Options Chain for WILLIAMS SONOMA INC COM (WSM) - $203.57 as of 6/1/2026 12:40:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 83.50 | 87.50 | 85.50 | % | 0.71 | 0 | 0 | 1.03 | 1.00 | 0.00 | -0.01 | 6/2/2026 11:58:32 AM EST | |||
| 125.00 | 78.50 | 82.60 | 80.55 | % | 0.64 | 0 | 0 | 1.00 | 1.00 | 0.00 | -0.01 | 6/2/2026 11:58:32 AM EST | |||
| 130.00 | 73.60 | 77.60 | 75.60 | % | 0.58 | 0 | 0 | 0.91 | 0.99 | 0.00 | -0.02 | 6/2/2026 11:58:32 AM EST | |||
| 135.00 | 68.70 | 72.60 | 70.65 | 57.90 | 0.00 | 0.00% | 0.52 | 0 | 2 | 0.99 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 6/2/2026 11:58:32 AM EST |
| 140.00 | 63.60 | 67.80 | 65.70 | % | 0.47 | 0 | 0 | 0.83 | 0.99 | 0.00 | -0.02 | 6/2/2026 11:58:32 AM EST | |||
| 145.00 | 58.80 | 62.80 | 60.80 | % | 0.42 | 0 | 0 | 0.85 | 0.98 | 0.00 | -0.01 | 6/2/2026 11:58:32 AM EST | |||
| 150.00 | 54.10 | 57.90 | 56.00 | 43.00 | 0.00 | 0.00% | 0.37 | 0 | 16 | 0.79 | 0.98 | 0.00 | -0.01 | 5/21/2026 | 6/2/2026 11:58:32 AM EST |
| 155.00 | 49.30 | 52.80 | 51.05 | % | 0.33 | 0 | 0 | 0.75 | 0.96 | 0.00 | -0.02 | 6/2/2026 11:58:32 AM EST | |||
| 160.00 | 44.50 | 47.70 | 46.10 | 45.70 | 0.00 | 0.00% | 0.29 | 0 | 2 | 0.68 | 0.94 | 0.00 | -0.03 | 5/28/2026 | 6/2/2026 11:58:32 AM EST |
| 165.00 | 39.90 | 42.80 | 41.35 | % | 0.25 | 0 | 0 | 0.50 | 0.92 | 0.00 | -0.04 | 6/2/2026 11:58:32 AM EST | |||
| 170.00 | 35.30 | 38.70 | 37.00 | 39.00 | 0.00 | 0.00% | 0.22 | 0 | 5 | 0.50 | 0.89 | 0.01 | -0.06 | 5/29/2026 | 6/2/2026 11:58:32 AM EST |
| 175.00 | 30.90 | 34.30 | 32.60 | 22.70 | 0.00 | 0.00% | 0.19 | 0 | 3 | 0.49 | 0.86 | 0.01 | -0.07 | 5/22/2026 | 6/2/2026 11:58:32 AM EST |
| 180.00 | 26.70 | 29.80 | 28.25 | 23.78 | 0.00 | 0.00% | 0.16 | 0 | 3 | 0.47 | 0.81 | 0.01 | -0.08 | 6/1/2026 | 6/2/2026 11:58:32 AM EST |
| 185.00 | 22.70 | 26.20 | 24.45 | 18.76 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.46 | 0.76 | 0.01 | -0.10 | 5/26/2026 | 6/2/2026 11:58:32 AM EST |
| 190.00 | 18.90 | 22.10 | 20.50 | 19.70 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.44 | 0.71 | 0.01 | -0.11 | 5/28/2026 | 6/2/2026 11:58:32 AM EST |
| 195.00 | 15.50 | 18.50 | 17.00 | 16.95 | +6.00 | +54.80% | 0.09 | 1 | 1 | 0.42 | 0.65 | 0.01 | -0.12 | 6/2/2026 | 6/2/2026 11:58:32 AM EST |
| 200.00 | 12.50 | 15.40 | 13.95 | 12.55 | 0.00 | 0.00% | 0.07 | 0 | 98 | 0.41 | 0.59 | 0.01 | -0.12 | 6/1/2026 | 6/2/2026 11:58:32 AM EST |
| 210.00 | 8.10 | 9.80 | 8.95 | 7.55 | -0.47 | -5.86% | 0.04 | 1 | 35 | 0.40 | 0.45 | 0.01 | -0.12 | 6/2/2026 | 6/2/2026 11:58:32 AM EST |
| 220.00 | 4.80 | 6.10 | 5.45 | 4.80 | +0.15 | +3.23% | 0.02 | 1 | 112 | 0.39 | 0.31 | 0.01 | -0.11 | 6/2/2026 | 6/2/2026 11:58:32 AM EST |
| 230.00 | 2.25 | 3.30 | 2.78 | 2.30 | -0.22 | -8.73% | 0.01 | 1 | 4 | 0.37 | 0.20 | 0.01 | -0.08 | 6/2/2026 | 6/2/2026 11:58:32 AM EST |
| 240.00 | 0.85 | 2.00 | 1.43 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.36 | 0.11 | 0.01 | -0.05 | 6/1/2026 | 6/2/2026 11:58:32 AM EST |
| 250.00 | 0.20 | 1.15 | 0.68 | 0.73 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.35 | 0.06 | 0.00 | -0.03 | 6/1/2026 | 6/2/2026 11:58:32 AM EST |
| 260.00 | 0.05 | 0.75 | 0.40 | 0.64 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.35 | 0.03 | 0.00 | -0.02 | 5/20/2026 | 6/2/2026 11:58:32 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 0.00 | 1.75 | 0.88 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.04 | 0.00 | 0.00 | -0.01 | 5/27/2026 | 6/2/2026 11:58:32 AM EST |
