Options Chain for WILLIAMS SONOMA INC COM (WSM) - $202.00 as of 2/24/2026 7:23:00 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 | 112.30 | 116.20 | 114.25 | % | 1.20 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:10 PM EST | |||
| 100.00 | 107.40 | 111.20 | 109.30 | % | 1.09 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:10 PM EST | |||
| 105.00 | 102.40 | 106.30 | 104.35 | % | 0.99 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:10 PM EST | |||
| 110.00 | 97.40 | 101.30 | 99.35 | % | 0.90 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:10 PM EST | |||
| 115.00 | 92.50 | 96.40 | 94.45 | % | 0.82 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:10 PM EST | |||
| 120.00 | 87.60 | 91.50 | 89.55 | % | 0.75 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:10 PM EST | |||
| 125.00 | 82.70 | 86.50 | 84.60 | % | 0.68 | 0 | 0 | 0.99 | 0.99 | 0.00 | -0.01 | 2/24/2026 4:00:10 PM EST | |||
| 130.00 | 77.80 | 81.70 | 79.75 | % | 0.61 | 0 | 0 | 0.95 | 0.99 | 0.00 | -0.01 | 2/24/2026 4:00:10 PM EST | |||
| 135.00 | 72.90 | 76.30 | 74.60 | % | 0.55 | 0 | 0 | 0.84 | 0.99 | 0.00 | -0.02 | 2/24/2026 4:00:10 PM EST | |||
| 140.00 | 68.10 | 71.80 | 69.95 | % | 0.50 | 0 | 0 | 0.83 | 0.98 | 0.00 | -0.02 | 2/24/2026 4:00:10 PM EST | |||
| 145.00 | 63.30 | 66.70 | 65.00 | % | 0.45 | 0 | 0 | 0.76 | 0.97 | 0.00 | -0.03 | 2/24/2026 4:00:10 PM EST | |||
| 150.00 | 59.10 | 62.50 | 60.80 | 71.16 | 0.00 | 0.00% | 0.41 | 0 | 10 | 0.77 | 0.96 | 0.00 | -0.04 | 2/3/2026 | 2/24/2026 4:00:10 PM EST |
| 155.00 | 53.90 | 57.90 | 55.90 | 38.40 | 0.00 | 0.00% | 0.36 | 0 | 2 | 0.74 | 0.95 | 0.00 | -0.05 | 12/26/2025 | 2/24/2026 4:00:10 PM EST |
| 160.00 | 49.60 | 53.30 | 51.45 | % | 0.32 | 0 | 0 | 0.55 | 0.93 | 0.00 | -0.06 | 2/24/2026 4:00:10 PM EST | |||
| 165.00 | 45.60 | 48.80 | 47.20 | % | 0.29 | 0 | 0 | 0.57 | 0.91 | 0.00 | -0.07 | 2/24/2026 4:00:10 PM EST | |||
| 170.00 | 41.20 | 43.70 | 42.45 | 26.47 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.55 | 0.88 | 0.00 | -0.08 | 12/29/2025 | 2/24/2026 4:00:10 PM EST |
| 175.00 | 37.00 | 39.50 | 38.25 | % | 0.22 | 0 | 0 | 0.54 | 0.85 | 0.01 | -0.10 | 2/24/2026 4:00:10 PM EST | |||
| 180.00 | 33.10 | 36.10 | 34.60 | % | 0.19 | 0 | 0 | 0.55 | 0.81 | 0.01 | -0.11 | 2/24/2026 4:00:10 PM EST | |||
| 185.00 | 28.90 | 31.50 | 30.20 | 27.30 | 0.00 | 0.00% | 0.16 | 0 | 82 | 0.51 | 0.77 | 0.01 | -0.12 | 2/23/2026 | 2/24/2026 4:00:10 PM EST |
| 190.00 | 25.50 | 28.00 | 26.75 | 11.50 | 0.00 | 0.00% | 0.14 | 0 | 11 | 0.51 | 0.73 | 0.01 | -0.13 | 12/31/2025 | 2/24/2026 4:00:10 PM EST |
| 195.00 | 22.10 | 24.20 | 23.15 | 12.00 | 0.00 | 0.00% | 0.12 | 0 | 14 | 0.50 | 0.68 | 0.01 | -0.14 | 1/2/2026 | 2/24/2026 4:00:10 PM EST |
| 200.00 | 19.50 | 21.00 | 20.25 | 17.78 | 0.00 | 0.00% | 0.10 | 0 | 12 | 0.50 | 0.63 | 0.01 | -0.15 | 2/23/2026 | 2/24/2026 4:00:10 PM EST |
| 210.00 | 14.40 | 15.60 | 15.00 | 12.20 | 0.00 | 0.00% | 0.07 | 0 | 57 | 0.49 | 0.53 | 0.01 | -0.15 | 2/23/2026 | 2/24/2026 4:00:10 PM EST |
| 220.00 | 9.90 | 11.50 | 10.70 | 10.73 | -2.50 | -18.90% | 0.05 | 6 | 54 | 0.48 | 0.42 | 0.01 | -0.15 | 2/24/2026 | 2/24/2026 4:00:10 PM EST |
| 230.00 | 6.70 | 8.00 | 7.35 | 6.10 | 0.00 | 0.00% | 0.03 | 0 | 33 | 0.48 | 0.33 | 0.01 | -0.13 | 2/23/2026 | 2/24/2026 4:00:10 PM EST |
| 240.00 | 4.30 | 5.70 | 5.00 | 4.10 | 0.00 | 0.00% | 0.02 | 0 | 24 | 0.47 | 0.24 | 0.01 | -0.11 | 2/23/2026 | 2/24/2026 4:00:10 PM EST |
| 250.00 | 2.50 | 3.90 | 3.20 | 2.50 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.46 | 0.17 | 0.01 | -0.09 | 2/23/2026 | 2/24/2026 4:00:10 PM EST |
| 260.00 | 1.25 | 2.65 | 1.95 | 2.40 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.45 | 0.12 | 0.01 | -0.07 | 2/19/2026 | 2/24/2026 4:00:10 PM EST |
| 270.00 | 0.05 | 3.10 | 1.58 | 2.90 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.43 | 0.08 | 0.00 | -0.05 | 2/12/2026 | 2/24/2026 4:00:10 PM EST |
| 280.00 | 0.10 | 1.15 | 0.63 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.42 | 0.05 | 0.00 | -0.04 | 2/12/2026 | 2/24/2026 4:00:10 PM EST |
| 290.00 | 0.05 | 1.10 | 0.58 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.44 | 0.04 | 0.00 | -0.03 | 2/13/2026 | 2/24/2026 4:00:10 PM EST |
| 300.00 | 0.00 | 0.95 | 0.48 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.56 | 0.02 | 0.00 | -0.02 | 2/13/2026 | 2/24/2026 4:00:10 PM EST |
| 310.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.57 | 0.01 | 0.00 | -0.01 | 2/24/2026 4:00:10 PM EST | |||
| 320.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.61 | 0.01 | 0.00 | -0.01 | 2/24/2026 4:00:10 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 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:10 PM EST | |||
| 100.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:10 PM EST | |||
| 105.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:10 PM EST | |||
| 110.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:10 PM EST | |||
| 115.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:10 PM EST | |||
| 120.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:10 PM EST | |||
| 125.00 | 0.10 | 0.80 | 0.45 | % | 0.00 | 0 | 0 | 0.69 | -0.01 | 0.00 | -0.01 | 2/24/2026 4:00:10 PM EST | |||
| 130.00 | 0.05 | 0.90 | 0.48 | 0.77 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.63 | -0.01 | 0.00 | -0.01 | 1/21/2026 | 2/24/2026 4:00:10 PM EST |
| 135.00 | 0.05 | 1.40 | 0.73 | % | 0.01 | 0 | 0 | 0.62 | -0.01 | 0.00 | -0.02 | 2/24/2026 4:00:10 PM EST | |||
| 140.00 | 0.05 | 0.90 | 0.48 | 2.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.53 | -0.02 | 0.00 | -0.02 | 12/29/2025 | 2/24/2026 4:00:10 PM EST |
| 145.00 | 0.05 | 1.20 | 0.63 | 2.50 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.51 | -0.03 | 0.00 | -0.03 | 12/29/2025 | 2/24/2026 4:00:10 PM EST |
| 150.00 | 1.00 | 3.20 | 2.10 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.67 | -0.04 | 0.00 | -0.04 | 2/23/2026 | 2/24/2026 4:00:10 PM EST |
