Options Chain for WILLIAMS SONOMA INC COM (WSM) - $186.47 as of 5/6/2026 10:40:02 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 | 90.90 | 93.00 | 91.95 | % | 0.97 | 0 | 0 | 2.96 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:28 PM EST | |||
| 100.00 | 85.80 | 88.80 | 87.30 | % | 0.87 | 0 | 0 | 2.77 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:28 PM EST | |||
| 105.00 | 81.00 | 83.80 | 82.40 | % | 0.78 | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:28 PM EST | |||
| 110.00 | 75.90 | 78.70 | 77.30 | 84.00 | 0.00 | 0.00% | 0.70 | 0 | 1 | 2.40 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 5/6/2026 3:59:28 PM EST |
| 115.00 | 71.10 | 73.70 | 72.40 | 81.50 | 0.00 | 0.00% | 0.63 | 0 | 1 | 2.23 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 5/6/2026 3:59:28 PM EST |
| 120.00 | 65.90 | 68.70 | 67.30 | 73.10 | 0.00 | 0.00% | 0.56 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 5/6/2026 3:59:28 PM EST |
| 125.00 | 61.10 | 63.70 | 62.40 | 71.50 | 0.00 | 0.00% | 0.50 | 0 | 1 | 1.91 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 5/6/2026 3:59:28 PM EST |
| 130.00 | 56.10 | 58.70 | 57.40 | % | 0.44 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:28 PM EST | |||
| 135.00 | 51.10 | 53.80 | 52.45 | % | 0.39 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:28 PM EST | |||
| 140.00 | 46.10 | 48.80 | 47.45 | % | 0.34 | 0 | 1 | 1.46 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:28 PM EST | |||
| 145.00 | 41.00 | 43.80 | 42.40 | 49.50 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.32 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 5/6/2026 3:59:28 PM EST |
| 150.00 | 36.10 | 38.90 | 37.50 | % | 0.25 | 0 | 10 | 1.21 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:28 PM EST | |||
| 155.00 | 31.50 | 33.90 | 32.70 | 44.07 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.09 | 1.00 | 0.00 | -0.01 | 4/22/2026 | 5/6/2026 3:59:28 PM EST |
| 160.00 | 26.60 | 29.00 | 27.80 | 23.15 | 0.00 | 0.00% | 0.17 | 0 | 4 | 0.97 | 0.99 | 0.00 | -0.06 | 4/30/2026 | 5/6/2026 3:59:28 PM EST |
| 165.00 | 21.70 | 23.50 | 22.60 | % | 0.14 | 0 | 0 | 0.81 | 0.96 | 0.01 | -0.12 | 5/6/2026 3:59:28 PM EST | |||
| 170.00 | 17.00 | 18.70 | 17.85 | 11.65 | 0.00 | 0.00% | 0.11 | 0 | 35 | 0.69 | 0.92 | 0.01 | -0.17 | 5/4/2026 | 5/6/2026 3:59:28 PM EST |
| 175.00 | 12.40 | 14.60 | 13.50 | 8.60 | 0.00 | 0.00% | 0.08 | 0 | 14 | 0.60 | 0.84 | 0.02 | -0.22 | 5/4/2026 | 5/6/2026 3:59:28 PM EST |
| 180.00 | 8.40 | 10.20 | 9.30 | 4.72 | 0.00 | 0.00% | 0.05 | 0 | 14 | 0.42 | 0.73 | 0.03 | -0.28 | 5/5/2026 | 5/6/2026 3:59:28 PM EST |
| 185.00 | 5.60 | 6.80 | 6.20 | 6.50 | +4.33 | +199.54% | 0.03 | 2 | 27 | 0.43 | 0.59 | 0.03 | -0.30 | 5/6/2026 | 5/6/2026 3:59:28 PM EST |
| 190.00 | 3.10 | 4.20 | 3.65 | 4.30 | +2.95 | +218.52% | 0.02 | 24 | 130 | 0.41 | 0.42 | 0.03 | -0.29 | 5/6/2026 | 5/6/2026 3:59:28 PM EST |
| 195.00 | 1.55 | 2.40 | 1.98 | 2.25 | +1.43 | +174.39% | 0.01 | 4 | 131 | 0.41 | 0.27 | 0.03 | -0.24 | 5/6/2026 | 5/6/2026 3:59:28 PM EST |
| 200.00 | 0.05 | 1.35 | 0.70 | 1.20 | +1.00 | +500.00% | 0.00 | 2 | 556 | 0.41 | 0.15 | 0.02 | -0.17 | 5/6/2026 | 5/6/2026 3:59:28 PM EST |
| 210.00 | 0.05 | 0.75 | 0.40 | 0.40 | -0.35 | -46.67% | 0.00 | 1 | 92 | 0.44 | 0.04 | 0.01 | -0.06 | 5/6/2026 | 5/6/2026 3:59:28 PM EST |
| 220.00 | 0.05 | 0.75 | 0.40 | 0.11 | -0.17 | -60.72% | 0.00 | 2 | 476 | 0.57 | 0.01 | 0.00 | -0.01 | 5/6/2026 | 5/6/2026 3:59:28 PM EST |
| 230.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 341 | 0.85 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 3:59:28 PM EST |
| 240.00 | 0.00 | 0.95 | 0.48 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 77 | 1.03 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 5/6/2026 3:59:28 PM EST |
| 250.00 | 0.00 | 0.75 | 0.38 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.10 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 5/6/2026 3:59:28 PM EST |
| 260.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 6 | 1.23 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:28 PM EST | |||
| 270.00 | 0.00 | 0.95 | 0.48 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.39 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/6/2026 3:59:28 PM EST |
| 280.00 | 0.00 | 1.15 | 0.58 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 42 | 1.55 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/6/2026 3:59:28 PM EST |
| 290.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 3 | 1.67 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:28 PM EST | |||
| 300.00 | 0.00 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.62 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 5/6/2026 3:59:28 PM EST |
| 310.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 2 | 1.71 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:28 PM EST | |||
