Options Chain for WILLIAMS SONOMA INC COM (WSM) - $218.74 as of 6/12/2026 5:11:26 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 | 101.80 | 106.00 | 103.90 | % | 0.87 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 6/12/2026 3:59:55 PM EST | |||
| 125.00 | 96.80 | 100.80 | 98.80 | % | 0.79 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 6/12/2026 3:59:55 PM EST | |||
| 130.00 | 91.80 | 96.00 | 93.90 | % | 0.72 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 6/12/2026 3:59:55 PM EST | |||
| 135.00 | 86.80 | 90.90 | 88.85 | 57.90 | 0.00 | 0.00% | 0.66 | 0 | 2 | 1.14 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 6/12/2026 3:59:55 PM EST |
| 140.00 | 81.80 | 86.00 | 83.90 | % | 0.60 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 6/12/2026 3:59:55 PM EST | |||
| 145.00 | 76.90 | 81.10 | 79.00 | % | 0.54 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 6/12/2026 3:59:55 PM EST | |||
| 150.00 | 72.00 | 76.20 | 74.10 | 43.00 | 0.00 | 0.00% | 0.49 | 0 | 16 | 0.96 | 1.00 | 0.00 | -0.01 | 5/21/2026 | 6/12/2026 3:59:55 PM EST |
| 155.00 | 67.00 | 71.10 | 69.05 | % | 0.45 | 0 | 0 | 0.90 | 1.00 | 0.00 | -0.01 | 6/12/2026 3:59:55 PM EST | |||
| 160.00 | 62.10 | 65.70 | 63.90 | 45.70 | 0.00 | 0.00% | 0.40 | 0 | 2 | 0.83 | 1.00 | 0.00 | -0.02 | 5/28/2026 | 6/12/2026 3:59:55 PM EST |
| 165.00 | 57.30 | 60.50 | 58.90 | % | 0.36 | 0 | 0 | 0.75 | 0.99 | 0.00 | -0.02 | 6/12/2026 3:59:55 PM EST | |||
| 170.00 | 52.60 | 55.70 | 54.15 | 39.00 | 0.00 | 0.00% | 0.32 | 0 | 5 | 0.71 | 0.99 | 0.00 | -0.03 | 5/29/2026 | 6/12/2026 3:59:55 PM EST |
| 175.00 | 47.80 | 50.80 | 49.30 | 22.70 | 0.00 | 0.00% | 0.28 | 0 | 3 | 0.66 | 0.98 | 0.00 | -0.04 | 5/22/2026 | 6/12/2026 3:59:55 PM EST |
| 180.00 | 43.00 | 46.00 | 44.50 | 31.63 | 0.00 | 0.00% | 0.25 | 0 | 4 | 0.62 | 0.96 | 0.00 | -0.05 | 6/4/2026 | 6/12/2026 3:59:55 PM EST |
| 185.00 | 38.30 | 41.30 | 39.80 | 18.76 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.58 | 0.94 | 0.00 | -0.06 | 5/26/2026 | 6/12/2026 3:59:55 PM EST |
| 190.00 | 33.80 | 36.40 | 35.10 | 22.01 | 0.00 | 0.00% | 0.18 | 0 | 3 | 0.37 | 0.91 | 0.01 | -0.08 | 6/8/2026 | 6/12/2026 3:59:55 PM EST |
| 195.00 | 29.20 | 31.90 | 30.55 | 26.95 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.37 | 0.88 | 0.01 | -0.10 | 6/11/2026 | 6/12/2026 3:59:55 PM EST |
| 200.00 | 25.10 | 28.00 | 26.55 | 26.50 | +6.40 | +31.85% | 0.13 | 8 | 102 | 0.39 | 0.84 | 0.01 | -0.11 | 6/12/2026 | 6/12/2026 3:59:55 PM EST |
| 210.00 | 17.50 | 20.10 | 18.80 | 18.86 | +7.63 | +67.95% | 0.09 | 13 | 49 | 0.38 | 0.73 | 0.01 | -0.14 | 6/12/2026 | 6/12/2026 3:59:55 PM EST |
| 220.00 | 11.20 | 13.00 | 12.10 | 12.31 | +3.71 | +43.14% | 0.06 | 17 | 123 | 0.37 | 0.58 | 0.02 | -0.15 | 6/12/2026 | 6/12/2026 3:59:55 PM EST |
| 230.00 | 6.30 | 7.60 | 6.95 | 7.45 | +2.15 | +40.57% | 0.03 | 65 | 35 | 0.35 | 0.42 | 0.02 | -0.14 | 6/12/2026 | 6/12/2026 3:59:55 PM EST |
| 240.00 | 3.30 | 4.10 | 3.70 | 4.17 | +2.24 | +116.07% | 0.02 | 46 | 4 | 0.34 | 0.27 | 0.01 | -0.11 | 6/12/2026 | 6/12/2026 3:59:55 PM EST |
| 250.00 | 1.90 | 2.15 | 2.03 | 1.90 | +0.58 | +43.94% | 0.01 | 10,767 | 16 | 0.35 | 0.15 | 0.01 | -0.08 | 6/12/2026 | 6/12/2026 3:59:55 PM EST |
| 260.00 | 0.50 | 1.05 | 0.78 | 0.89 | +0.25 | +39.07% | 0.00 | 1,066 | 2 | 0.33 | 0.07 | 0.01 | -0.04 | 6/12/2026 | 6/12/2026 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 0.00 | 1.65 | 0.83 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.29 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/12/2026 3:59:55 PM EST |
