Options Chain for WILLIAMS SONOMA INC COM (WSM) - $183.75 as of 3/20/2026 7:12:17 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 | 81.70 | 85.70 | 83.70 | % | 0.88 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 3/20/2026 4:00:04 PM EST | |||
| 100.00 | 76.80 | 80.80 | 78.80 | 108.69 | 0.00 | 0.00% | 0.79 | 0 | 2 | 1.08 | 1.00 | 0.00 | 0.00 | 1/15/2026 | 3/20/2026 4:00:04 PM EST |
| 105.00 | 71.80 | 75.80 | 73.80 | % | 0.70 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 3/20/2026 4:00:04 PM EST | |||
| 110.00 | 67.10 | 70.90 | 69.00 | % | 0.63 | 0 | 0 | 0.95 | 0.99 | 0.00 | 0.00 | 3/20/2026 4:00:04 PM EST | |||
| 115.00 | 62.00 | 66.00 | 64.00 | % | 0.56 | 0 | 0 | 0.89 | 0.99 | 0.00 | -0.01 | 3/20/2026 4:00:04 PM EST | |||
| 120.00 | 57.50 | 60.70 | 59.10 | 74.65 | 0.00 | 0.00% | 0.49 | 0 | 14 | 0.78 | 0.98 | 0.00 | -0.01 | 12/18/2025 | 3/20/2026 4:00:04 PM EST |
| 125.00 | 52.50 | 56.00 | 54.25 | 62.50 | 0.00 | 0.00% | 0.43 | 0 | 11 | 0.78 | 0.97 | 0.00 | -0.02 | 3/6/2026 | 3/20/2026 4:00:04 PM EST |
| 130.00 | 47.90 | 51.50 | 49.70 | % | 0.38 | 0 | 0 | 0.74 | 0.95 | 0.00 | -0.02 | 3/20/2026 4:00:04 PM EST | |||
| 135.00 | 43.30 | 46.70 | 45.00 | % | 0.33 | 0 | 0 | 0.69 | 0.93 | 0.00 | -0.03 | 3/20/2026 4:00:04 PM EST | |||
| 140.00 | 38.70 | 41.80 | 40.25 | 49.20 | 0.00 | 0.00% | 0.29 | 0 | 1 | 0.63 | 0.91 | 0.00 | -0.04 | 11/17/2025 | 3/20/2026 4:00:04 PM EST |
| 145.00 | 34.20 | 37.20 | 35.70 | % | 0.25 | 0 | 0 | 0.50 | 0.88 | 0.01 | -0.05 | 3/20/2026 4:00:04 PM EST | |||
| 150.00 | 29.90 | 32.80 | 31.35 | 32.68 | -41.07 | -55.69% | 0.21 | 2 | 10 | 0.49 | 0.84 | 0.01 | -0.07 | 3/20/2026 | 3/20/2026 4:00:04 PM EST |
| 155.00 | 25.80 | 28.30 | 27.05 | 35.10 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.47 | 0.80 | 0.01 | -0.08 | 3/16/2026 | 3/20/2026 4:00:04 PM EST |
| 160.00 | 22.50 | 25.10 | 23.80 | 25.16 | 0.00 | 0.00% | 0.15 | 0 | 6 | 0.49 | 0.75 | 0.01 | -0.09 | 3/19/2026 | 3/20/2026 4:00:04 PM EST |
| 165.00 | 18.80 | 21.40 | 20.10 | % | 0.12 | 0 | 0 | 0.47 | 0.70 | 0.01 | -0.09 | 3/20/2026 4:00:04 PM EST | |||
| 170.00 | 15.30 | 17.70 | 16.50 | 17.40 | -24.88 | -58.85% | 0.10 | 35 | 0 | 0.44 | 0.64 | 0.01 | -0.10 | 3/20/2026 | 3/20/2026 4:00:04 PM EST |
| 175.00 | 12.60 | 14.50 | 13.55 | 42.53 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.44 | 0.57 | 0.01 | -0.10 | 1/20/2026 | 3/20/2026 4:00:04 PM EST |
| 180.00 | 10.40 | 12.10 | 11.25 | 12.15 | -0.15 | -1.22% | 0.06 | 5 | 5 | 0.44 | 0.50 | 0.01 | -0.10 | 3/20/2026 | 3/20/2026 4:00:04 PM EST |
| 185.00 | 7.90 | 9.40 | 8.65 | 9.90 | 0.00 | 0.00% | 0.05 | 0 | 22 | 0.42 | 0.44 | 0.01 | -0.10 | 3/19/2026 | 3/20/2026 4:00:04 PM EST |
| 190.00 | 5.40 | 7.60 | 6.50 | 10.60 | 0.00 | 0.00% | 0.03 | 0 | 84 | 0.40 | 0.37 | 0.01 | -0.09 | 3/18/2026 | 3/20/2026 4:00:04 PM EST |
| 195.00 | 4.70 | 5.90 | 5.30 | 10.80 | 0.00 | 0.00% | 0.03 | 0 | 9 | 0.41 | 0.31 | 0.01 | -0.09 | 3/18/2026 | 3/20/2026 4:00:04 PM EST |
| 200.00 | 3.70 | 4.50 | 4.10 | 5.00 | 0.00 | 0.00% | 0.02 | 0 | 404 | 0.41 | 0.25 | 0.01 | -0.08 | 3/19/2026 | 3/20/2026 4:00:04 PM EST |
| 210.00 | 2.05 | 2.95 | 2.50 | 3.02 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.41 | 0.16 | 0.01 | -0.06 | 3/19/2026 | 3/20/2026 4:00:04 PM EST |
