Options Chain for WILLIAMS SONOMA INC COM (WSM) - $226.74 as of 7/27/2026 6:49:28 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 153.30 | 157.00 | 155.15 | 151.00 | 0.00 | 0.00% | 1.94 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 7/27/2026 3:59:55 PM EST |
| 85.00 | 148.40 | 152.10 | 150.25 | 146.00 | 0.00 | 0.00% | 1.77 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 7/27/2026 3:59:55 PM EST |
| 90.00 | 143.40 | 147.30 | 145.35 | % | 1.61 | 0 | 4 | 1.67 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:55 PM EST | |||
| 95.00 | 138.40 | 142.20 | 140.30 | % | 1.48 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:55 PM EST | |||
| 100.00 | 133.50 | 137.20 | 135.35 | % | 1.35 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:55 PM EST | |||
| 105.00 | 128.50 | 132.20 | 130.35 | % | 1.24 | 0 | 4 | 1.42 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:55 PM EST | |||
| 110.00 | 123.60 | 127.30 | 125.45 | % | 1.14 | 0 | 12 | 1.37 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:55 PM EST | |||
| 115.00 | 118.60 | 122.40 | 120.50 | % | 1.05 | 0 | 1 | 1.28 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:55 PM EST | |||
| 120.00 | 113.60 | 117.10 | 115.35 | % | 0.96 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:55 PM EST | |||
| 125.00 | 108.70 | 112.20 | 110.45 | % | 0.88 | 0 | 1 | 1.13 | 1.00 | 0.00 | -0.01 | 7/27/2026 3:59:55 PM EST | |||
| 130.00 | 103.80 | 107.30 | 105.55 | % | 0.81 | 0 | 0 | 1.06 | 1.00 | 0.00 | -0.01 | 7/27/2026 3:59:55 PM EST | |||
| 135.00 | 98.80 | 102.50 | 100.65 | % | 0.75 | 0 | 0 | 1.05 | 1.00 | 0.00 | -0.01 | 7/27/2026 3:59:55 PM EST | |||
| 140.00 | 93.90 | 97.60 | 95.75 | % | 0.68 | 0 | 3 | 0.99 | 1.00 | 0.00 | -0.02 | 7/27/2026 3:59:55 PM EST | |||
| 145.00 | 89.00 | 92.70 | 90.85 | % | 0.63 | 0 | 0 | 0.95 | 0.99 | 0.00 | -0.02 | 7/27/2026 3:59:55 PM EST | |||
| 150.00 | 84.10 | 87.80 | 85.95 | % | 0.57 | 0 | 0 | 0.91 | 0.99 | 0.00 | -0.02 | 7/27/2026 3:59:55 PM EST | |||
| 155.00 | 79.20 | 82.30 | 80.75 | % | 0.52 | 0 | 0 | 0.75 | 0.98 | 0.00 | -0.03 | 7/27/2026 3:59:55 PM EST | |||
| 160.00 | 74.50 | 77.90 | 76.20 | % | 0.48 | 0 | 2 | 0.75 | 0.98 | 0.00 | -0.04 | 7/27/2026 3:59:55 PM EST | |||
| 165.00 | 69.60 | 73.00 | 71.30 | % | 0.43 | 0 | 0 | 0.74 | 0.97 | 0.00 | -0.04 | 7/27/2026 3:59:55 PM EST | |||
| 170.00 | 64.90 | 68.30 | 66.60 | 19.39 | 0.00 | 0.00% | 0.39 | 0 | 5 | 0.70 | 0.96 | 0.00 | -0.05 | 5/19/2026 | 7/27/2026 3:59:55 PM EST |
| 175.00 | 60.20 | 63.60 | 61.90 | 24.50 | 0.00 | 0.00% | 0.35 | 0 | 9 | 0.56 | 0.94 | 0.00 | -0.06 | 3/27/2026 | 7/27/2026 3:59:55 PM EST |
| 180.00 | 55.60 | 58.70 | 57.15 | 43.65 | 0.00 | 0.00% | 0.32 | 0 | 48 | 0.52 | 0.93 | 0.00 | -0.07 | 7/14/2026 | 7/27/2026 3:59:55 PM EST |
| 185.00 | 51.10 | 54.30 | 52.70 | % | 0.28 | 0 | 9 | 0.55 | 0.91 | 0.00 | -0.09 | 7/27/2026 3:59:55 PM EST | |||
| 190.00 | 46.70 | 49.90 | 48.30 | 28.90 | 0.00 | 0.00% | 0.25 | 0 | 30 | 0.54 | 0.88 | 0.00 | -0.10 | 6/8/2026 | 7/27/2026 3:59:55 PM EST |
| 195.00 | 42.50 | 45.40 | 43.95 | 23.71 | 0.00 | 0.00% | 0.23 | 0 | 84 | 0.52 | 0.86 | 0.01 | -0.11 | 6/2/2026 | 7/27/2026 3:59:55 PM EST |
| 200.00 | 38.40 | 41.20 | 39.80 | 32.00 | 0.00 | 0.00% | 0.20 | 0 | 20 | 0.51 | 0.83 | 0.01 | -0.12 | 7/24/2026 | 7/27/2026 3:59:55 PM EST |
| 210.00 | 30.80 | 33.90 | 32.35 | 25.28 | 0.00 | 0.00% | 0.15 | 0 | 73 | 0.50 | 0.76 | 0.01 | -0.14 | 7/24/2026 | 7/27/2026 3:59:55 PM EST |