| 125.00 | 0.00 | 1.85 | 0.93 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.25 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 6/12/2026 3:59:55 PM EST |
| 130.00 | 0.00 | 1.65 | 0.83 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 19 | 1.15 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 6/12/2026 3:59:55 PM EST |
| 135.00 | 0.00 | 1.70 | 0.85 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 136 | 1.09 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/12/2026 3:59:55 PM EST |
| 140.00 | 0.00 | 1.95 | 0.98 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.06 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/12/2026 3:59:55 PM EST |
| 145.00 | 0.00 | 1.80 | 0.90 | 4.53 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.97 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 6/12/2026 3:59:55 PM EST |
| 150.00 | 0.00 | 1.65 | 0.83 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 294 | 0.89 | 0.00 | 0.00 | -0.01 | 6/1/2026 | 6/12/2026 3:59:55 PM EST |
| 155.00 | 0.00 | 1.25 | 0.63 | 0.96 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.78 | 0.00 | 0.00 | -0.01 | 5/28/2026 | 6/12/2026 3:59:55 PM EST |
| 160.00 | 0.00 | 0.90 | 0.45 | 0.25 | -0.86 | -77.48% | 0.00 | 1 | 15 | 0.68 | 0.00 | 0.00 | -0.02 | 6/12/2026 | 6/12/2026 3:59:55 PM EST |
| 165.00 | 0.30 | 0.70 | 0.50 | 1.55 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.55 | -0.01 | 0.00 | -0.02 | 6/2/2026 | 6/12/2026 3:59:55 PM EST |
| 170.00 | 0.15 | 1.05 | 0.60 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 163 | 0.51 | -0.01 | 0.00 | -0.03 | 6/2/2026 | 6/12/2026 3:59:55 PM EST |
| 175.00 | 0.00 | 1.30 | 0.65 | 1.25 | +0.19 | +17.93% | 0.00 | 1 | 15 | 0.57 | -0.02 | 0.00 | -0.04 | 6/12/2026 | 6/12/2026 3:59:55 PM EST |
| 180.00 | 0.20 | 2.35 | 1.28 | 0.80 | -1.20 | -60.00% | 0.01 | 1 | 117 | 0.49 | -0.04 | 0.00 | -0.05 | 6/12/2026 | 6/12/2026 3:59:55 PM EST |
| 185.00 | 0.35 | 2.05 | 1.20 | 2.38 | 0.00 | 0.00% | 0.01 | 0 | 37 | 0.44 | -0.06 | 0.00 | -0.06 | 6/9/2026 | 6/12/2026 3:59:55 PM EST |
| 190.00 | 0.20 | 2.55 | 1.38 | 6.14 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.40 | -0.09 | 0.01 | -0.08 | 5/27/2026 | 6/12/2026 3:59:55 PM EST |
| 195.00 | 1.20 | 3.20 | 2.20 | 2.00 | -1.90 | -48.72% | 0.01 | 1 | 11 | 0.43 | -0.12 | 0.01 | -0.10 | 6/12/2026 | 6/12/2026 3:59:55 PM EST |
| 200.00 | 1.90 | 4.60 | 3.25 | 4.03 | 0.00 | 0.00% | 0.02 | 0 | 14 | 0.39 | -0.16 | 0.01 | -0.11 | 6/11/2026 | 6/12/2026 3:59:55 PM EST |
| 210.00 | 4.10 | 6.00 | 5.05 | 5.03 | -8.37 | -62.47% | 0.02 | 2 | 57 | 0.40 | -0.27 | 0.01 | -0.14 | 6/12/2026 | 6/12/2026 3:59:55 PM EST |
| 220.00 | 7.60 | 9.90 | 8.75 | 9.30 | % | 0.04 | 1 | 0 | 0.39 | -0.42 | 0.02 | -0.15 | 6/12/2026 | 6/12/2026 3:59:55 PM EST | |
| 230.00 | 12.50 | 14.50 | 13.50 | 13.60 | % | 0.06 | 4 | 0 | 0.36 | -0.58 | 0.02 | -0.14 | 6/12/2026 | 6/12/2026 3:59:55 PM EST | |
| 240.00 | 19.10 | 21.60 | 20.35 | 32.30 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.36 | -0.73 | 0.01 | -0.11 | 6/11/2026 | 6/12/2026 3:59:55 PM EST |
| 250.00 | 26.80 | 29.80 | 28.30 | % | 0.11 | 0 | 0 | 0.41 | -0.85 | 0.01 | -0.08 | 6/12/2026 3:59:55 PM EST | |||
| 260.00 | 36.10 | 38.90 | 37.50 | 76.00 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.44 | -0.93 | 0.01 | -0.04 | 5/21/2026 | 6/12/2026 3:59:55 PM EST |