Options Chain for WILLIAMS SONOMA INC COM (WSM) - $179.86 as of 3/16/2026 6:36:23 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 | 110.40 | 114.70 | 112.55 | % | 1.61 | 0 | 0 | 6.20 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:55 PM EST | |||
| 75.00 | 105.40 | 109.50 | 107.45 | % | 1.43 | 0 | 0 | 5.80 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:55 PM EST | |||
| 80.00 | 100.70 | 104.60 | 102.65 | % | 1.28 | 0 | 0 | 5.42 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:55 PM EST | |||
| 85.00 | 96.50 | 99.60 | 98.05 | 80.00 | 0.00 | 0.00% | 1.15 | 0 | 6 | 4.96 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 3/16/2026 3:59:55 PM EST |
| 90.00 | 91.00 | 94.50 | 92.75 | 125.40 | 0.00 | 0.00% | 1.03 | 0 | 1 | 4.58 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 3/16/2026 3:59:55 PM EST |
| 95.00 | 85.70 | 89.60 | 87.65 | % | 0.92 | 0 | 0 | 4.33 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:55 PM EST | |||
| 100.00 | 80.90 | 84.50 | 82.70 | 85.50 | 0.00 | 0.00% | 0.83 | 0 | 12 | 3.99 | 1.00 | 0.00 | 0.00 | 3/6/2026 | 3/16/2026 3:59:55 PM EST |
| 105.00 | 76.70 | 79.50 | 78.10 | 74.00 | 0.00 | 0.00% | 0.74 | 0 | 1 | 3.71 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 3:59:55 PM EST |
| 110.00 | 70.90 | 74.50 | 72.70 | % | 0.66 | 0 | 0 | 3.45 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:55 PM EST | |||
| 115.00 | 66.80 | 69.30 | 68.05 | 42.36 | 0.00 | 0.00% | 0.59 | 0 | 2 | 3.11 | 1.00 | 0.00 | 0.00 | 4/3/2025 | 3/16/2026 3:59:55 PM EST |
| 120.00 | 61.80 | 64.50 | 63.15 | 59.20 | 0.00 | 0.00% | 0.53 | 0 | 1 | 2.96 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 3:59:55 PM EST |
| 125.00 | 56.90 | 59.50 | 58.20 | 92.70 | 0.00 | 0.00% | 0.47 | 0 | 1 | 2.72 | 1.00 | 0.00 | -0.01 | 2/12/2026 | 3/16/2026 3:59:55 PM EST |
| 130.00 | 51.90 | 54.60 | 53.25 | 71.08 | 0.00 | 0.00% | 0.41 | 0 | 9 | 2.53 | 1.00 | 0.00 | -0.02 | 1/9/2026 | 3/16/2026 3:59:55 PM EST |
| 135.00 | 46.10 | 49.60 | 47.85 | 47.95 | 0.00 | 0.00% | 0.35 | 0 | 1 | 2.31 | 0.99 | 0.00 | -0.06 | 3/20/2025 | 3/16/2026 3:59:55 PM EST |
| 140.00 | 41.40 | 44.70 | 43.05 | 66.00 | 0.00 | 0.00% | 0.31 | 0 | 0 | 2.13 | 0.98 | 0.00 | -0.14 | 9/4/2025 | 3/16/2026 3:59:55 PM EST |
| 145.00 | 37.20 | 39.90 | 38.55 | 29.00 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.97 | 0.97 | 0.00 | -0.24 | 5/22/2025 | 3/16/2026 3:59:55 PM EST |
| 150.00 | 31.60 | 35.20 | 33.40 | 70.00 | 0.00 | 0.00% | 0.22 | 0 | 22 | 1.83 | 0.95 | 0.00 | -0.36 | 2/12/2026 | 3/16/2026 3:59:55 PM EST |
| 155.00 | 27.50 | 30.10 | 28.80 | 49.25 | 0.00 | 0.00% | 0.19 | 0 | 2 | 1.59 | 0.91 | 0.01 | -0.50 | 1/26/2026 | 3/16/2026 3:59:55 PM EST |
| 160.00 | 23.40 | 26.00 | 24.70 | 23.87 | 0.00 | 0.00% | 0.15 | 0 | 7 | 1.23 | 0.87 | 0.01 | -0.65 | 3/12/2026 | 3/16/2026 3:59:55 PM EST |