| 220.00 | 23.80 | 26.10 | 24.95 | 23.55 | +4.65 | +24.61% | 0.11 | 2 | 145 | 0.47 | 0.68 | 0.01 | -0.15 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 230.00 | 17.80 | 20.80 | 19.30 | 17.20 | +2.20 | +14.67% | 0.08 | 3 | 879 | 0.47 | 0.58 | 0.01 | -0.16 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 240.00 | 13.40 | 14.90 | 14.15 | 13.80 | +3.50 | +33.99% | 0.06 | 5 | 575 | 0.46 | 0.49 | 0.01 | -0.16 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 250.00 | 8.70 | 10.60 | 9.65 | 9.69 | +2.19 | +29.20% | 0.04 | 14 | 221 | 0.43 | 0.39 | 0.01 | -0.15 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 260.00 | 5.80 | 8.00 | 6.90 | 6.32 | 0.00 | 0.00% | 0.03 | 0 | 299 | 0.44 | 0.30 | 0.01 | -0.13 | 7/17/2026 | 7/27/2026 3:59:55 PM EST |
| 270.00 | 3.80 | 5.90 | 4.85 | 1.70 | 0.00 | 0.00% | 0.02 | 0 | 114 | 0.44 | 0.22 | 0.01 | -0.11 | 7/23/2026 | 7/27/2026 3:59:55 PM EST |
| 280.00 | 2.45 | 4.00 | 3.23 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 163 | 0.44 | 0.16 | 0.01 | -0.09 | 7/13/2026 | 7/27/2026 3:59:55 PM EST |
| 290.00 | 1.50 | 2.90 | 2.20 | 1.52 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.44 | 0.11 | 0.01 | -0.07 | 7/24/2026 | 7/27/2026 3:59:55 PM EST |
| 300.00 | 0.95 | 2.70 | 1.83 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.46 | 0.08 | 0.00 | -0.05 | 6/17/2026 | 7/27/2026 3:59:55 PM EST |
| 310.00 | 0.30 | 2.50 | 1.40 | 1.76 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.46 | 0.05 | 0.00 | -0.04 | 6/24/2026 | 7/27/2026 3:59:55 PM EST |
| 320.00 | 0.00 | 1.15 | 0.58 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.50 | 0.04 | 0.00 | -0.03 | 6/17/2026 | 7/27/2026 3:59:55 PM EST |
| 330.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.52 | 0.02 | 0.00 | -0.02 | 7/27/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 1.65 | 0.83 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 81 | 1.69 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/27/2026 3:59:55 PM EST |
| 85.00 | 0.00 | 1.65 | 0.83 | % | 0.01 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:55 PM EST | |||
| 90.00 | 0.00 | 1.65 | 0.83 | % | 0.01 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:55 PM EST | |||
| 95.00 | 0.00 | 1.65 | 0.83 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.45 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 7/27/2026 3:59:55 PM EST |
| 100.00 | 0.00 | 1.70 | 0.85 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.38 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 7/27/2026 3:59:55 PM EST |
| 105.00 | 0.00 | 1.70 | 0.85 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.31 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 7/27/2026 3:59:55 PM EST |
| 110.00 | 0.00 | 1.15 | 0.58 | 1.85 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.15 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 7/27/2026 3:59:55 PM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | 2.11 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.01 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 7/27/2026 3:59:55 PM EST |
| 120.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.96 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 7/27/2026 3:59:55 PM EST |
| 125.00 | 0.00 | 0.75 | 0.38 | 0.18 | -0.12 | -40.00% | 0.00 | 1 | 10 | 0.90 | 0.00 | 0.00 | -0.01 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 130.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.85 | 0.00 | 0.00 | -0.01 | 6/25/2026 | 7/27/2026 3:59:55 PM EST |
| 135.00 | 0.00 | 0.90 | 0.45 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.83 | 0.00 | 0.00 | -0.01 | 7/10/2026 | 7/27/2026 3:59:55 PM EST |
| 140.00 | 0.00 | 0.95 | 0.48 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.66 | 0.00 | 0.00 | -0.02 | 7/15/2026 | 7/27/2026 3:59:55 PM EST |
