 3.00 | 3.90 | 3.45 | 3.90 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.45 | 0.20 | 0.01 | -0.10 | 1/29/2026 | 1/30/2026 4:00:02 PM EST |
| 250.00 | 1.75 | 2.45 | 2.10 | 2.99 | 0.00 | 0.00% | 0.01 | 0 | 66 | 0.44 | 0.13 | 0.01 | -0.07 | 1/15/2026 | 1/30/2026 4:00:02 PM EST |
| 260.00 | 1.00 | 1.75 | 1.38 | 1.05 | -0.95 | -47.50% | 0.01 | 1 | 8 | 0.45 | 0.08 | 0.00 | -0.05 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 270.00 | 0.05 | 1.20 | 0.63 | 2.30 | 0.00 | 0.00% | 0.00 | 0 | 114 | 0.39 | 0.05 | 0.00 | -0.03 | 11/12/2025 | 1/30/2026 4:00:02 PM EST |
| 280.00 | 0.00 | 0.95 | 0.48 | 1.70 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.51 | 0.03 | 0.00 | -0.02 | 11/13/2025 | 1/30/2026 4:00:02 PM EST |
| 290.00 | 0.00 | 1.15 | 0.58 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.58 | 0.02 | 0.00 | -0.01 | 1/15/2026 | 1/30/2026 4:00:02 PM EST |
| 300.00 | 0.00 | 0.95 | 0.48 | 0.92 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.60 | 0.01 | 0.00 | -0.01 | 1/22/2026 | 1/30/2026 4:00:02 PM EST |
| 310.00 | 0.00 | 2.15 | 1.08 | 1.14 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.76 | 0.01 | 0.00 | -0.01 | 1/15/2026 | 1/30/2026 4:00:02 PM EST |
| 320.00 | 0.00 | 0.10 | 0.05 | 1.04 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.49 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 1/30/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 2.00 | 1.00 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 32 | 1.88 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 1/30/2026 4:00:02 PM EST |
| 75.00 | 0.00 | 2.05 | 1.03 | 1.06 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.78 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 1/30/2026 4:00:02 PM EST |
| 80.00 | 0.00 | 2.00 | 1.00 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 69 | 1.67 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/30/2026 4:00:02 PM EST |
| 85.00 | 0.00 | 1.15 | 0.58 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.41 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 1/30/2026 4:00:02 PM EST |
| 90.00 | 0.00 | 0.80 | 0.40 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.24 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 1/30/2026 4:00:02 PM EST |
| 95.00 | 0.00 | 0.95 | 0.48 | 1.11 | 0.00 | 0.00% | 0.01 | 0 | 46 | 1.20 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/30/2026 4:00:02 PM EST |
| 100.00 | 0.00 | 0.95 | 0.48 | 8.76 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.13 | 0.00 | 0.00 | -0.01 | 4/22/2025 | 1/30/2026 4:00:02 PM EST |
| 105.00 | 0.00 | 0.80 | 0.40 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.03 | 0.00 | 0.00 | -0.01 | 12/8/2025 | 1/30/2026 4:00:02 PM EST |
| 110.00 | 0.00 | 0.95 | 0.48 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.00 | 0.00 | 0.00 | -0.01 | 10/31/2025 | 1/30/2026 4:00:02 PM EST |
| 115.00 | 0.00 | 0.60 | 0.30 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 312 | 0.86 | 0.00 | 0.00 | -0.02 | 1/13/2026 | 1/30/2026 4:00:02 PM EST |
| 120.00 | 0.00 | 0.95 | 0.48 | 2.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.88 | -0.01 | 0.00 | -0.02 | 10/22/2025 | 1/30/2026 4:00:02 PM EST |
| 125.00 | 0.20 | 1.00 | 0.60 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.74 | -0.01 | 0.00 | -0.04 | 1/27/2026 | 1/30/2026 4:00:02 PM EST |
| 130.00 | 0.00 | 1.20 | 0.60 | 3.10 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.80 | -0.01 | 0.00 | -0.03 | 8/14/2025 | 1/30/2026 4:00:02 PM EST |
