Options Chain for WILLIAMS SONOMA INC COM (WSM) - $192.39 as of 4/24/2026 5:48:36 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 | 119.00 | 122.50 | 120.75 | % | 1.73 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:59 PM EST | |||
| 75.00 | 114.10 | 117.70 | 115.90 | % | 1.55 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:59 PM EST | |||
| 80.00 | 109.10 | 112.50 | 110.80 | % | 1.39 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:59 PM EST | |||
| 85.00 | 104.20 | 107.60 | 105.90 | % | 1.25 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:59 PM EST | |||
| 90.00 | 99.20 | 103.00 | 101.10 | % | 1.12 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:59 PM EST | |||
| 95.00 | 94.20 | 97.90 | 96.05 | % | 1.01 | 0 | 0 | 1.25 | 1.00 | 0.00 | -0.01 | 4/24/2026 3:59:59 PM EST | |||
| 100.00 | 89.40 | 93.10 | 91.25 | % | 0.91 | 0 | 0 | 1.17 | 1.00 | 0.00 | -0.01 | 4/24/2026 3:59:59 PM EST | |||
| 105.00 | 84.50 | 87.90 | 86.20 | % | 0.82 | 0 | 0 | 1.13 | 0.99 | 0.00 | -0.01 | 4/24/2026 3:59:59 PM EST | |||
| 110.00 | 79.60 | 83.00 | 81.30 | % | 0.74 | 0 | 3 | 1.05 | 0.99 | 0.00 | -0.01 | 4/24/2026 3:59:59 PM EST | |||
| 115.00 | 74.70 | 78.00 | 76.35 | % | 0.66 | 0 | 3 | 1.00 | 0.99 | 0.00 | -0.02 | 4/24/2026 3:59:59 PM EST | |||
| 120.00 | 69.90 | 73.10 | 71.50 | % | 0.60 | 0 | 1 | 0.92 | 0.98 | 0.00 | -0.02 | 4/24/2026 3:59:59 PM EST | |||
| 125.00 | 65.00 | 68.10 | 66.55 | % | 0.53 | 0 | 21 | 0.87 | 0.97 | 0.00 | -0.03 | 4/24/2026 3:59:59 PM EST | |||
| 130.00 | 60.60 | 63.10 | 61.85 | % | 0.48 | 0 | 4 | 0.56 | 0.96 | 0.00 | -0.04 | 4/24/2026 3:59:59 PM EST | |||
| 135.00 | 55.80 | 58.30 | 57.05 | 57.00 | -7.00 | -10.94% | 0.42 | 44 | 46 | 0.56 | 0.95 | 0.00 | -0.05 | 4/24/2026 | 4/24/2026 3:59:59 PM EST |
| 140.00 | 51.10 | 53.70 | 52.40 | % | 0.37 | 0 | 3 | 0.56 | 0.94 | 0.00 | -0.05 | 4/24/2026 3:59:59 PM EST | |||
| 145.00 | 46.40 | 49.10 | 47.75 | 52.98 | 0.00 | 0.00% | 0.33 | 0 | 12 | 0.55 | 0.92 | 0.00 | -0.06 | 4/23/2026 | 4/24/2026 3:59:59 PM EST |
| 150.00 | 42.10 | 44.80 | 43.45 | 32.00 | 0.00 | 0.00% | 0.29 | 0 | 4 | 0.55 | 0.89 | 0.00 | -0.07 | 3/27/2026 | 4/24/2026 3:59:59 PM EST |
| 155.00 | 37.80 | 40.20 | 39.00 | 46.21 | 0.00 | 0.00% | 0.25 | 0 | 3 | 0.54 | 0.87 | 0.01 | -0.08 | 4/20/2026 | 4/24/2026 3:59:59 PM EST |
| 160.00 | 33.20 | 36.10 | 34.65 | 41.97 | 0.00 | 0.00% | 0.22 | 0 | 12 | 0.51 | 0.84 | 0.01 | -0.09 | 4/22/2026 | 4/24/2026 3:59:59 PM EST |
| 165.00 | 29.20 | 32.10 | 30.65 | 31.21 | % | 0.19 | 1 | 0 | 0.50 | 0.80 | 0.01 | -0.10 | 4/24/2026 | 4/24/2026 3:59:59 PM EST | |
