Options Chain for WILLIAMS SONOMA INC COM (WSM) - $234.39 as of 7/28/2026 2:08:09 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 | 139.70 | 143.60 | 141.65 | % | 1.49 | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 7/28/2026 3:59:50 PM EST | |||
| 100.00 | 134.80 | 138.70 | 136.75 | 97.00 | 0.00 | 0.00% | 1.37 | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 7/28/2026 3:59:50 PM EST |
| 105.00 | 129.80 | 133.80 | 131.80 | % | 1.26 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 7/28/2026 3:59:50 PM EST | |||
| 110.00 | 124.80 | 128.70 | 126.75 | % | 1.15 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 7/28/2026 3:59:50 PM EST | |||
| 115.00 | 120.20 | 123.90 | 122.05 | 116.00 | 0.00 | 0.00% | 1.06 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 7/28/2026 3:59:50 PM EST |
| 120.00 | 115.10 | 118.70 | 116.90 | 111.30 | 0.00 | 0.00% | 0.97 | 0 | 1 | 1.82 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 7/28/2026 3:59:50 PM EST |
| 125.00 | 109.80 | 113.70 | 111.75 | 107.90 | 0.00 | 0.00% | 0.89 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 7/28/2026 3:59:50 PM EST |
| 130.00 | 104.90 | 108.80 | 106.85 | 110.40 | 0.00 | 0.00% | 0.82 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 7/28/2026 3:59:50 PM EST |
| 135.00 | 99.90 | 103.90 | 101.90 | 63.00 | 0.00 | 0.00% | 0.75 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 7/28/2026 3:59:50 PM EST |
| 140.00 | 94.90 | 98.80 | 96.85 | 85.80 | 0.00 | 0.00% | 0.69 | 0 | 1 | 1.48 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 7/28/2026 3:59:50 PM EST |
| 145.00 | 89.90 | 94.00 | 91.95 | % | 0.63 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 7/28/2026 3:59:50 PM EST | |||
| 150.00 | 84.90 | 88.80 | 86.85 | % | 0.58 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 7/28/2026 3:59:50 PM EST | |||
| 155.00 | 80.00 | 84.00 | 82.00 | 65.60 | 0.00 | 0.00% | 0.53 | 0 | 4 | 1.24 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 7/28/2026 3:59:50 PM EST |
| 160.00 | 75.50 | 78.90 | 77.20 | 38.44 | 0.00 | 0.00% | 0.48 | 0 | 3 | 1.17 | 1.00 | 0.00 | -0.01 | 5/21/2026 | 7/28/2026 3:59:50 PM EST |
| 165.00 | 70.10 | 74.10 | 72.10 | 40.45 | 0.00 | 0.00% | 0.44 | 0 | 2 | 1.10 | 1.00 | 0.00 | -0.02 | 6/2/2026 | 7/28/2026 3:59:50 PM EST |
| 170.00 | 65.90 | 69.00 | 67.45 | 46.30 | 0.00 | 0.00% | 0.40 | 0 | 12 | 0.94 | 1.00 | 0.00 | -0.03 | 7/13/2026 | 7/28/2026 3:59:50 PM EST |
| 175.00 | 61.00 | 64.10 | 62.55 | 64.80 | 0.00 | 0.00% | 0.36 | 0 | 10 | 0.97 | 0.99 | 0.00 | -0.03 | 6/26/2026 | 7/28/2026 3:59:50 PM EST |
| 180.00 | 56.50 | 59.20 | 57.85 | 38.25 | 0.00 | 0.00% | 0.32 | 0 | 14 | 0.90 | 0.99 | 0.00 | -0.04 | 7/13/2026 | 7/28/2026 3:59:50 PM EST |
| 185.00 | 51.50 | 54.40 | 52.95 | 36.40 | 0.00 | 0.00% | 0.29 | 0 | 17 | 0.73 | 0.98 | 0.00 | -0.07 | 7/14/2026 | 7/28/2026 3:59:50 PM EST |
| 190.00 | 47.00 | 49.60 | 48.30 | 42.40 | 0.00 | 0.00% | 0.25 | 0 | 100 | 0.74 | 0.96 | 0.00 | -0.09 | 7/27/2026 | 7/28/2026 3:59:50 PM EST |
| 195.00 | 42.20 | 44.90 | 43.55 | 27.80 | 0.00 | 0.00% | 0.22 | 0 | 17 | 0.66 | 0.94 | 0.00 | -0.11 | 7/14/2026 | 7/28/2026 3:59:50 PM EST |
| 200.00 | 37.60 | 40.20 | 38.90 | 40.20 | +12.10 | +43.06% | 0.19 | 3 | 11 | 0.66 | 0.92 | 0.00 | -0.13 | 7/28/2026 | 7/28/2026 3:59:50 PM EST |
| 210.00 | 28.60 | 31.40 | 30.00 | 30.00 | +9.40 | +45.64% | 0.14 | 1 | 87 | 0.46 | 0.85 | 0.01 | -0.18 | 7/28/2026 | 7/28/2026 3:59:50 PM EST |
| 220.00 | 20.20 | 23.00 | 21.60 | 23.20 | +5.95 | +34.50% | 0.10 | 6 | 1,818 | 0.44 | 0.76 | 0.01 | -0.22 | 7/28/2026 | 7/28/2026 3:59:50 PM EST |