| 165.00 | 19.20 | 21.60 | 20.40 | 20.40 | -0.28 | -1.36% | 0.12 | 3 | 9 | 1.19 | 0.81 | 0.01 | -0.81 | 3/16/2026 | 3/16/2026 3:59:55 PM EST |
| 170.00 | 15.60 | 17.10 | 16.35 | 16.55 | -19.48 | -54.07% | 0.10 | 3 | 7 | 1.14 | 0.74 | 0.01 | -0.94 | 3/16/2026 | 3/16/2026 3:59:55 PM EST |
| 175.00 | 12.00 | 13.70 | 12.85 | 13.00 | -19.21 | -59.64% | 0.07 | 2 | 12 | 1.12 | 0.66 | 0.02 | -1.04 | 3/16/2026 | 3/16/2026 3:59:55 PM EST |
| 180.00 | 9.10 | 10.70 | 9.90 | 10.04 | +1.16 | +13.07% | 0.06 | 4 | 19 | 1.11 | 0.58 | 0.02 | -1.09 | 3/16/2026 | 3/16/2026 3:59:55 PM EST |
| 185.00 | 6.60 | 8.20 | 7.40 | 7.40 | +0.40 | +5.72% | 0.04 | 30 | 65 | 1.10 | 0.48 | 0.02 | -1.08 | 3/16/2026 | 3/16/2026 3:59:55 PM EST |
| 190.00 | 4.50 | 6.10 | 5.30 | 5.30 | +0.80 | +17.78% | 0.03 | 41 | 89 | 1.08 | 0.39 | 0.02 | -1.01 | 3/16/2026 | 3/16/2026 3:59:55 PM EST |
| 195.00 | 2.90 | 4.40 | 3.65 | 3.60 | 0.00 | 0.00% | 0.02 | 2 | 264 | 1.06 | 0.30 | 0.02 | -0.89 | 3/16/2026 | 3/16/2026 3:59:55 PM EST |
| 200.00 | 1.80 | 3.00 | 2.40 | 2.55 | -1.45 | -36.25% | 0.01 | 21 | 237 | 1.04 | 0.22 | 0.01 | -0.75 | 3/16/2026 | 3/16/2026 3:59:55 PM EST |
| 210.00 | 0.65 | 1.40 | 1.03 | 1.17 | +0.17 | +17.00% | 0.00 | 29 | 268 | 0.99 | 0.10 | 0.01 | -0.43 | 3/16/2026 | 3/16/2026 3:59:55 PM EST |
| 220.00 | 0.15 | 0.75 | 0.45 | 0.37 | +0.02 | +5.72% | 0.00 | 28 | 454 | 1.04 | 0.04 | 0.00 | -0.21 | 3/16/2026 | 3/16/2026 3:59:55 PM EST |
| 230.00 | 0.05 | 0.30 | 0.18 | 0.59 | +0.34 | +136.00% | 0.00 | 5 | 433 | 1.06 | 0.01 | 0.00 | -0.09 | 3/16/2026 | 3/16/2026 3:59:55 PM EST |
| 240.00 | 0.00 | 0.10 | 0.05 | 0.10 | -0.20 | -66.67% | 0.00 | 8 | 327 | 1.15 | 0.00 | 0.00 | -0.03 | 3/16/2026 | 3/16/2026 3:59:55 PM EST |
| 250.00 | 0.00 | 0.10 | 0.05 | 0.10 | +0.05 | +100.00% | 0.00 | 1 | 182 | 1.30 | 0.00 | 0.00 | -0.01 | 3/16/2026 | 3/16/2026 3:59:55 PM EST |
| 260.00 | 0.00 | 0.20 | 0.10 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 50 | 1.57 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 3:59:55 PM EST |
| 270.00 | 0.00 | 0.10 | 0.05 | 0.07 | -0.03 | -30.00% | 0.00 | 1 | 165 | 1.56 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:55 PM EST |
| 280.00 | 0.00 | 1.45 | 0.73 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.57 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 3/16/2026 3:59:55 PM EST |
| 290.00 | 0.00 | 1.45 | 0.73 | 0.63 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.73 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 3/16/2026 3:59:55 PM EST |
| 300.00 | 0.00 | 1.45 | 0.73 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 7 | 2.88 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 3/16/2026 3:59:55 PM EST |
| 310.00 | 0.00 | 1.45 | 0.73 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 4 | 3.02 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 3/16/2026 3:59:55 PM EST |