| 125.00 | 0.00 | 0.95 | 0.48 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.85 | 0.00 | 0.00 | -0.01 | 5/15/2026 | 6/2/2026 11:58:32 AM EST |
| 130.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.76 | -0.01 | 0.00 | -0.02 | 5/21/2026 | 6/2/2026 11:58:32 AM EST |
| 135.00 | 0.05 | 0.75 | 0.40 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 136 | 0.58 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/2/2026 11:58:32 AM EST |
| 140.00 | 0.00 | 0.75 | 0.38 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.65 | -0.01 | 0.00 | -0.02 | 5/28/2026 | 6/2/2026 11:58:32 AM EST |
| 145.00 | 0.10 | 0.85 | 0.48 | 4.53 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.52 | -0.02 | 0.00 | -0.01 | 5/18/2026 | 6/2/2026 11:58:32 AM EST |
| 150.00 | 0.30 | 0.90 | 0.60 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 294 | 0.52 | -0.02 | 0.00 | -0.01 | 6/1/2026 | 6/2/2026 11:58:32 AM EST |
| 155.00 | 0.35 | 1.70 | 1.03 | 0.96 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.51 | -0.04 | 0.00 | -0.02 | 5/28/2026 | 6/2/2026 11:58:32 AM EST |
| 160.00 | 0.50 | 1.25 | 0.88 | 9.24 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.46 | -0.06 | 0.00 | -0.03 | 5/18/2026 | 6/2/2026 11:58:32 AM EST |
| 165.00 | 0.75 | 1.85 | 1.30 | 1.55 | +0.07 | +4.73% | 0.01 | 2 | 27 | 0.45 | -0.08 | 0.00 | -0.04 | 6/2/2026 | 6/2/2026 11:58:32 AM EST |
| 170.00 | 1.30 | 2.80 | 2.05 | 1.45 | -0.35 | -19.45% | 0.01 | 2 | 161 | 0.46 | -0.11 | 0.01 | -0.06 | 6/2/2026 | 6/2/2026 11:58:32 AM EST |
| 175.00 | 1.60 | 3.90 | 2.75 | 2.79 | 0.00 | 0.00% | 0.02 | 0 | 16 | 0.45 | -0.14 | 0.01 | -0.07 | 6/1/2026 | 6/2/2026 11:58:32 AM EST |
| 180.00 | 2.40 | 5.00 | 3.70 | 6.30 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.45 | -0.19 | 0.01 | -0.08 | 5/22/2026 | 6/2/2026 11:58:32 AM EST |
| 185.00 | 3.50 | 5.60 | 4.55 | 5.00 | 0.00 | 0.00% | 0.02 | 0 | 37 | 0.43 | -0.24 | 0.01 | -0.10 | 6/1/2026 | 6/2/2026 11:58:32 AM EST |
| 190.00 | 4.80 | 7.10 | 5.95 | 6.14 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.42 | -0.29 | 0.01 | -0.11 | 5/27/2026 | 6/2/2026 11:58:32 AM EST |
| 195.00 | 6.20 | 8.80 | 7.50 | 8.00 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.41 | -0.35 | 0.01 | -0.12 | 6/1/2026 | 6/2/2026 11:58:32 AM EST |
| 200.00 | 8.20 | 11.00 | 9.60 | 10.10 | 0.00 | 0.00% | 0.05 | 0 | 10 | 0.41 | -0.41 | 0.01 | -0.12 | 6/1/2026 | 6/2/2026 11:58:32 AM EST |
| 210.00 | 13.00 | 15.70 | 14.35 | 13.40 | 0.00 | 0.00% | 0.07 | 0 | 57 | 0.39 | -0.55 | 0.01 | -0.12 | 5/29/2026 | 6/2/2026 11:58:32 AM EST |
| 220.00 | 18.80 | 22.00 | 20.40 | % | 0.09 | 0 | 0 | 0.37 | -0.69 | 0.01 | -0.11 | 6/2/2026 11:58:32 AM EST | |||
| 230.00 | 26.10 | 29.60 | 27.85 | % | 0.12 | 0 | 0 | 0.36 | -0.80 | 0.01 | -0.08 | 6/2/2026 11:58:32 AM EST | |||
| 240.00 | 34.60 | 38.10 | 36.35 | % | 0.15 | 0 | 0 | 0.46 | -0.89 | 0.01 | -0.05 | 6/2/2026 11:58:32 AM EST | |||
| 250.00 | 43.40 | 47.40 | 45.40 | % | 0.18 | 0 | 0 | 0.51 | -0.94 | 0.00 | -0.03 | 6/2/2026 11:58:32 AM EST | |||
| 260.00 | 53.10 | 57.10 | 55.10 | 76.00 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.56 | -0.97 | 0.00 | -0.02 | 5/21/2026 | 6/2/2026 11:58:32 AM EST |