| 320.00 | 0.00 | 0.95 | 0.48 | 0.66 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.87 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/6/2026 3:59:28 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 | 5 | 2.76 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:28 PM EST | |||
| 100.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 3 | 1.55 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:28 PM EST | |||
| 105.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 1 | 2.41 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:28 PM EST | |||
| 110.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 7 | 1.34 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:28 PM EST | |||
| 115.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 3 | 2.00 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:28 PM EST | |||
| 120.00 | 0.00 | 1.40 | 0.70 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.93 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 5/6/2026 3:59:28 PM EST |
| 125.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 2 | 1.56 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:28 PM EST | |||
| 130.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 20 | 1.43 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:28 PM EST | |||
| 135.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 89 | 1.31 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 3:59:28 PM EST |
| 140.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.19 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 3:59:28 PM EST |
| 145.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.07 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 3:59:28 PM EST |
| 150.00 | 0.05 | 1.15 | 0.60 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.83 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 3:59:28 PM EST |
| 155.00 | 0.00 | 0.40 | 0.20 | 0.11 | -0.47 | -81.04% | 0.00 | 2 | 24 | 0.74 | 0.00 | 0.00 | -0.01 | 5/6/2026 | 5/6/2026 3:59:28 PM EST |
| 160.00 | 0.15 | 0.70 | 0.43 | 0.29 | -0.43 | -59.73% | 0.00 | 6 | 144 | 0.70 | -0.01 | 0.00 | -0.06 | 5/6/2026 | 5/6/2026 3:59:28 PM EST |
| 165.00 | 0.25 | 0.70 | 0.48 | 0.28 | -0.82 | -74.55% | 0.00 | 5 | 20 | 0.55 | -0.04 | 0.01 | -0.12 | 5/6/2026 | 5/6/2026 3:59:28 PM EST |
| 170.00 | 0.40 | 0.90 | 0.65 | 0.69 | -0.96 | -58.19% | 0.00 | 28 | 569 | 0.48 | -0.08 | 0.01 | -0.17 | 5/6/2026 | 5/6/2026 3:59:28 PM EST |
| 175.00 | 0.60 | 1.20 | 0.90 | 1.10 | -3.05 | -73.50% | 0.01 | 11 | 86 | 0.41 | -0.16 | 0.02 | -0.22 | 5/6/2026 | 5/6/2026 3:59:28 PM EST |
| 180.00 | 1.60 | 2.60 | 2.10 | 6.35 | 0.00 | 0.00% | 0.01 | 0 | 103 | 0.42 | -0.27 | 0.03 | -0.28 | 5/5/2026 | 5/6/2026 3:59:28 PM EST |
| 185.00 | 3.00 | 4.50 | 3.75 | 3.96 | -4.37 | -52.47% | 0.02 | 4 | 40 | 0.41 | -0.41 | 0.03 | -0.30 | 5/6/2026 | 5/6/2026 3:59:28 PM EST |
| 190.00 | 5.40 | 7.30 | 6.35 | 11.60 | 0.00 | 0.00% | 0.03 | 0 | 35 | 0.39 | -0.58 | 0.03 | -0.29 | 4/30/2026 | 5/6/2026 3:59:28 PM EST |
| 195.00 | 8.80 | 10.70 | 9.75 | 10.74 | 0.00 | 0.00% | 0.05 | 0 | 34 | 0.40 | -0.73 | 0.03 | -0.24 | 4/28/2026 | 5/6/2026 3:59:28 PM EST |
| 200.00 | 12.40 | 14.70 | 13.55 | 9.25 | 0.00 | 0.00% | 0.07 | 0 | 21 | 0.56 | -0.85 | 0.02 | -0.17 | 4/23/2026 | 5/6/2026 3:59:28 PM EST |
| 210.00 | 21.40 | 24.00 | 22.70 | 31.22 | 0.00 | 0.00% | 0.11 | 0 | 14 | 0.59 | -0.96 | 0.01 | -0.06 | 5/4/2026 | 5/6/2026 3:59:28 PM EST |
| 220.00 | 31.30 | 33.90 | 32.60 | 26.50 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.80 | -0.99 | 0.00 | -0.01 | 4/23/2026 | 5/6/2026 3:59:28 PM EST |
| 230.00 | 41.40 | 43.90 | 42.65 | 31.30 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 4/17/2026 | 5/6/2026 3:59:28 PM EST |
| 240.00 | 51.40 | 54.30 | 52.85 | % | 0.22 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:28 PM EST | |||
| 250.00 | 62.00 | 64.20 | 63.10 | % | 0.25 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:28 PM EST | |||
| 260.00 | 72.00 | 74.20 | 73.10 | % | 0.28 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:28 PM EST | |||
| 270.00 | 82.00 | 84.20 | 83.10 | % | 0.31 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:28 PM EST | |||
| 280.00 | 91.40 | 94.30 | 92.85 | % | 0.33 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:28 PM EST | |||
| 290.00 | 101.40 | 104.40 | 102.90 | % | 0.35 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:28 PM EST | |||
| 300.00 | 111.40 | 114.30 | 112.85 | % | 0.38 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:28 PM EST | |||
| 310.00 | 121.40 | 124.30 | 122.85 | % | 0.40 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:28 PM EST | |||
| 320.00 | 131.40 | 134.20 | 132.80 | % | 0.42 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:28 PM EST |