| 320.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 12 | 2.13 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 3/16/2026 3:59:55 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 | 1.45 | 0.73 | 0.98 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.00 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 3/16/2026 3:59:55 PM EST |
| 75.00 | 0.00 | 1.45 | 0.73 | 1.06 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 3/16/2026 3:59:55 PM EST |
| 80.00 | 0.00 | 1.45 | 0.73 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 69 | 0.00 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 3/16/2026 3:59:55 PM EST |
| 85.00 | 0.00 | 1.45 | 0.73 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 4.64 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 3/16/2026 3:59:55 PM EST |
| 90.00 | 0.00 | 1.45 | 0.73 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.33 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 3/16/2026 3:59:55 PM EST |
| 95.00 | 0.00 | 1.50 | 0.75 | 0.58 | 0.00 | 0.00% | 0.01 | 0 | 46 | 4.08 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 3/16/2026 3:59:55 PM EST |
| 100.00 | 0.00 | 1.50 | 0.75 | 8.76 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.80 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 3/16/2026 3:59:55 PM EST |
| 105.00 | 0.00 | 1.30 | 0.65 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.43 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 3/16/2026 3:59:55 PM EST |
| 110.00 | 0.00 | 1.45 | 0.73 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 21 | 3.27 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 3/16/2026 3:59:55 PM EST |
| 115.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 312 | 2.35 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 3/16/2026 3:59:55 PM EST |
| 120.00 | 0.00 | 0.15 | 0.08 | 2.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.85 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 3/16/2026 3:59:55 PM EST |
| 125.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.05 | -50.00% | 0.00 | 24 | 501 | 1.54 | 0.00 | 0.00 | -0.01 | 3/16/2026 | 3/16/2026 3:59:55 PM EST |
| 130.00 | 0.00 | 0.45 | 0.23 | 0.34 | -0.01 | -2.86% | 0.00 | 6 | 44 | 1.87 | 0.00 | 0.00 | -0.02 | 3/16/2026 | 3/16/2026 3:59:55 PM EST |
| 135.00 | 0.00 | 0.25 | 0.13 | 0.22 | -0.03 | -12.00% | 0.00 | 15 | 31 | 1.55 | -0.01 | 0.00 | -0.06 | 3/16/2026 | 3/16/2026 3:59:55 PM EST |
| 140.00 | 0.00 | 0.50 | 0.25 | 0.30 | -0.17 | -36.17% | 0.00 | 20 | 66 | 1.53 | -0.02 | 0.00 | -0.14 | 3/16/2026 | 3/16/2026 3:59:55 PM EST |
| 145.00 | 0.05 | 0.95 | 0.50 | 0.48 | -0.22 | -31.43% | 0.00 | 27 | 38 | 1.15 | -0.03 | 0.00 | -0.24 | 3/16/2026 | 3/16/2026 3:59:55 PM EST |
| 150.00 | 0.10 | 0.75 | 0.43 | 0.67 | -0.35 | -34.32% | 0.00 | 55 | 187 | 1.08 | -0.05 | 0.00 | -0.36 | 3/16/2026 | 3/16/2026 3:59:55 PM EST |
| 155.00 | 1.00 | 1.25 | 1.13 | 1.05 | -0.50 | -32.26% | 0.01 | 11 | 24 | 1.26 | -0.09 | 0.01 | -0.50 | 3/16/2026 | 3/16/2026 3:59:55 PM EST |
