Options Chain for WILLIAMS SONOMA INC COM (WSM) - $210.82 as of 2/20/2026 4:09:27 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 | 143.20 | 147.30 | 145.25 | % | 2.08 | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:55 PM EST | |||
| 75.00 | 138.10 | 142.40 | 140.25 | % | 1.87 | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:55 PM EST | |||
| 80.00 | 133.40 | 137.40 | 135.40 | % | 1.69 | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:55 PM EST | |||
| 85.00 | 128.60 | 132.40 | 130.50 | 80.00 | 0.00 | 0.00% | 1.54 | 0 | 6 | 2.22 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 2/20/2026 3:59:55 PM EST |
| 90.00 | 123.50 | 127.40 | 125.45 | 125.40 | % | 1.39 | 1 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:55 PM EST | |
| 95.00 | 118.60 | 122.40 | 120.50 | % | 1.27 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:55 PM EST | |||
| 100.00 | 113.50 | 117.50 | 115.50 | 90.00 | 0.00 | 0.00% | 1.16 | 0 | 12 | 1.87 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 2/20/2026 3:59:55 PM EST |
| 105.00 | 108.40 | 112.50 | 110.45 | % | 1.05 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:55 PM EST | |||
| 110.00 | 103.50 | 107.60 | 105.55 | % | 0.96 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:55 PM EST | |||
| 115.00 | 98.50 | 102.60 | 100.55 | 42.36 | 0.00 | 0.00% | 0.87 | 0 | 2 | 1.58 | 1.00 | 0.00 | 0.00 | 4/3/2025 | 2/20/2026 3:59:55 PM EST |
| 120.00 | 93.80 | 97.60 | 95.70 | % | 0.80 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:55 PM EST | |||
| 125.00 | 88.80 | 92.70 | 90.75 | 92.70 | 0.00 | 0.00% | 0.73 | 0 | 1 | 1.47 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/20/2026 3:59:55 PM EST |
| 130.00 | 83.90 | 87.80 | 85.85 | 71.08 | 0.00 | 0.00% | 0.66 | 0 | 9 | 1.34 | 1.00 | 0.00 | -0.01 | 1/9/2026 | 2/20/2026 3:59:55 PM EST |
| 135.00 | 78.80 | 82.80 | 80.80 | 47.95 | 0.00 | 0.00% | 0.60 | 0 | 1 | 1.26 | 1.00 | 0.00 | -0.02 | 3/20/2025 | 2/20/2026 3:59:55 PM EST |
| 140.00 | 74.20 | 77.90 | 76.05 | 66.00 | 0.00 | 0.00% | 0.54 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 2/20/2026 3:59:55 PM EST |
| 145.00 | 69.30 | 72.30 | 70.80 | 29.00 | 0.00 | 0.00% | 0.49 | 0 | 1 | 1.01 | 0.99 | 0.00 | -0.03 | 5/22/2025 | 2/20/2026 3:59:55 PM EST |
| 150.00 | 64.40 | 67.70 | 66.05 | 70.00 | 0.00 | 0.00% | 0.44 | 0 | 22 | 0.99 | 0.99 | 0.00 | -0.03 | 2/12/2026 | 2/20/2026 3:59:55 PM EST |
| 155.00 | 59.50 | 62.40 | 60.95 | 49.25 | 0.00 | 0.00% | 0.39 | 0 | 2 | 0.93 | 0.98 | 0.00 | -0.03 | 1/26/2026 | 2/20/2026 3:59:55 PM EST |
| 160.00 | 55.30 | 57.80 | 56.55 | 52.80 | 0.00 | 0.00% | 0.35 | 0 | 2 | 0.76 | 0.97 | 0.00 | -0.04 | 9/11/2025 | 2/20/2026 3:59:55 PM EST |
| 165.00 | 50.60 | 52.90 | 51.75 | 42.20 | 0.00 | 0.00% | 0.31 | 0 | 4 | 0.73 | 0.95 | 0.00 | -0.06 | 1/12/2026 | 2/20/2026 3:59:55 PM EST |
