Options Chain for WILLIAMS SONOMA INC COM (WSM) - $202.49 as of 6/9/2026 7:01:04 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 | 142.00 | 145.30 | 143.65 | % | 2.05 | 0 | 0 | 4.24 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:01 PM EST | |||
| 75.00 | 136.90 | 139.70 | 138.30 | % | 1.84 | 0 | 0 | 3.54 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:01 PM EST | |||
| 80.00 | 131.90 | 135.40 | 133.65 | % | 1.67 | 0 | 0 | 3.77 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:01 PM EST | |||
| 85.00 | 126.80 | 129.70 | 128.25 | % | 1.51 | 0 | 0 | 3.14 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:01 PM EST | |||
| 90.00 | 122.60 | 125.10 | 123.85 | % | 1.38 | 0 | 0 | 3.20 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:01 PM EST | |||
| 95.00 | 117.10 | 119.70 | 118.40 | % | 1.25 | 0 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:01 PM EST | |||
| 100.00 | 111.90 | 114.70 | 113.30 | 79.30 | 0.00 | 0.00% | 1.13 | 0 | 1 | 2.63 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 6/9/2026 4:00:01 PM EST |
| 105.00 | 106.90 | 110.40 | 108.65 | % | 1.03 | 0 | 0 | 2.82 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:01 PM EST | |||
| 110.00 | 102.40 | 104.70 | 103.55 | % | 0.94 | 0 | 3 | 2.34 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:01 PM EST | |||
| 115.00 | 96.90 | 99.70 | 98.30 | % | 0.85 | 0 | 3 | 2.20 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:01 PM EST | |||
| 120.00 | 92.00 | 95.40 | 93.70 | 62.82 | 0.00 | 0.00% | 0.78 | 0 | 1 | 2.35 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 6/9/2026 4:00:01 PM EST |
| 125.00 | 87.20 | 90.40 | 88.80 | % | 0.71 | 0 | 21 | 2.24 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:01 PM EST | |||
| 130.00 | 82.00 | 84.80 | 83.40 | % | 0.64 | 0 | 4 | 1.86 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:01 PM EST | |||
| 135.00 | 77.20 | 80.40 | 78.80 | 50.50 | 0.00 | 0.00% | 0.58 | 0 | 30 | 1.97 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 6/9/2026 4:00:01 PM EST |
| 140.00 | 72.20 | 74.80 | 73.50 | % | 0.53 | 0 | 3 | 1.62 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:01 PM EST | |||
| 145.00 | 67.00 | 70.50 | 68.75 | 52.98 | 0.00 | 0.00% | 0.47 | 0 | 12 | 1.72 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 6/9/2026 4:00:01 PM EST |
| 150.00 | 62.00 | 65.50 | 63.75 | 65.21 | +32.82 | +101.33% | 0.42 | 1 | 5 | 1.62 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 155.00 | 57.30 | 60.50 | 58.90 | 52.45 | 0.00 | 0.00% | 0.38 | 0 | 2 | 1.50 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 6/9/2026 4:00:01 PM EST |
| 160.00 | 52.30 | 54.90 | 53.60 | 41.96 | 0.00 | 0.00% | 0.34 | 0 | 23 | 1.21 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/9/2026 4:00:01 PM EST |
| 165.00 | 47.20 | 50.00 | 48.60 | 35.08 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.13 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 6/9/2026 4:00:01 PM EST |
| 170.00 | 42.30 | 45.00 | 43.65 | 36.00 | 0.00 | 0.00% | 0.26 | 0 | 37 | 1.02 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 4:00:01 PM EST |
| 175.00 | 37.50 | 40.70 | 39.10 | 36.15 | +1.95 | +5.71% | 0.22 | 5 | 58 | 1.07 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 180.00 | 32.60 | 35.20 | 33.90 | 35.55 | +5.97 | +20.19% | 0.19 | 3 | 471 | 0.86 | 0.99 | 0.00 | -0.02 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 185.00 | 27.40 | 30.40 | 28.90 | 23.22 | 0.00 | 0.00% | 0.16 | 0 | 85 | 0.79 | 0.98 | 0.00 | -0.04 | 5/29/2026 | 6/9/2026 4:00:01 PM EST |