| 160.00 | 1.55 | 2.35 | 1.95 | 1.70 | -1.25 | -42.38% | 0.01 | 31 | 63 | 1.23 | -0.13 | 0.01 | -0.65 | 3/16/2026 | 3/16/2026 3:59:55 PM EST |
| 165.00 | 1.80 | 2.85 | 2.33 | 2.55 | -0.89 | -25.88% | 0.01 | 8 | 40 | 1.15 | -0.19 | 0.01 | -0.81 | 3/16/2026 | 3/16/2026 3:59:55 PM EST |
| 170.00 | 2.70 | 4.10 | 3.40 | 3.60 | -1.21 | -25.16% | 0.02 | 6 | 118 | 1.12 | -0.26 | 0.01 | -0.94 | 3/16/2026 | 3/16/2026 3:59:55 PM EST |
| 175.00 | 5.00 | 5.90 | 5.45 | 5.08 | -1.62 | -24.18% | 0.03 | 63 | 77 | 1.18 | -0.34 | 0.02 | -1.04 | 3/16/2026 | 3/16/2026 3:59:55 PM EST |
| 180.00 | 6.10 | 7.80 | 6.95 | 6.76 | -2.08 | -23.53% | 0.04 | 6 | 223 | 1.09 | -0.42 | 0.02 | -1.09 | 3/16/2026 | 3/16/2026 3:59:55 PM EST |
| 185.00 | 8.70 | 10.20 | 9.45 | 9.38 | +0.61 | +6.96% | 0.05 | 62 | 68 | 1.08 | -0.52 | 0.02 | -1.08 | 3/16/2026 | 3/16/2026 3:59:55 PM EST |
| 190.00 | 11.60 | 13.20 | 12.40 | 12.50 | -1.80 | -12.59% | 0.07 | 35 | 285 | 1.07 | -0.61 | 0.02 | -1.01 | 3/16/2026 | 3/16/2026 3:59:55 PM EST |
| 195.00 | 15.00 | 17.10 | 16.05 | 16.55 | -1.35 | -7.55% | 0.08 | 2 | 356 | 1.09 | -0.70 | 0.02 | -0.89 | 3/16/2026 | 3/16/2026 3:59:55 PM EST |
| 200.00 | 18.30 | 20.30 | 19.30 | 19.20 | -2.30 | -10.70% | 0.10 | 5 | 70 | 0.97 | -0.78 | 0.01 | -0.75 | 3/16/2026 | 3/16/2026 3:59:55 PM EST |
| 210.00 | 26.50 | 29.80 | 28.15 | 21.25 | 0.00 | 0.00% | 0.13 | 0 | 86 | 1.38 | -0.90 | 0.01 | -0.43 | 3/10/2026 | 3/16/2026 3:59:55 PM EST |
| 220.00 | 35.90 | 39.50 | 37.70 | 37.20 | +17.80 | +91.76% | 0.17 | 3 | 39 | 1.62 | -0.96 | 0.00 | -0.21 | 3/16/2026 | 3/16/2026 3:59:55 PM EST |
| 230.00 | 45.70 | 48.40 | 47.05 | 50.50 | 0.00 | 0.00% | 0.20 | 0 | 5 | 1.53 | -0.99 | 0.00 | -0.09 | 3/12/2026 | 3/16/2026 3:59:55 PM EST |
| 240.00 | 55.50 | 59.20 | 57.35 | 61.20 | 0.00 | 0.00% | 0.24 | 0 | 2 | 2.04 | -1.00 | 0.00 | -0.03 | 3/12/2026 | 3/16/2026 3:59:55 PM EST |
| 250.00 | 65.60 | 68.30 | 66.95 | 51.10 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.89 | -1.00 | 0.00 | -0.01 | 3/2/2026 | 3/16/2026 3:59:55 PM EST |
| 260.00 | 75.60 | 79.10 | 77.35 | % | 0.30 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:55 PM EST | |||
| 270.00 | 85.60 | 88.30 | 86.95 | % | 0.32 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:55 PM EST | |||
| 280.00 | 95.60 | 98.30 | 96.95 | % | 0.35 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:55 PM EST | |||
| 290.00 | 105.60 | 109.10 | 107.35 | % | 0.37 | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:55 PM EST | |||
| 300.00 | 115.60 | 119.10 | 117.35 | % | 0.39 | 0 | 0 | 3.10 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:55 PM EST | |||
| 310.00 | 125.60 | 129.10 | 127.35 | % | 0.41 | 0 | 0 | 3.18 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:55 PM EST | |||
| 320.00 | 135.50 | 139.10 | 137.30 | % | 0.43 | 0 | 0 | 3.39 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:55 PM EST |