| 170.00 | 45.90 | 48.10 | 47.00 | 42.60 | 0.00 | 0.00% | 0.28 | 0 | 7 | 0.70 | 0.93 | 0.00 | -0.08 | 1/13/2026 | 2/20/2026 3:59:55 PM EST |
| 175.00 | 41.40 | 43.60 | 42.50 | 32.21 | 0.00 | 0.00% | 0.24 | 0 | 12 | 0.68 | 0.91 | 0.00 | -0.10 | 1/26/2026 | 2/20/2026 3:59:55 PM EST |
| 180.00 | 36.30 | 39.40 | 37.85 | 16.77 | 0.00 | 0.00% | 0.21 | 0 | 12 | 0.63 | 0.88 | 0.01 | -0.13 | 11/21/2025 | 2/20/2026 3:59:55 PM EST |
| 185.00 | 32.70 | 35.00 | 33.85 | 20.02 | 0.00 | 0.00% | 0.18 | 0 | 46 | 0.64 | 0.84 | 0.01 | -0.15 | 1/7/2026 | 2/20/2026 3:59:55 PM EST |
| 190.00 | 28.50 | 30.80 | 29.65 | 30.40 | 0.00 | 0.00% | 0.16 | 0 | 60 | 0.61 | 0.80 | 0.01 | -0.17 | 2/4/2026 | 2/20/2026 3:59:55 PM EST |
| 195.00 | 24.80 | 26.80 | 25.80 | 25.89 | +0.10 | +0.39% | 0.13 | 6 | 17 | 0.59 | 0.76 | 0.01 | -0.20 | 2/20/2026 | 2/20/2026 3:59:55 PM EST |
| 200.00 | 21.10 | 23.20 | 22.15 | 21.90 | -0.73 | -3.23% | 0.11 | 11 | 86 | 0.58 | 0.71 | 0.01 | -0.21 | 2/20/2026 | 2/20/2026 3:59:55 PM EST |
| 210.00 | 15.20 | 16.60 | 15.90 | 15.96 | +3.16 | +24.69% | 0.08 | 24 | 206 | 0.56 | 0.59 | 0.01 | -0.24 | 2/20/2026 | 2/20/2026 3:59:55 PM EST |
| 220.00 | 10.10 | 11.50 | 10.80 | 10.79 | +2.69 | +33.21% | 0.05 | 49 | 439 | 0.54 | 0.47 | 0.01 | -0.24 | 2/20/2026 | 2/20/2026 3:59:55 PM EST |
| 230.00 | 6.30 | 7.90 | 7.10 | 6.60 | +0.60 | +10.00% | 0.03 | 16 | 273 | 0.53 | 0.35 | 0.01 | -0.22 | 2/20/2026 | 2/20/2026 3:59:55 PM EST |
| 240.00 | 3.70 | 4.60 | 4.15 | 4.00 | +0.60 | +17.65% | 0.02 | 70 | 133 | 0.51 | 0.25 | 0.01 | -0.18 | 2/20/2026 | 2/20/2026 3:59:55 PM EST |
| 250.00 | 1.85 | 2.85 | 2.35 | 2.30 | +0.35 | +17.95% | 0.01 | 15 | 84 | 0.50 | 0.16 | 0.01 | -0.14 | 2/20/2026 | 2/20/2026 3:59:55 PM EST |
| 260.00 | 1.10 | 2.20 | 1.65 | 1.31 | +0.11 | +9.17% | 0.01 | 8 | 22 | 0.52 | 0.10 | 0.01 | -0.10 | 2/20/2026 | 2/20/2026 3:59:55 PM EST |
| 270.00 | 0.35 | 0.70 | 0.53 | 0.73 | +0.03 | +4.29% | 0.00 | 18 | 124 | 0.46 | 0.06 | 0.00 | -0.06 | 2/20/2026 | 2/20/2026 3:59:55 PM EST |
| 280.00 | 0.00 | 2.45 | 1.23 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.74 | 0.03 | 0.00 | -0.04 | 2/17/2026 | 2/20/2026 3:59:55 PM EST |
| 290.00 | 0.00 | 2.30 | 1.15 | 0.63 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.80 | 0.02 | 0.00 | -0.02 | 2/11/2026 | 2/20/2026 3:59:55 PM EST |
| 300.00 | 0.00 | 2.20 | 1.10 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.85 | 0.01 | 0.00 | -0.01 | 2/13/2026 | 2/20/2026 3:59:55 PM EST |
| 310.00 | 0.00 | 2.15 | 1.08 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.91 | 0.00 | 0.00 | -0.01 | 2/13/2026 | 2/20/2026 3:59:55 PM EST |
| 320.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.05 | -50.00% | 0.00 | 1 | 12 | 0.58 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 2.05 | 1.03 | 0.98 | 0.00 | 0.00% | 0.01 | 0 | 31 | 2.58 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/20/2026 3:59:55 PM EST |