| 170.00 | 25.80 | 27.80 | 26.80 | % | 0.16 | 0 | 3 | 0.49 | 0.76 | 0.01 | -0.11 | 4/24/2026 3:59:59 PM EST | |||
| 175.00 | 22.30 | 24.40 | 23.35 | 29.50 | 0.00 | 0.00% | 0.13 | 0 | 14 | 0.49 | 0.71 | 0.01 | -0.12 | 4/20/2026 | 4/24/2026 3:59:59 PM EST |
| 180.00 | 19.10 | 21.30 | 20.20 | 15.40 | 0.00 | 0.00% | 0.11 | 0 | 25 | 0.48 | 0.66 | 0.01 | -0.13 | 3/27/2026 | 4/24/2026 3:59:59 PM EST |
| 185.00 | 16.10 | 18.30 | 17.20 | 13.80 | 0.00 | 0.00% | 0.09 | 0 | 32 | 0.48 | 0.61 | 0.01 | -0.13 | 4/7/2026 | 4/24/2026 3:59:59 PM EST |
| 190.00 | 13.50 | 15.40 | 14.45 | 17.18 | 0.00 | 0.00% | 0.08 | 0 | 36 | 0.47 | 0.55 | 0.01 | -0.13 | 4/23/2026 | 4/24/2026 3:59:59 PM EST |
| 195.00 | 11.10 | 13.20 | 12.15 | 12.41 | -6.81 | -35.44% | 0.06 | 1 | 44 | 0.47 | 0.50 | 0.01 | -0.13 | 4/24/2026 | 4/24/2026 3:59:59 PM EST |
| 200.00 | 9.20 | 11.10 | 10.15 | 10.29 | -1.01 | -8.94% | 0.05 | 2 | 52 | 0.47 | 0.44 | 0.01 | -0.13 | 4/24/2026 | 4/24/2026 3:59:59 PM EST |
| 210.00 | 5.80 | 7.70 | 6.75 | 8.00 | 0.00 | 0.00% | 0.03 | 0 | 227 | 0.46 | 0.34 | 0.01 | -0.12 | 4/23/2026 | 4/24/2026 3:59:59 PM EST |
| 220.00 | 3.50 | 5.20 | 4.35 | 4.94 | -0.16 | -3.14% | 0.02 | 8 | 230 | 0.45 | 0.25 | 0.01 | -0.10 | 4/24/2026 | 4/24/2026 3:59:59 PM EST |
| 230.00 | 1.95 | 3.50 | 2.73 | 5.50 | 0.00 | 0.00% | 0.01 | 0 | 41 | 0.45 | 0.18 | 0.01 | -0.08 | 4/21/2026 | 4/24/2026 3:59:59 PM EST |
| 240.00 | 1.05 | 3.10 | 2.08 | 2.01 | -2.09 | -50.98% | 0.01 | 2 | 22 | 0.47 | 0.12 | 0.01 | -0.06 | 4/24/2026 | 4/24/2026 3:59:59 PM EST |
| 250.00 | 0.25 | 1.80 | 1.03 | 2.30 | 0.00 | 0.00% | 0.00 | 0 | 118 | 0.43 | 0.07 | 0.00 | -0.04 | 4/17/2026 | 4/24/2026 3:59:59 PM EST |
| 260.00 | 0.10 | 1.30 | 0.70 | 0.67 | -0.43 | -39.10% | 0.00 | 1 | 3 | 0.43 | 0.05 | 0.00 | -0.03 | 4/24/2026 | 4/24/2026 3:59:59 PM EST |
| 270.00 | 0.05 | 1.10 | 0.58 | 1.02 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.45 | 0.03 | 0.00 | -0.02 | 4/20/2026 | 4/24/2026 3:59:59 PM EST |
| 280.00 | 0.00 | 0.95 | 0.48 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.58 | 0.02 | 0.00 | -0.01 | 4/15/2026 | 4/24/2026 3:59:59 PM EST |
| 290.00 | 0.00 | 0.75 | 0.38 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.59 | 0.01 | 0.00 | -0.01 | 4/20/2026 | 4/24/2026 3:59:59 PM EST |
| 300.00 | 0.10 | 0.75 | 0.43 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.55 | 0.01 | 0.00 | 0.00 | 4/17/2026 | 4/24/2026 3:59:59 PM EST |
| 310.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:59 PM EST | |||
| 320.00 | 0.00 | 0.75 | 0.38 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.70 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/24/2026 3:59:59 PM EST |