| 230.00 | 13.30 | 15.90 | 14.60 | 15.00 | +6.60 | +78.58% | 0.06 | 4 | 335 | 0.43 | 0.64 | 0.01 | -0.24 | 7/28/2026 | 7/28/2026 3:59:50 PM EST |
| 240.00 | 7.60 | 10.50 | 9.05 | 8.74 | +2.04 | +30.45% | 0.04 | 7 | 594 | 0.42 | 0.49 | 0.02 | -0.23 | 7/28/2026 | 7/28/2026 3:59:50 PM EST |
| 250.00 | 4.40 | 5.70 | 5.05 | 4.70 | +1.20 | +34.29% | 0.02 | 224 | 559 | 0.41 | 0.32 | 0.02 | -0.19 | 7/28/2026 | 7/28/2026 3:59:50 PM EST |
| 260.00 | 1.80 | 4.20 | 3.00 | 2.25 | 0.00 | 0.00% | 0.01 | 206 | 125 | 0.42 | 0.19 | 0.01 | -0.14 | 7/28/2026 | 7/28/2026 3:59:50 PM EST |
| 270.00 | 0.50 | 1.60 | 1.05 | 1.53 | +0.43 | +39.10% | 0.00 | 14 | 174 | 0.37 | 0.10 | 0.01 | -0.09 | 7/28/2026 | 7/28/2026 3:59:50 PM EST |
| 280.00 | 0.00 | 1.05 | 0.53 | 0.60 | +0.10 | +20.00% | 0.00 | 2 | 28 | 0.45 | 0.05 | 0.00 | -0.05 | 7/28/2026 | 7/28/2026 3:59:50 PM EST |
| 290.00 | 0.00 | 0.60 | 0.30 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.46 | 0.02 | 0.00 | -0.03 | 7/1/2026 | 7/28/2026 3:59:50 PM EST |
| 300.00 | 0.00 | 2.10 | 1.05 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.69 | 0.01 | 0.00 | -0.01 | 6/16/2026 | 7/28/2026 3:59:50 PM EST |
| 310.00 | 0.00 | 1.90 | 0.95 | 0.78 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.74 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 7/28/2026 3:59:50 PM EST |
| 320.00 | 0.00 | 1.75 | 0.88 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.79 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 7/28/2026 3:59:50 PM EST |
| 330.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.49 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/28/2026 3:59:50 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 | 1.60 | 0.80 | 1.06 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.15 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 7/28/2026 3:59:50 PM EST |
| 100.00 | 0.00 | 1.60 | 0.80 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.04 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/28/2026 3:59:50 PM EST |
| 105.00 | 0.00 | 1.60 | 0.80 | 0.81 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.94 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/28/2026 3:59:50 PM EST |
| 110.00 | 0.00 | 1.60 | 0.80 | 1.85 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.84 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 7/28/2026 3:59:50 PM EST |
| 115.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 11 | 1.75 | 0.00 | 0.00 | 0.00 | 7/28/2026 3:59:50 PM EST | |||
| 120.00 | 0.00 | 1.60 | 0.80 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.66 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 7/28/2026 3:59:50 PM EST |
| 125.00 | 0.00 | 1.65 | 0.83 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.58 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 7/28/2026 3:59:50 PM EST |
| 130.00 | 0.00 | 1.65 | 0.83 | 2.65 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.50 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 7/28/2026 3:59:50 PM EST |
| 135.00 | 0.00 | 1.65 | 0.83 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 43 | 1.42 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 7/28/2026 3:59:50 PM EST |
| 140.00 | 0.00 | 1.70 | 0.85 | 0.79 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.35 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 7/28/2026 3:59:50 PM EST |
| 145.00 | 0.00 | 1.70 | 0.85 | 5.95 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.27 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 7/28/2026 3:59:50 PM EST |