| 75.00 | 0.00 | 2.05 | 1.03 | 1.06 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.44 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/20/2026 3:59:55 PM EST |
| 80.00 | 0.00 | 2.10 | 1.05 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 69 | 2.31 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 2/20/2026 3:59:55 PM EST |
| 85.00 | 0.00 | 2.10 | 1.05 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.18 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 2/20/2026 3:59:55 PM EST |
| 90.00 | 0.00 | 2.10 | 1.05 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.06 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 2/20/2026 3:59:55 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | 0.58 | 0.00 | 0.00% | 0.01 | 0 | 46 | 1.96 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 3:59:55 PM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | 8.76 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.86 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 2/20/2026 3:59:55 PM EST |
| 105.00 | 0.00 | 2.20 | 1.10 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.76 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 2/20/2026 3:59:55 PM EST |
| 110.00 | 0.00 | 2.25 | 1.13 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.67 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 2/20/2026 3:59:55 PM EST |
| 115.00 | 0.00 | 0.60 | 0.30 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 312 | 1.21 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 2/20/2026 3:59:55 PM EST |
| 120.00 | 0.00 | 2.30 | 1.15 | 2.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.50 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 2/20/2026 3:59:55 PM EST |
| 125.00 | 0.05 | 0.75 | 0.40 | 0.21 | -0.19 | -47.50% | 0.00 | 13 | 29 | 0.93 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:55 PM EST |
| 130.00 | 0.00 | 2.35 | 1.18 | 3.10 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.33 | 0.00 | 0.00 | -0.01 | 8/14/2025 | 2/20/2026 3:59:55 PM EST |
| 135.00 | 0.00 | 2.40 | 1.20 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.26 | 0.00 | 0.00 | -0.02 | 2/2/2026 | 2/20/2026 3:59:55 PM EST |
| 140.00 | 0.05 | 0.70 | 0.38 | 0.40 | -0.11 | -21.57% | 0.00 | 13 | 50 | 0.75 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:55 PM EST |
| 145.00 | 0.00 | 2.55 | 1.28 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 25 | 1.12 | -0.01 | 0.00 | -0.03 | 2/4/2026 | 2/20/2026 3:59:55 PM EST |
| 150.00 | 0.00 | 2.65 | 1.33 | 2.45 | 0.00 | 0.00% | 0.01 | 0 | 53 | 1.05 | -0.01 | 0.00 | -0.03 | 1/5/2026 | 2/20/2026 3:59:55 PM EST |
| 155.00 | 0.05 | 2.40 | 1.23 | 0.05 | -4.45 | -98.89% | 0.01 | 1 | 5 | 0.71 | -0.02 | 0.00 | -0.03 | 2/20/2026 | 2/20/2026 3:59:55 PM EST |