| 220.00 | 1.05 | 2.20 | 1.63 | 1.79 | 0.00 | 0.00% | 0.01 | 0 | 49 | 0.43 | 0.10 | 0.01 | -0.04 | 3/19/2026 | 3/20/2026 4:00:04 PM EST |
| 230.00 | 0.05 | 1.35 | 0.70 | 1.47 | 0.00 | 0.00% | 0.00 | 0 | 423 | 0.37 | 0.06 | 0.00 | -0.03 | 3/18/2026 | 3/20/2026 4:00:04 PM EST |
| 240.00 | 0.00 | 0.95 | 0.48 | 1.59 | 0.00 | 0.00% | 0.00 | 0 | 72 | 0.48 | 0.04 | 0.00 | -0.02 | 3/18/2026 | 3/20/2026 4:00:04 PM EST |
| 250.00 | 0.00 | 0.95 | 0.48 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.53 | 0.02 | 0.00 | -0.01 | 3/10/2026 | 3/20/2026 4:00:04 PM EST |
| 260.00 | 0.00 | 0.75 | 0.38 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.55 | 0.01 | 0.00 | -0.01 | 3/18/2026 | 3/20/2026 4:00:04 PM EST |
| 270.00 | 0.00 | 0.75 | 0.38 | 1.17 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.59 | 0.01 | 0.00 | 0.00 | 3/19/2026 | 3/20/2026 4:00:04 PM EST |
| 280.00 | 0.00 | 0.75 | 0.38 | 1.11 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.63 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/20/2026 4:00:04 PM EST |
| 290.00 | 0.00 | 0.75 | 0.38 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.67 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 3/20/2026 4:00:04 PM EST |
| 300.00 | 0.00 | 0.75 | 0.38 | 0.98 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.71 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/20/2026 4:00:04 PM EST |
| 310.00 | 0.00 | 0.75 | 0.38 | 0.76 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.74 | 0.00 | 0.00 | 0.00 | 3/18/2026 | 3/20/2026 4:00:04 PM EST |
| 320.00 | 0.00 | 0.75 | 0.38 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.77 | 0.00 | 0.00 | 0.00 | 3/18/2026 | 3/20/2026 4:00:04 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 | 1.70 | 0.85 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.10 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/20/2026 4:00:04 PM EST |
| 100.00 | 0.00 | 0.75 | 0.38 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.86 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 3/20/2026 4:00:04 PM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.80 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 3/20/2026 4:00:04 PM EST |
| 110.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.74 | -0.01 | 0.00 | 0.00 | 3/4/2026 | 3/20/2026 4:00:04 PM EST |
| 115.00 | 0.00 | 1.25 | 0.63 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.76 | -0.01 | 0.00 | -0.01 | 3/18/2026 | 3/20/2026 4:00:04 PM EST |
| 120.00 | 0.00 | 2.05 | 1.03 | 2.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.79 | -0.02 | 0.00 | -0.01 | 12/5/2025 | 3/20/2026 4:00:04 PM EST |
| 125.00 | 0.05 | 2.20 | 1.13 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.55 | -0.03 | 0.00 | -0.02 | 3/5/2026 | 3/20/2026 4:00:04 PM EST |
| 130.00 | 0.15 | 1.65 | 0.90 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.50 | -0.05 | 0.00 | -0.02 | 3/18/2026 | 3/20/2026 4:00:04 PM EST |
| 135.00 | 0.15 | 2.45 | 1.30 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 46 | 0.49 | -0.07 | 0.00 | -0.03 | 3/18/2026 | 3/20/2026 4:00:04 PM EST |
| 140.00 | 0.80 | 2.60 | 1.70 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.50 | -0.09 | 0.00 | -0.04 | 3/4/2026 | 3/20/2026 4:00:04 PM EST |