| 145.00 | 0.00 | 1.00 | 0.50 | 1.55 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.62 | -0.01 | 0.00 | -0.02 | 6/10/2026 | 7/27/2026 3:59:55 PM EST |
| 150.00 | 0.00 | 1.05 | 0.53 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.61 | -0.01 | 0.00 | -0.02 | 7/15/2026 | 7/27/2026 3:59:55 PM EST |
| 155.00 | 0.10 | 1.15 | 0.63 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.58 | -0.02 | 0.00 | -0.03 | 7/2/2026 | 7/27/2026 3:59:55 PM EST |
| 160.00 | 0.45 | 0.80 | 0.63 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 93 | 0.57 | -0.02 | 0.00 | -0.04 | 7/8/2026 | 7/27/2026 3:59:55 PM EST |
| 165.00 | 0.10 | 2.65 | 1.38 | 2.07 | 0.00 | 0.00% | 0.01 | 0 | 43 | 0.58 | -0.03 | 0.00 | -0.04 | 7/8/2026 | 7/27/2026 3:59:55 PM EST |
| 170.00 | 0.05 | 2.75 | 1.40 | 2.54 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.52 | -0.04 | 0.00 | -0.05 | 6/18/2026 | 7/27/2026 3:59:55 PM EST |
| 175.00 | 0.70 | 1.90 | 1.30 | 2.33 | 0.00 | 0.00% | 0.01 | 0 | 797 | 0.53 | -0.06 | 0.00 | -0.06 | 7/24/2026 | 7/27/2026 3:59:55 PM EST |
| 180.00 | 1.15 | 2.40 | 1.78 | 3.10 | 0.00 | 0.00% | 0.01 | 0 | 41 | 0.53 | -0.07 | 0.00 | -0.07 | 7/7/2026 | 7/27/2026 3:59:55 PM EST |
| 185.00 | 1.35 | 3.20 | 2.28 | 3.50 | 0.00 | 0.00% | 0.01 | 0 | 75 | 0.52 | -0.09 | 0.00 | -0.09 | 7/24/2026 | 7/27/2026 3:59:55 PM EST |
| 190.00 | 2.20 | 3.50 | 2.85 | 2.89 | -1.01 | -25.90% | 0.02 | 2 | 274 | 0.51 | -0.12 | 0.00 | -0.10 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 195.00 | 3.00 | 3.90 | 3.45 | 3.60 | -2.70 | -42.86% | 0.02 | 1 | 36 | 0.50 | -0.14 | 0.01 | -0.11 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 200.00 | 3.60 | 5.30 | 4.45 | 4.40 | -3.50 | -44.31% | 0.02 | 2 | 27 | 0.50 | -0.17 | 0.01 | -0.12 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 210.00 | 5.70 | 7.60 | 6.65 | 6.50 | -1.85 | -22.16% | 0.03 | 111 | 477 | 0.48 | -0.24 | 0.01 | -0.14 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 220.00 | 9.10 | 10.50 | 9.80 | 10.80 | -1.70 | -13.60% | 0.04 | 4 | 113 | 0.47 | -0.32 | 0.01 | -0.15 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 230.00 | 12.50 | 14.60 | 13.55 | 14.70 | -2.20 | -13.02% | 0.06 | 1 | 299 | 0.45 | -0.42 | 0.01 | -0.16 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 240.00 | 17.60 | 19.80 | 18.70 | 19.80 | -3.90 | -16.46% | 0.08 | 1 | 159 | 0.45 | -0.51 | 0.01 | -0.16 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 250.00 | 23.40 | 26.10 | 24.75 | 27.50 | 0.00 | 0.00% | 0.10 | 0 | 18 | 0.44 | -0.61 | 0.01 | -0.15 | 7/17/2026 | 7/27/2026 3:59:55 PM EST |
| 260.00 | 29.80 | 33.00 | 31.40 | % | 0.12 | 0 | 0 | 0.42 | -0.70 | 0.01 | -0.13 | 7/27/2026 3:59:55 PM EST | |||
| 270.00 | 37.80 | 40.70 | 39.25 | % | 0.15 | 0 | 0 | 0.42 | -0.78 | 0.01 | -0.11 | 7/27/2026 3:59:55 PM EST | |||
| 280.00 | 46.20 | 49.40 | 47.80 | % | 0.17 | 0 | 0 | 0.40 | -0.84 | 0.01 | -0.09 | 7/27/2026 3:59:55 PM EST | |||
| 290.00 | 55.10 | 58.30 | 56.70 | 60.90 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.39 | -0.89 | 0.01 | -0.07 | 7/17/2026 | 7/27/2026 3:59:55 PM EST |
| 300.00 | 64.30 | 67.70 | 66.00 | % | 0.22 | 0 | 0 | 0.55 | -0.92 | 0.00 | -0.05 | 7/27/2026 3:59:55 PM EST | |||
| 310.00 | 73.90 | 77.30 | 75.60 | 79.50 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.59 | -0.95 | 0.00 | -0.04 | 7/1/2026 | 7/27/2026 3:59:55 PM EST |
| 320.00 | 83.80 | 87.20 | 85.50 | % | 0.27 | 0 | 0 | 0.63 | -0.96 | 0.00 | -0.03 | 7/27/2026 3:59:55 PM EST | |||
| 330.00 | 93.80 | 97.20 | 95.50 | 97.70 | % | 0.29 | 1 | 0 | 0.67 | -0.98 | 0.00 | -0.02 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |