Options Chain for WILLIAMS SONOMA INC COM (WSM) - $191.31 as of 4/10/2026 5:34:25 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 95.80 | 99.20 | 97.50 | % | 1.03 | 0 | 0 | 6.58 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:06 PM EST | |||
| 100.00 | 90.90 | 94.20 | 92.55 | % | 0.93 | 0 | 0 | 6.17 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:06 PM EST | |||
| 105.00 | 85.80 | 88.90 | 87.35 | % | 0.83 | 0 | 0 | 5.57 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:06 PM EST | |||
| 110.00 | 80.90 | 83.60 | 82.25 | % | 0.75 | 0 | 0 | 4.98 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:06 PM EST | |||
| 115.00 | 75.80 | 79.00 | 77.40 | 66.10 | 0.00 | 0.00% | 0.67 | 0 | 1 | 4.93 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 4/15/2026 4:00:06 PM EST |
| 120.00 | 70.80 | 74.00 | 72.40 | % | 0.60 | 0 | 2 | 4.59 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:06 PM EST | |||
| 125.00 | 65.90 | 69.20 | 67.55 | 59.30 | 0.00 | 0.00% | 0.54 | 0 | 1 | 4.37 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 4/15/2026 4:00:06 PM EST |
| 130.00 | 60.80 | 64.00 | 62.40 | % | 0.48 | 0 | 38 | 3.94 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:06 PM EST | |||
| 135.00 | 55.90 | 59.20 | 57.55 | 46.30 | 0.00 | 0.00% | 0.43 | 0 | 1 | 3.74 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 4/15/2026 4:00:06 PM EST |
| 140.00 | 50.80 | 54.30 | 52.55 | 41.00 | 0.00 | 0.00% | 0.38 | 0 | 2 | 3.48 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/15/2026 4:00:06 PM EST |
| 145.00 | 45.80 | 49.10 | 47.45 | 36.10 | 0.00 | 0.00% | 0.33 | 0 | 2 | 3.10 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/15/2026 4:00:06 PM EST |
| 150.00 | 40.70 | 44.20 | 42.45 | 34.70 | 0.00 | 0.00% | 0.28 | 0 | 10 | 2.86 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 4/15/2026 4:00:06 PM EST |
| 155.00 | 35.70 | 39.20 | 37.45 | 27.55 | 0.00 | 0.00% | 0.24 | 0 | 1 | 2.57 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 4/15/2026 4:00:06 PM EST |
| 160.00 | 30.90 | 33.90 | 32.40 | 22.60 | 0.00 | 0.00% | 0.20 | 0 | 2 | 2.18 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/15/2026 4:00:06 PM EST |
| 165.00 | 25.90 | 28.90 | 27.40 | 23.00 | 0.00 | 0.00% | 0.17 | 0 | 3 | 1.92 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 4/15/2026 4:00:06 PM EST |
| 170.00 | 21.40 | 24.20 | 22.80 | 11.38 | 0.00 | 0.00% | 0.13 | 0 | 3 | 1.74 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/15/2026 4:00:06 PM EST |
| 175.00 | 15.80 | 19.00 | 17.40 | 9.10 | 0.00 | 0.00% | 0.10 | 0 | 30 | 1.41 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/15/2026 4:00:06 PM EST |
| 180.00 | 11.50 | 13.80 | 12.65 | 10.24 | 0.00 | 0.00% | 0.07 | 0 | 115 | 1.08 | 0.99 | 0.02 | -0.04 | 4/10/2026 | 4/15/2026 4:00:06 PM EST |
| 185.00 | 6.20 | 9.10 | 7.65 | 8.80 | -1.33 | -13.13% | 0.04 | 2 | 148 | 0.86 | 0.88 | 0.04 | -0.29 | 4/15/2026 | 4/15/2026 4:00:06 PM EST |
| 190.00 | 2.80 | 5.00 | 3.90 | 3.66 | -2.54 | -40.97% | 0.02 | 23 | 457 | 0.43 | 0.66 | 0.06 | -0.49 | 4/15/2026 | 4/15/2026 4:00:06 PM EST |
| 195.00 | 0.60 | 1.90 | 1.25 | 1.25 | -1.40 | -52.83% | 0.01 | 4 | 238 | 0.40 | 0.35 | 0.06 | -0.50 | 4/15/2026 | 4/15/2026 4:00:06 PM EST |
| 200.00 | 0.00 | 0.60 | 0.30 | 0.25 | -0.83 | -76.86% | 0.00 | 10 | 250 | 0.53 | 0.13 | 0.03 | -0.29 | 4/15/2026 | 4/15/2026 4:00:06 PM EST |
| 210.00 | 0.00 | 0.20 | 0.10 | 0.02 | -0.09 | -81.82% | 0.00 | 14 | 992 | 0.72 | 0.01 | 0.00 | -0.01 | 4/15/2026 | 4/15/2026 4:00:06 PM EST |
| 220.00 | 0.00 | 0.15 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 1 | 192 | 0.90 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:06 PM EST |
| 230.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 519 | 1.63 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 4:00:06 PM EST |
| 240.00 | 0.00 | 1.25 | 0.63 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 112 | 2.16 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/15/2026 4:00:06 PM EST |
| 250.00 | 0.00 | 0.55 | 0.28 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 51 | 2.05 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 4:00:06 PM EST |
| 260.00 | 0.00 | 1.40 | 0.70 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 12 | 2.77 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/15/2026 4:00:06 PM EST |
| 270.00 | 0.00 | 1.40 | 0.70 | % | 0.00 | 0 | 3 | 3.02 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:06 PM EST | |||
| 280.00 | 0.00 | 1.40 | 0.70 | % | 0.00 | 0 | 3 | 3.26 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:06 PM EST | |||
| 290.00 | 0.00 | 1.40 | 0.70 | % | 0.00 | 0 | 2 | 3.49 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:06 PM EST | |||
| 300.00 | 0.00 | 1.40 | 0.70 | % | 0.00 | 0 | 1 | 3.70 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:06 PM EST | |||
| 310.00 | 0.00 | 1.40 | 0.70 | % | 0.00 | 0 | 0 | 3.90 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:06 PM EST | |||
| 320.00 | 0.00 | 1.40 | 0.70 | % | 0.00 | 0 | 0 | 4.10 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:06 PM EST | |||
| 100.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:06 PM EST | |||
| 105.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:06 PM EST | |||
| 110.00 | 0.00 | 1.40 | 0.70 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 4 | 4.89 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/15/2026 4:00:06 PM EST |
| 115.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 4.56 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:06 PM EST | |||
| 120.00 | 0.00 | 1.40 | 0.70 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.25 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/15/2026 4:00:06 PM EST |
| 125.00 | 0.00 | 1.40 | 0.70 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 10 | 3.94 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/15/2026 4:00:06 PM EST |
| 130.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 2 | 3.64 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:06 PM EST | |||
| 135.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 55 | 2.22 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/15/2026 4:00:06 PM EST |
| 140.00 | 0.00 | 1.15 | 0.58 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 32 | 2.93 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/15/2026 4:00:06 PM EST |
| 145.00 | 0.00 | 0.95 | 0.48 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 21 | 2.55 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/15/2026 4:00:06 PM EST |
| 150.00 | 0.00 | 0.75 | 0.38 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 225 | 2.18 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 4:00:06 PM EST |
| 155.00 | 0.00 | 0.75 | 0.38 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.95 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/15/2026 4:00:06 PM EST |
| 160.00 | 0.00 | 0.15 | 0.08 | 0.08 | +0.01 | +14.29% | 0.00 | 1 | 118 | 1.25 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:06 PM EST |
| 165.00 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 198 | 1.48 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 4:00:06 PM EST |
| 170.00 | 0.00 | 0.75 | 0.38 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 103 | 1.25 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/15/2026 4:00:06 PM EST |
| 175.00 | 0.00 | 0.45 | 0.23 | 0.17 | -0.31 | -64.59% | 0.00 | 3 | 1,287 | 0.89 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:06 PM EST |
| 180.00 | 0.00 | 0.45 | 0.23 | 0.32 | -0.21 | -39.63% | 0.00 | 9 | 309 | 0.68 | -0.01 | 0.02 | -0.04 | 4/15/2026 | 4/15/2026 4:00:06 PM EST |
| 185.00 | 0.25 | 0.95 | 0.60 | 0.80 | +0.05 | +6.67% | 0.00 | 202 | 909 | 0.56 | -0.12 | 0.04 | -0.29 | 4/15/2026 | 4/15/2026 4:00:06 PM EST |
| 190.00 | 1.25 | 2.35 | 1.80 | 1.90 | +0.40 | +26.67% | 0.01 | 1 | 127 | 0.50 | -0.34 | 0.06 | -0.49 | 4/15/2026 | 4/15/2026 4:00:06 PM EST |
| 195.00 | 3.40 | 5.50 | 4.45 | 6.40 | +2.43 | +61.21% | 0.02 | 2 | 185 | 0.50 | -0.65 | 0.06 | -0.50 | 4/15/2026 | 4/15/2026 4:00:06 PM EST |
| 200.00 | 7.10 | 9.90 | 8.50 | 11.50 | 0.00 | 0.00% | 0.04 | 0 | 28 | 0.84 | -0.87 | 0.03 | -0.29 | 4/10/2026 | 4/15/2026 4:00:06 PM EST |
| 210.00 | 17.00 | 19.90 | 18.45 | % | 0.09 | 0 | 920 | 1.31 | -0.99 | 0.00 | -0.01 | 4/15/2026 4:00:06 PM EST | |||
| 220.00 | 26.80 | 29.90 | 28.35 | % | 0.13 | 0 | 8 | 1.71 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:06 PM EST | |||
| 230.00 | 36.70 | 39.10 | 37.90 | % | 0.16 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:06 PM EST | |||
| 240.00 | 46.90 | 49.90 | 48.40 | % | 0.20 | 0 | 1 | 2.40 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:06 PM EST | |||
| 250.00 | 57.00 | 59.20 | 58.10 | % | 0.23 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:06 PM EST | |||
| 260.00 | 66.70 | 69.90 | 68.30 | % | 0.26 | 0 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:06 PM EST | |||
| 270.00 | 76.50 | 79.90 | 78.20 | % | 0.29 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:06 PM EST | |||
| 280.00 | 86.50 | 89.90 | 88.20 | % | 0.32 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:06 PM EST | |||
| 290.00 | 96.50 | 99.90 | 98.20 | % | 0.34 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:06 PM EST | |||
| 300.00 | 106.90 | 109.90 | 108.40 | % | 0.36 | 0 | 0 | 3.97 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:06 PM EST | |||
| 310.00 | 116.20 | 119.90 | 118.05 | % | 0.38 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:06 PM EST | |||
| 320.00 | 126.40 | 129.80 | 128.10 | % | 0.40 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:06 PM EST |