| 145.00 | 1.85 | 2.90 | 2.38 | 1.41 | 0.00 | 0.00% | 0.02 | 0 | 26 | 0.50 | -0.12 | 0.01 | -0.05 | 3/3/2026 | 3/20/2026 4:00:04 PM EST |
| 150.00 | 2.40 | 3.70 | 3.05 | 2.81 | +0.70 | +33.18% | 0.02 | 1 | 14 | 0.48 | -0.16 | 0.01 | -0.07 | 3/20/2026 | 3/20/2026 4:00:04 PM EST |
| 155.00 | 3.30 | 4.40 | 3.85 | 3.40 | +1.30 | +61.91% | 0.02 | 2 | 23 | 0.46 | -0.20 | 0.01 | -0.08 | 3/20/2026 | 3/20/2026 4:00:04 PM EST |
| 160.00 | 4.50 | 5.40 | 4.95 | 3.29 | 0.00 | 0.00% | 0.03 | 0 | 91 | 0.45 | -0.25 | 0.01 | -0.09 | 3/18/2026 | 3/20/2026 4:00:04 PM EST |
| 165.00 | 5.70 | 6.90 | 6.30 | 4.55 | 0.00 | 0.00% | 0.04 | 0 | 14 | 0.44 | -0.30 | 0.01 | -0.09 | 3/18/2026 | 3/20/2026 4:00:04 PM EST |
| 170.00 | 7.50 | 8.90 | 8.20 | 7.40 | +0.14 | +1.93% | 0.05 | 10 | 411 | 0.44 | -0.36 | 0.01 | -0.10 | 3/20/2026 | 3/20/2026 4:00:04 PM EST |
| 175.00 | 9.50 | 10.90 | 10.20 | 7.40 | 0.00 | 0.00% | 0.06 | 0 | 8 | 0.42 | -0.43 | 0.01 | -0.10 | 3/18/2026 | 3/20/2026 4:00:04 PM EST |
| 180.00 | 11.90 | 13.50 | 12.70 | 11.53 | -0.07 | -0.61% | 0.07 | 10 | 30 | 0.42 | -0.50 | 0.01 | -0.10 | 3/20/2026 | 3/20/2026 4:00:04 PM EST |
| 185.00 | 14.50 | 16.10 | 15.30 | 14.10 | 0.00 | 0.00% | 0.08 | 0 | 15 | 0.41 | -0.56 | 0.01 | -0.10 | 3/19/2026 | 3/20/2026 4:00:04 PM EST |
| 190.00 | 17.20 | 19.30 | 18.25 | 14.00 | 0.00 | 0.00% | 0.10 | 0 | 32 | 0.39 | -0.63 | 0.01 | -0.09 | 3/18/2026 | 3/20/2026 4:00:04 PM EST |
| 195.00 | 20.70 | 22.80 | 21.75 | 23.45 | 0.00 | 0.00% | 0.11 | 0 | 18 | 0.39 | -0.69 | 0.01 | -0.09 | 3/13/2026 | 3/20/2026 4:00:04 PM EST |
| 200.00 | 24.30 | 27.00 | 25.65 | 24.23 | +3.63 | +17.63% | 0.13 | 2 | 14 | 0.39 | -0.75 | 0.01 | -0.08 | 3/20/2026 | 3/20/2026 4:00:04 PM EST |
| 210.00 | 32.60 | 34.90 | 33.75 | 32.50 | 0.00 | 0.00% | 0.16 | 0 | 19 | 0.37 | -0.84 | 0.01 | -0.06 | 3/19/2026 | 3/20/2026 4:00:04 PM EST |
| 220.00 | 41.00 | 44.50 | 42.75 | 18.88 | 0.00 | 0.00% | 0.19 | 0 | 7 | 0.51 | -0.90 | 0.01 | -0.04 | 2/10/2026 | 3/20/2026 4:00:04 PM EST |
| 230.00 | 50.30 | 54.00 | 52.15 | 28.40 | 0.00 | 0.00% | 0.23 | 0 | 9 | 0.54 | -0.94 | 0.00 | -0.03 | 1/21/2026 | 3/20/2026 4:00:04 PM EST |
| 240.00 | 60.30 | 63.50 | 61.90 | % | 0.26 | 0 | 0 | 0.61 | -0.96 | 0.00 | -0.02 | 3/20/2026 4:00:04 PM EST | |||
| 250.00 | 70.00 | 73.30 | 71.65 | % | 0.29 | 0 | 0 | 0.66 | -0.98 | 0.00 | -0.01 | 3/20/2026 4:00:04 PM EST | |||
| 260.00 | 79.70 | 83.60 | 81.65 | % | 0.31 | 0 | 0 | 0.72 | -0.99 | 0.00 | -0.01 | 3/20/2026 4:00:04 PM EST | |||
| 270.00 | 89.70 | 93.50 | 91.60 | % | 0.34 | 0 | 0 | 0.77 | -0.99 | 0.00 | 0.00 | 3/20/2026 4:00:04 PM EST | |||
| 280.00 | 99.70 | 103.50 | 101.60 | % | 0.36 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 3/20/2026 4:00:04 PM EST | |||
| 290.00 | 109.70 | 113.60 | 111.65 | % | 0.39 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 3/20/2026 4:00:04 PM EST | |||
| 300.00 | 119.70 | 123.60 | 121.65 | % | 0.41 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 3/20/2026 4:00:04 PM EST | |||
| 310.00 | 129.70 | 133.60 | 131.65 | % | 0.42 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 3/20/2026 4:00:04 PM EST | |||
| 320.00 | 139.70 | 143.50 | 141.60 | % | 0.44 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 3/20/2026 4:00:04 PM EST |