| 330.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.73 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/24/2026 3:59:59 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 | 1.50 | 0.75 | % | 0.01 | 0 | 1 | 1.59 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:59 PM EST | |||
| 75.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 3 | 1.50 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:59 PM EST | |||
| 80.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 28 | 1.41 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:59 PM EST | |||
| 85.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:59 PM EST | |||
| 90.00 | 0.00 | 1.65 | 0.83 | % | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:59 PM EST | |||
| 95.00 | 0.00 | 1.70 | 0.85 | % | 0.01 | 0 | 0 | 1.19 | 0.00 | 0.00 | -0.01 | 4/24/2026 3:59:59 PM EST | |||
| 100.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 2 | 0.94 | 0.00 | 0.00 | -0.01 | 4/24/2026 3:59:59 PM EST | |||
| 105.00 | 0.10 | 0.75 | 0.43 | % | 0.00 | 0 | 2 | 0.76 | -0.01 | 0.00 | -0.01 | 4/24/2026 3:59:59 PM EST | |||
| 110.00 | 0.10 | 0.95 | 0.53 | % | 0.00 | 0 | 13 | 0.73 | -0.01 | 0.00 | -0.01 | 4/24/2026 3:59:59 PM EST | |||
| 115.00 | 0.05 | 0.95 | 0.50 | % | 0.00 | 0 | 2 | 0.66 | -0.01 | 0.00 | -0.02 | 4/24/2026 3:59:59 PM EST | |||
| 120.00 | 0.05 | 1.05 | 0.55 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.62 | -0.02 | 0.00 | -0.02 | 4/16/2026 | 4/24/2026 3:59:59 PM EST |
| 125.00 | 0.05 | 1.15 | 0.60 | % | 0.00 | 0 | 11 | 0.58 | -0.03 | 0.00 | -0.03 | 4/24/2026 3:59:59 PM EST | |||
| 130.00 | 0.15 | 1.50 | 0.83 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.58 | -0.04 | 0.00 | -0.04 | 4/2/2026 | 4/24/2026 3:59:59 PM EST |
| 135.00 | 0.35 | 1.50 | 0.93 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.56 | -0.05 | 0.00 | -0.05 | 4/17/2026 | 4/24/2026 3:59:59 PM EST |
| 140.00 | 0.65 | 2.35 | 1.50 | 1.61 | -0.19 | -10.56% | 0.01 | 1 | 11 | 0.58 | -0.06 | 0.00 | -0.05 | 4/24/2026 | 4/24/2026 3:59:59 PM EST |
| 145.00 | 0.90 | 2.85 | 1.88 | 1.93 | 0.00 | 0.00% | 0.01 | 0 | 49 | 0.56 | -0.08 | 0.00 | -0.06 | 4/15/2026 | 4/24/2026 3:59:59 PM EST |
| 150.00 | 1.45 | 3.00 | 2.23 | 1.52 | 0.00 | 0.00% | 0.01 | 0 | 104 | 0.54 | -0.11 | 0.00 | -0.07 | 4/22/2026 | 4/24/2026 3:59:59 PM EST |
| 155.00 | 1.95 | 3.40 | 2.68 | 6.10 | 0.00 | 0.00% | 0.02 | 0 | 64 | 0.52 | -0.13 | 0.01 | -0.08 | 4/2/2026 | 4/24/2026 3:59:59 PM EST |
| 160.00 | 3.10 | 4.20 | 3.65 | 3.44 | +0.44 | +14.67% | 0.02 | 2 | 63 | 0.52 | -0.16 | 0.01 | -0.09 | 4/24/2026 | 4/24/2026 3:59:59 PM EST |