| 150.00 | 0.00 | 1.75 | 0.88 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 28 | 1.21 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 7/28/2026 3:59:50 PM EST |
| 155.00 | 0.00 | 1.60 | 0.80 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.11 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/28/2026 3:59:50 PM EST |
| 160.00 | 0.00 | 1.85 | 0.93 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 38 | 1.08 | 0.00 | 0.00 | -0.01 | 7/17/2026 | 7/28/2026 3:59:50 PM EST |
| 165.00 | 0.00 | 1.55 | 0.78 | 11.20 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.97 | 0.00 | 0.00 | -0.02 | 5/11/2026 | 7/28/2026 3:59:50 PM EST |
| 170.00 | 0.00 | 1.35 | 0.68 | 0.82 | 0.00 | 0.00% | 0.00 | 0 | 78 | 0.88 | 0.00 | 0.00 | -0.03 | 7/20/2026 | 7/28/2026 3:59:50 PM EST |
| 175.00 | 0.00 | 1.00 | 0.50 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.76 | -0.01 | 0.00 | -0.03 | 7/23/2026 | 7/28/2026 3:59:50 PM EST |
| 180.00 | 0.00 | 1.75 | 0.88 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.80 | -0.01 | 0.00 | -0.04 | 7/27/2026 | 7/28/2026 3:59:50 PM EST |
| 185.00 | 0.05 | 2.15 | 1.10 | 0.50 | -0.75 | -60.00% | 0.01 | 1 | 222 | 0.60 | -0.02 | 0.00 | -0.07 | 7/28/2026 | 7/28/2026 3:59:50 PM EST |
| 190.00 | 0.30 | 1.75 | 1.03 | 0.96 | -0.34 | -26.16% | 0.01 | 3 | 198 | 0.58 | -0.04 | 0.00 | -0.09 | 7/28/2026 | 7/28/2026 3:59:50 PM EST |
| 195.00 | 0.05 | 2.25 | 1.15 | 2.67 | 0.00 | 0.00% | 0.01 | 0 | 221 | 0.50 | -0.06 | 0.00 | -0.11 | 7/23/2026 | 7/28/2026 3:59:50 PM EST |
| 200.00 | 0.85 | 2.30 | 1.58 | 1.50 | -0.15 | -9.10% | 0.01 | 15 | 53 | 0.54 | -0.08 | 0.00 | -0.13 | 7/28/2026 | 7/28/2026 3:59:50 PM EST |
| 210.00 | 0.75 | 3.10 | 1.93 | 2.26 | -0.07 | -3.01% | 0.01 | 13 | 105 | 0.44 | -0.15 | 0.01 | -0.18 | 7/28/2026 | 7/28/2026 3:59:50 PM EST |
| 220.00 | 2.40 | 5.00 | 3.70 | 4.25 | -0.65 | -13.27% | 0.02 | 7 | 3,094 | 0.43 | -0.24 | 0.01 | -0.22 | 7/28/2026 | 7/28/2026 3:59:50 PM EST |
| 230.00 | 5.90 | 7.50 | 6.70 | 7.39 | -4.80 | -39.38% | 0.03 | 247 | 356 | 0.42 | -0.36 | 0.01 | -0.24 | 7/28/2026 | 7/28/2026 3:59:50 PM EST |
| 240.00 | 10.10 | 12.10 | 11.10 | 9.50 | -4.35 | -31.41% | 0.05 | 2 | 30 | 0.40 | -0.51 | 0.02 | -0.23 | 7/28/2026 | 7/28/2026 3:59:50 PM EST |
| 250.00 | 16.40 | 19.00 | 17.70 | 33.90 | 0.00 | 0.00% | 0.07 | 0 | 113 | 0.41 | -0.68 | 0.02 | -0.19 | 7/13/2026 | 7/28/2026 3:59:50 PM EST |
| 260.00 | 23.60 | 27.00 | 25.30 | 26.30 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.38 | -0.81 | 0.01 | -0.14 | 6/26/2026 | 7/28/2026 3:59:50 PM EST |
| 270.00 | 32.40 | 36.10 | 34.25 | 98.70 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.51 | -0.90 | 0.01 | -0.09 | 5/14/2026 | 7/28/2026 3:59:50 PM EST |
| 280.00 | 41.90 | 45.70 | 43.80 | 56.80 | 0.00 | 0.00% | 0.16 | 0 | 5 | 0.58 | -0.95 | 0.00 | -0.05 | 7/10/2026 | 7/28/2026 3:59:50 PM EST |
| 290.00 | 51.70 | 56.00 | 53.85 | 69.00 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.66 | -0.98 | 0.00 | -0.03 | 7/10/2026 | 7/28/2026 3:59:50 PM EST |
| 300.00 | 61.70 | 66.00 | 63.85 | 76.60 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.73 | -0.99 | 0.00 | -0.01 | 7/7/2026 | 7/28/2026 3:59:50 PM EST |
| 310.00 | 71.70 | 76.00 | 73.85 | % | 0.24 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 7/28/2026 3:59:50 PM EST | |||
| 320.00 | 81.70 | 86.00 | 83.85 | 92.90 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 7/2/2026 | 7/28/2026 3:59:50 PM EST |
| 330.00 | 91.70 | 96.00 | 93.85 | 102.90 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 7/2/2026 | 7/28/2026 3:59:50 PM EST |