| 135.00 | 0.00 | 1.25 | 0.63 | 1.96 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.75 | -0.02 | 0.00 | -0.04 | 1/2/2026 | 1/30/2026 4:00:02 PM EST |
| 140.00 | 0.05 | 1.40 | 0.73 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 47 | 0.58 | -0.03 | 0.00 | -0.06 | 1/22/2026 | 1/30/2026 4:00:02 PM EST |
| 145.00 | 0.20 | 1.55 | 0.88 | 0.82 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.58 | -0.04 | 0.00 | -0.07 | 1/26/2026 | 1/30/2026 4:00:02 PM EST |
| 150.00 | 0.05 | 1.60 | 0.83 | 2.45 | 0.00 | 0.00% | 0.01 | 0 | 53 | 0.50 | -0.06 | 0.00 | -0.08 | 1/5/2026 | 1/30/2026 4:00:02 PM EST |
| 155.00 | 0.55 | 2.15 | 1.35 | 4.50 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.55 | -0.07 | 0.00 | -0.09 | 12/31/2025 | 1/30/2026 4:00:02 PM EST |
| 160.00 | 0.80 | 2.65 | 1.73 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.54 | -0.09 | 0.00 | -0.10 | 1/22/2026 | 1/30/2026 4:00:02 PM EST |
| 165.00 | 1.80 | 2.90 | 2.35 | 2.08 | 0.00 | 0.00% | 0.01 | 0 | 52 | 0.54 | -0.11 | 0.00 | -0.11 | 1/27/2026 | 1/30/2026 4:00:02 PM EST |
| 170.00 | 2.40 | 4.20 | 3.30 | 1.60 | 0.00 | 0.00% | 0.02 | 0 | 91 | 0.55 | -0.13 | 0.01 | -0.12 | 1/22/2026 | 1/30/2026 4:00:02 PM EST |
| 175.00 | 3.10 | 4.10 | 3.60 | 3.79 | 0.00 | 0.00% | 0.02 | 0 | 61 | 0.51 | -0.17 | 0.01 | -0.13 | 1/28/2026 | 1/30/2026 4:00:02 PM EST |
| 180.00 | 4.30 | 5.20 | 4.75 | 5.12 | 0.00 | 0.00% | 0.03 | 0 | 57 | 0.51 | -0.20 | 0.01 | -0.14 | 1/23/2026 | 1/30/2026 4:00:02 PM EST |
| 185.00 | 5.50 | 6.40 | 5.95 | 4.90 | 0.00 | 0.00% | 0.03 | 0 | 27 | 0.50 | -0.24 | 0.01 | -0.14 | 1/22/2026 | 1/30/2026 4:00:02 PM EST |
| 190.00 | 7.10 | 7.90 | 7.50 | 7.20 | +0.59 | +8.93% | 0.04 | 1 | 85 | 0.50 | -0.29 | 0.01 | -0.15 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 195.00 | 8.80 | 9.70 | 9.25 | 9.10 | -0.08 | -0.88% | 0.05 | 5 | 53 | 0.49 | -0.34 | 0.01 | -0.16 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 200.00 | 10.70 | 11.90 | 11.30 | 12.10 | 0.00 | 0.00% | 0.06 | 0 | 46 | 0.49 | -0.39 | 0.01 | -0.16 | 1/23/2026 | 1/30/2026 4:00:02 PM EST |
| 210.00 | 15.70 | 16.80 | 16.25 | 16.80 | +0.10 | +0.60% | 0.08 | 3 | 20 | 0.48 | -0.50 | 0.01 | -0.16 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 220.00 | 21.70 | 23.10 | 22.40 | 17.90 | 0.00 | 0.00% | 0.10 | 0 | 12 | 0.47 | -0.61 | 0.01 | -0.15 | 1/22/2026 | 1/30/2026 4:00:02 PM EST |
| 230.00 | 28.80 | 30.50 | 29.65 | 88.20 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.47 | -0.72 | 0.01 | -0.12 | 4/7/2025 | 1/30/2026 4:00:02 PM EST |
| 240.00 | 36.30 | 38.80 | 37.55 | % | 0.16 | 0 | 0 | 0.45 | -0.80 | 0.01 | -0.10 | 1/30/2026 4:00:02 PM EST | |||
| 250.00 | 44.80 | 47.60 | 46.20 | % | 0.18 | 0 | 0 | 0.51 | -0.87 | 0.01 | -0.07 | 1/30/2026 4:00:02 PM EST | |||
| 260.00 | 54.30 | 56.90 | 55.60 | % | 0.21 | 0 | 0 | 0.53 | -0.92 | 0.00 | -0.05 | 1/30/2026 4:00:02 PM EST | |||
| 270.00 | 63.30 | 66.60 | 64.95 | % | 0.24 | 0 | 0 | 0.56 | -0.95 | 0.00 | -0.03 | 1/30/2026 4:00:02 PM EST | |||
| 280.00 | 73.10 | 77.40 | 75.25 | % | 0.27 | 0 | 0 | 0.65 | -0.97 | 0.00 | -0.02 | 1/30/2026 4:00:02 PM EST | |||
| 290.00 | 83.10 | 87.10 | 85.10 | % | 0.29 | 0 | 0 | 0.71 | -0.98 | 0.00 | -0.01 | 1/30/2026 4:00:02 PM EST | |||
| 300.00 | 93.10 | 97.10 | 95.10 | % | 0.32 | 0 | 0 | 0.76 | -0.99 | 0.00 | -0.01 | 1/30/2026 4:00:02 PM EST | |||
| 310.00 | 103.10 | 107.20 | 105.15 | % | 0.34 | 0 | 0 | 0.80 | -0.99 | 0.00 | -0.01 | 1/30/2026 4:00:02 PM EST | |||
| 320.00 | 113.10 | 117.20 | 115.15 | % | 0.36 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:02 PM EST |