| 160.00 | 0.80 | 2.90 | 1.85 | 0.92 | -0.28 | -23.34% | 0.01 | 6 | 24 | 0.80 | -0.03 | 0.00 | -0.04 | 2/20/2026 | 2/20/2026 3:59:55 PM EST |
| 165.00 | 1.00 | 3.30 | 2.15 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 53 | 0.77 | -0.05 | 0.00 | -0.06 | 2/19/2026 | 2/20/2026 3:59:55 PM EST |
| 170.00 | 1.10 | 3.40 | 2.25 | 1.70 | -0.40 | -19.05% | 0.01 | 1 | 94 | 0.71 | -0.07 | 0.00 | -0.08 | 2/20/2026 | 2/20/2026 3:59:55 PM EST |
| 175.00 | 1.50 | 2.55 | 2.03 | 2.12 | -0.43 | -16.87% | 0.01 | 4 | 62 | 0.63 | -0.09 | 0.00 | -0.10 | 2/20/2026 | 2/20/2026 3:59:55 PM EST |
| 180.00 | 1.85 | 3.10 | 2.48 | 3.20 | 0.00 | 0.00% | 0.01 | 0 | 126 | 0.61 | -0.12 | 0.01 | -0.13 | 2/19/2026 | 2/20/2026 3:59:55 PM EST |
| 185.00 | 2.55 | 3.80 | 3.18 | 3.82 | 0.00 | 0.00% | 0.02 | 0 | 37 | 0.59 | -0.16 | 0.01 | -0.15 | 2/19/2026 | 2/20/2026 3:59:55 PM EST |
| 190.00 | 3.60 | 4.80 | 4.20 | 4.60 | -0.70 | -13.21% | 0.02 | 1 | 155 | 0.59 | -0.20 | 0.01 | -0.17 | 2/20/2026 | 2/20/2026 3:59:55 PM EST |
| 195.00 | 4.70 | 5.80 | 5.25 | 5.26 | -1.70 | -24.43% | 0.03 | 9 | 539 | 0.57 | -0.24 | 0.01 | -0.20 | 2/20/2026 | 2/20/2026 3:59:55 PM EST |
| 200.00 | 6.00 | 7.40 | 6.70 | 6.74 | -1.94 | -22.35% | 0.03 | 15 | 69 | 0.56 | -0.29 | 0.01 | -0.21 | 2/20/2026 | 2/20/2026 3:59:55 PM EST |
| 210.00 | 9.70 | 11.00 | 10.35 | 10.34 | -2.51 | -19.54% | 0.05 | 18 | 96 | 0.55 | -0.41 | 0.01 | -0.24 | 2/20/2026 | 2/20/2026 3:59:55 PM EST |
| 220.00 | 14.50 | 16.00 | 15.25 | 15.19 | -0.81 | -5.07% | 0.07 | 6 | 23 | 0.53 | -0.53 | 0.01 | -0.24 | 2/20/2026 | 2/20/2026 3:59:55 PM EST |
| 230.00 | 20.10 | 22.10 | 21.10 | 88.20 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.51 | -0.65 | 0.01 | -0.22 | 4/7/2025 | 2/20/2026 3:59:55 PM EST |
| 240.00 | 27.30 | 29.40 | 28.35 | 28.05 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.50 | -0.75 | 0.01 | -0.18 | 2/11/2026 | 2/20/2026 3:59:55 PM EST |
| 250.00 | 35.20 | 37.80 | 36.50 | % | 0.15 | 0 | 0 | 0.45 | -0.84 | 0.01 | -0.14 | 2/20/2026 3:59:55 PM EST | |||
| 260.00 | 44.40 | 47.40 | 45.90 | % | 0.18 | 0 | 0 | 0.65 | -0.90 | 0.01 | -0.10 | 2/20/2026 3:59:55 PM EST | |||
| 270.00 | 54.00 | 56.60 | 55.30 | % | 0.20 | 0 | 0 | 0.68 | -0.94 | 0.00 | -0.06 | 2/20/2026 3:59:55 PM EST | |||
| 280.00 | 62.90 | 67.00 | 64.95 | % | 0.23 | 0 | 0 | 0.75 | -0.97 | 0.00 | -0.04 | 2/20/2026 3:59:55 PM EST | |||
| 290.00 | 72.90 | 77.00 | 74.95 | % | 0.26 | 0 | 0 | 0.82 | -0.98 | 0.00 | -0.02 | 2/20/2026 3:59:55 PM EST | |||
| 300.00 | 82.90 | 87.00 | 84.95 | % | 0.28 | 0 | 0 | 0.89 | -0.99 | 0.00 | -0.01 | 2/20/2026 3:59:55 PM EST | |||
| 310.00 | 93.30 | 96.70 | 95.00 | % | 0.31 | 0 | 0 | 0.94 | -1.00 | 0.00 | -0.01 | 2/20/2026 3:59:55 PM EST | |||
| 320.00 | 102.90 | 106.80 | 104.85 | % | 0.33 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:55 PM EST |