| 155.00 | 1.05 | 3.40 | 2.23 | 2.65 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.63 | -0.05 | 0.00 | -0.05 | 1/13/2026 | 2/24/2026 4:00:10 PM EST |
| 160.00 | 1.50 | 3.60 | 2.55 | 6.90 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.60 | -0.07 | 0.00 | -0.06 | 1/2/2026 | 2/24/2026 4:00:10 PM EST |
| 165.00 | 1.95 | 3.90 | 2.93 | % | 0.02 | 0 | 0 | 0.58 | -0.09 | 0.00 | -0.07 | 2/24/2026 4:00:10 PM EST | |||
| 170.00 | 2.80 | 4.40 | 3.60 | 3.07 | 0.00 | 0.00% | 0.02 | 0 | 14 | 0.57 | -0.12 | 0.00 | -0.08 | 2/18/2026 | 2/24/2026 4:00:10 PM EST |
| 175.00 | 3.20 | 3.90 | 3.55 | 3.90 | +0.30 | +8.34% | 0.02 | 2,046 | 2,004 | 0.51 | -0.15 | 0.01 | -0.10 | 2/24/2026 | 2/24/2026 4:00:10 PM EST |
| 180.00 | 3.90 | 5.10 | 4.50 | 4.62 | 0.00 | 0.00% | 0.03 | 0 | 37 | 0.51 | -0.19 | 0.01 | -0.11 | 2/18/2026 | 2/24/2026 4:00:10 PM EST |
| 185.00 | 4.30 | 6.00 | 5.15 | 6.45 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.48 | -0.23 | 0.01 | -0.12 | 2/17/2026 | 2/24/2026 4:00:10 PM EST |
| 190.00 | 6.50 | 7.50 | 7.00 | 7.70 | 0.00 | 0.00% | 0.04 | 0 | 13 | 0.49 | -0.27 | 0.01 | -0.13 | 2/17/2026 | 2/24/2026 4:00:10 PM EST |
| 195.00 | 7.90 | 9.00 | 8.45 | 9.30 | +1.25 | +15.53% | 0.04 | 1 | 18 | 0.48 | -0.32 | 0.01 | -0.14 | 2/24/2026 | 2/24/2026 4:00:10 PM EST |
| 200.00 | 9.80 | 10.90 | 10.35 | 11.53 | -1.87 | -13.96% | 0.05 | 1 | 19 | 0.47 | -0.37 | 0.01 | -0.15 | 2/24/2026 | 2/24/2026 4:00:10 PM EST |
| 210.00 | 14.60 | 16.50 | 15.55 | 15.60 | -0.90 | -5.46% | 0.07 | 503 | 1,502 | 0.48 | -0.47 | 0.01 | -0.15 | 2/24/2026 | 2/24/2026 4:00:10 PM EST |
| 220.00 | 20.30 | 22.20 | 21.25 | 18.70 | 0.00 | 0.00% | 0.10 | 0 | 6 | 0.47 | -0.58 | 0.01 | -0.15 | 2/20/2026 | 2/24/2026 4:00:10 PM EST |
| 230.00 | 27.00 | 28.80 | 27.90 | 21.70 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.46 | -0.67 | 0.01 | -0.13 | 2/6/2026 | 2/24/2026 4:00:10 PM EST |
| 240.00 | 33.40 | 36.30 | 34.85 | 27.70 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.43 | -0.76 | 0.01 | -0.11 | 2/6/2026 | 2/24/2026 4:00:10 PM EST |
| 250.00 | 42.80 | 45.30 | 44.05 | % | 0.18 | 0 | 0 | 0.45 | -0.83 | 0.01 | -0.09 | 2/24/2026 4:00:10 PM EST | |||
| 260.00 | 51.80 | 54.10 | 52.95 | 52.10 | % | 0.20 | 2 | 0 | 0.45 | -0.88 | 0.01 | -0.07 | 2/24/2026 | 2/24/2026 4:00:10 PM EST | |
| 270.00 | 60.40 | 63.70 | 62.05 | % | 0.23 | 0 | 0 | 0.58 | -0.92 | 0.00 | -0.05 | 2/24/2026 4:00:10 PM EST | |||
| 280.00 | 69.90 | 73.40 | 71.65 | % | 0.26 | 0 | 0 | 0.61 | -0.95 | 0.00 | -0.04 | 2/24/2026 4:00:10 PM EST | |||
| 290.00 | 79.20 | 83.20 | 81.20 | % | 0.28 | 0 | 0 | 0.66 | -0.96 | 0.00 | -0.03 | 2/24/2026 4:00:10 PM EST | |||
| 300.00 | 89.10 | 93.10 | 91.10 | % | 0.30 | 0 | 0 | 0.72 | -0.98 | 0.00 | -0.02 | 2/24/2026 4:00:10 PM EST | |||
| 310.00 | 99.10 | 103.20 | 101.15 | % | 0.33 | 0 | 0 | 0.77 | -0.99 | 0.00 | -0.01 | 2/24/2026 4:00:10 PM EST | |||
| 320.00 | 109.10 | 113.20 | 111.15 | % | 0.35 | 0 | 0 | 0.81 | -0.99 | 0.00 | -0.01 | 2/24/2026 4:00:10 PM EST |