| 190.00 | 23.30 | 25.50 | 24.40 | 21.82 | +2.99 | +15.88% | 0.13 | 2 | 363 | 0.70 | 0.94 | 0.01 | -0.09 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 195.00 | 18.60 | 20.80 | 19.70 | 21.22 | +9.11 | +75.23% | 0.10 | 1 | 849 | 0.62 | 0.90 | 0.01 | -0.15 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 200.00 | 14.00 | 16.30 | 15.15 | 16.60 | +4.90 | +41.88% | 0.08 | 135 | 219 | 0.56 | 0.83 | 0.02 | -0.21 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 210.00 | 7.30 | 8.90 | 8.10 | 5.80 | +1.80 | +45.00% | 0.04 | 18 | 1,230 | 0.46 | 0.61 | 0.03 | -0.30 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 220.00 | 2.80 | 3.00 | 2.90 | 2.81 | +1.55 | +123.02% | 0.01 | 303 | 165 | 0.41 | 0.33 | 0.03 | -0.27 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 230.00 | 0.35 | 1.45 | 0.90 | 1.18 | +0.66 | +126.93% | 0.00 | 56 | 126 | 0.40 | 0.11 | 0.02 | -0.14 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 240.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.54 | 0.03 | 0.01 | -0.05 | 6/4/2026 | 6/9/2026 4:00:01 PM EST |
| 250.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 163 | 0.67 | 0.00 | 0.00 | -0.01 | 6/4/2026 | 6/9/2026 4:00:01 PM EST |
| 260.00 | 0.00 | 0.95 | 0.48 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.84 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 6/9/2026 4:00:01 PM EST |
| 270.00 | 0.00 | 0.95 | 0.48 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.96 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 6/9/2026 4:00:01 PM EST |
| 280.00 | 0.00 | 1.50 | 0.75 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.19 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 6/9/2026 4:00:01 PM EST |
| 290.00 | 0.00 | 1.15 | 0.58 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 43 | 1.22 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 6/9/2026 4:00:01 PM EST |
| 300.00 | 0.00 | 1.35 | 0.68 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.37 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 6/9/2026 4:00:01 PM EST |
| 310.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.91 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 6/9/2026 4:00:01 PM EST |
| 320.00 | 0.00 | 1.50 | 0.75 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 6/9/2026 4:00:01 PM EST |
| 330.00 | 0.00 | 1.50 | 0.75 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.69 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 6/9/2026 4:00:01 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 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 6 | 4.24 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 4:00:01 PM EST |
| 75.00 | 0.00 | 1.50 | 0.75 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 6 | 4.00 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 4:00:01 PM EST |
| 80.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 28 | 2.34 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:01 PM EST | |||
| 85.00 | 0.00 | 1.50 | 0.75 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 8 | 3.56 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 4:00:01 PM EST |
| 90.00 | 0.00 | 1.50 | 0.75 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 6 | 3.36 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 4:00:01 PM EST |
| 95.00 | 0.00 | 1.50 | 0.75 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.18 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 6/9/2026 4:00:01 PM EST |
| 100.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.83 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 6/9/2026 4:00:01 PM EST |
| 105.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 217 | 1.72 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 4:00:01 PM EST |
| 110.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.74 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 6/9/2026 4:00:01 PM EST |
| 115.00 | 0.00 | 1.15 | 0.58 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.38 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 4:00:01 PM EST |
| 120.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.77 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 4:00:01 PM EST |
| 125.00 | 0.00 | 0.35 | 0.18 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 39 | 1.70 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 6/9/2026 4:00:01 PM EST |