| 165.00 | 4.20 | 5.20 | 4.70 | 2.90 | 0.00 | 0.00% | 0.03 | 0 | 29 | 0.51 | -0.20 | 0.01 | -0.10 | 4/21/2026 | 4/24/2026 3:59:59 PM EST |
| 170.00 | 5.40 | 6.50 | 5.95 | 3.80 | 0.00 | 0.00% | 0.04 | 0 | 25 | 0.51 | -0.24 | 0.01 | -0.11 | 4/20/2026 | 4/24/2026 3:59:59 PM EST |
| 175.00 | 6.80 | 8.10 | 7.45 | 7.10 | +1.96 | +38.14% | 0.04 | 5 | 21 | 0.50 | -0.29 | 0.01 | -0.12 | 4/24/2026 | 4/24/2026 3:59:59 PM EST |
| 180.00 | 8.50 | 10.10 | 9.30 | 5.90 | 0.00 | 0.00% | 0.05 | 0 | 1,129 | 0.50 | -0.34 | 0.01 | -0.13 | 4/21/2026 | 4/24/2026 3:59:59 PM EST |
| 185.00 | 10.60 | 12.10 | 11.35 | 7.50 | 0.00 | 0.00% | 0.06 | 0 | 28 | 0.49 | -0.39 | 0.01 | -0.13 | 4/20/2026 | 4/24/2026 3:59:59 PM EST |
| 190.00 | 12.40 | 14.50 | 13.45 | 13.35 | +5.00 | +59.88% | 0.07 | 1 | 779 | 0.48 | -0.45 | 0.01 | -0.13 | 4/24/2026 | 4/24/2026 3:59:59 PM EST |
| 195.00 | 15.50 | 17.10 | 16.30 | 10.10 | 0.00 | 0.00% | 0.08 | 0 | 13 | 0.48 | -0.50 | 0.01 | -0.13 | 4/21/2026 | 4/24/2026 3:59:59 PM EST |
| 200.00 | 18.00 | 20.00 | 19.00 | 13.90 | 0.00 | 0.00% | 0.10 | 0 | 1,511 | 0.47 | -0.56 | 0.01 | -0.13 | 4/22/2026 | 4/24/2026 3:59:59 PM EST |
| 210.00 | 24.60 | 26.60 | 25.60 | % | 0.12 | 0 | 21 | 0.47 | -0.66 | 0.01 | -0.12 | 4/24/2026 3:59:59 PM EST | |||
| 220.00 | 32.30 | 34.10 | 33.20 | % | 0.15 | 0 | 1 | 0.46 | -0.75 | 0.01 | -0.10 | 4/24/2026 3:59:59 PM EST | |||
| 230.00 | 40.30 | 42.90 | 41.60 | % | 0.18 | 0 | 2 | 0.45 | -0.82 | 0.01 | -0.08 | 4/24/2026 3:59:59 PM EST | |||
| 240.00 | 49.40 | 52.10 | 50.75 | 38.50 | 0.00 | 0.00% | 0.21 | 0 | 3 | 0.54 | -0.88 | 0.01 | -0.06 | 4/21/2026 | 4/24/2026 3:59:59 PM EST |
| 250.00 | 58.90 | 61.40 | 60.15 | % | 0.24 | 0 | 0 | 0.56 | -0.93 | 0.00 | -0.04 | 4/24/2026 3:59:59 PM EST | |||
| 260.00 | 68.00 | 71.60 | 69.80 | % | 0.27 | 0 | 4 | 0.65 | -0.95 | 0.00 | -0.03 | 4/24/2026 3:59:59 PM EST | |||
| 270.00 | 78.30 | 81.50 | 79.90 | % | 0.30 | 0 | 0 | 0.70 | -0.97 | 0.00 | -0.02 | 4/24/2026 3:59:59 PM EST | |||
| 280.00 | 88.00 | 91.10 | 89.55 | % | 0.32 | 0 | 0 | 0.75 | -0.98 | 0.00 | -0.01 | 4/24/2026 3:59:59 PM EST | |||
| 290.00 | 97.80 | 101.50 | 99.65 | % | 0.34 | 0 | 0 | 0.81 | -0.99 | 0.00 | -0.01 | 4/24/2026 3:59:59 PM EST | |||
| 300.00 | 108.20 | 111.50 | 109.85 | % | 0.37 | 0 | 0 | 0.85 | -0.99 | 0.00 | 0.00 | 4/24/2026 3:59:59 PM EST | |||
| 310.00 | 118.10 | 121.10 | 119.60 | % | 0.39 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:59 PM EST | |||
| 320.00 | 128.10 | 131.50 | 129.80 | % | 0.41 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:59 PM EST | |||
| 330.00 | 138.10 | 141.50 | 139.80 | % | 0.42 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:59 PM EST |