| 130.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 71 | 1.46 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 6/9/2026 4:00:01 PM EST |
| 135.00 | 0.00 | 1.50 | 0.75 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 36 | 1.95 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 4:00:01 PM EST |
| 140.00 | 0.00 | 1.55 | 0.78 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 24 | 1.84 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/9/2026 4:00:01 PM EST |
| 145.00 | 0.00 | 1.55 | 0.78 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 72 | 1.71 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 4:00:01 PM EST |
| 150.00 | 0.05 | 0.45 | 0.25 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 160 | 1.07 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 4:00:01 PM EST |
| 155.00 | 0.00 | 0.75 | 0.38 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 379 | 1.25 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 4:00:01 PM EST |
| 160.00 | 0.00 | 0.45 | 0.23 | 0.23 | -0.27 | -54.00% | 0.00 | 10 | 232 | 1.04 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 165.00 | 0.00 | 1.65 | 0.83 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 53 | 0.97 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/9/2026 4:00:01 PM EST |
| 170.00 | 0.00 | 0.55 | 0.28 | 0.29 | -0.01 | -3.34% | 0.00 | 10 | 101 | 0.89 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 175.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 191 | 0.85 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 4:00:01 PM EST |
| 180.00 | 0.00 | 1.05 | 0.53 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 1,127 | 0.82 | -0.01 | 0.00 | -0.02 | 6/8/2026 | 6/9/2026 4:00:01 PM EST |
| 185.00 | 0.00 | 1.85 | 0.93 | 0.92 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.85 | -0.02 | 0.00 | -0.04 | 6/8/2026 | 6/9/2026 4:00:01 PM EST |
| 190.00 | 0.45 | 1.50 | 0.98 | 0.84 | -0.66 | -44.00% | 0.01 | 1 | 816 | 0.59 | -0.06 | 0.01 | -0.09 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 195.00 | 0.60 | 1.75 | 1.18 | 1.37 | -1.43 | -51.08% | 0.01 | 2 | 214 | 0.52 | -0.10 | 0.01 | -0.15 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 200.00 | 1.15 | 1.65 | 1.40 | 1.79 | -2.21 | -55.25% | 0.01 | 4 | 1,510 | 0.45 | -0.17 | 0.02 | -0.21 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 210.00 | 3.20 | 5.40 | 4.30 | 3.29 | -6.71 | -67.10% | 0.02 | 26 | 97 | 0.41 | -0.39 | 0.03 | -0.30 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 220.00 | 8.30 | 10.40 | 9.35 | 8.10 | -9.80 | -54.75% | 0.04 | 3 | 2 | 0.40 | -0.67 | 0.03 | -0.27 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 230.00 | 15.50 | 18.50 | 17.00 | % | 0.07 | 0 | 0 | 0.58 | -0.89 | 0.02 | -0.14 | 6/9/2026 4:00:01 PM EST | |||
| 240.00 | 25.10 | 28.30 | 26.70 | 34.40 | 0.00 | 0.00% | 0.11 | 0 | 9 | 0.74 | -0.97 | 0.01 | -0.05 | 5/27/2026 | 6/9/2026 4:00:01 PM EST |
| 250.00 | 35.40 | 37.40 | 36.40 | 66.20 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.78 | -1.00 | 0.00 | -0.01 | 5/21/2026 | 6/9/2026 4:00:01 PM EST |
| 260.00 | 44.80 | 48.20 | 46.50 | 76.00 | 0.00 | 0.00% | 0.18 | 0 | 4 | 1.04 | -1.00 | 0.00 | 0.00 | 5/21/2026 | 6/9/2026 4:00:01 PM EST |
| 270.00 | 55.40 | 58.30 | 56.85 | % | 0.21 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:01 PM EST | |||
| 280.00 | 65.40 | 68.30 | 66.85 | % | 0.24 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:01 PM EST | |||
| 290.00 | 75.40 | 77.90 | 76.65 | % | 0.26 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:01 PM EST | |||
| 300.00 | 85.40 | 88.00 | 86.70 | % | 0.29 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:01 PM EST | |||
| 310.00 | 94.70 | 98.20 | 96.45 | % | 0.31 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:01 PM EST | |||
| 320.00 | 104.70 | 108.00 | 106.35 | % | 0.33 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:01 PM EST | |||
| 330.00 | 115.50 | 117.30 | 116.40 | % | 0.35 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:01 PM EST |