Options Chain for WILLIAMS SONOMA INC COM (WSM) - $191.31 as of 4/10/2026 5:34:25 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 | 95.40 | 98.80 | 97.10 | % | 1.02 | 0 | 0 | 4.43 | 1.00 | 0.00 | 0.00 | 4/13/2026 9:58:58 AM EST | |||
| 100.00 | 90.40 | 93.80 | 92.10 | % | 0.92 | 0 | 0 | 4.16 | 1.00 | 0.00 | 0.00 | 4/13/2026 9:58:58 AM EST | |||
| 105.00 | 85.40 | 88.20 | 86.80 | % | 0.83 | 0 | 0 | 3.89 | 1.00 | 0.00 | 0.00 | 4/13/2026 9:58:58 AM EST | |||
| 110.00 | 80.50 | 83.80 | 82.15 | % | 0.75 | 0 | 0 | 3.65 | 1.00 | 0.00 | 0.00 | 4/13/2026 9:58:58 AM EST | |||
| 115.00 | 75.50 | 78.20 | 76.85 | 66.10 | 0.00 | 0.00% | 0.67 | 0 | 1 | 3.26 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 4/13/2026 9:58:58 AM EST |
| 120.00 | 70.50 | 73.80 | 72.15 | % | 0.60 | 0 | 2 | 3.04 | 1.00 | 0.00 | 0.00 | 4/13/2026 9:58:58 AM EST | |||
| 125.00 | 65.50 | 68.80 | 67.15 | 59.30 | 0.00 | 0.00% | 0.54 | 0 | 1 | 2.82 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 4/13/2026 9:58:58 AM EST |
| 130.00 | 60.70 | 63.20 | 61.95 | % | 0.48 | 0 | 38 | 2.62 | 1.00 | 0.00 | 0.00 | 4/13/2026 9:58:58 AM EST | |||
| 135.00 | 55.50 | 58.70 | 57.10 | 46.30 | 0.00 | 0.00% | 0.42 | 0 | 1 | 2.42 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 4/13/2026 9:58:58 AM EST |
| 140.00 | 50.50 | 53.20 | 51.85 | 41.00 | 0.00 | 0.00% | 0.37 | 0 | 2 | 2.22 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/13/2026 9:58:58 AM EST |
| 145.00 | 45.70 | 48.30 | 47.00 | 36.10 | 0.00 | 0.00% | 0.32 | 0 | 2 | 2.03 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/13/2026 9:58:58 AM EST |
| 150.00 | 40.50 | 43.30 | 41.90 | 34.70 | 0.00 | 0.00% | 0.28 | 0 | 10 | 1.85 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 4/13/2026 9:58:58 AM EST |
| 155.00 | 35.60 | 38.40 | 37.00 | 27.55 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.70 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 4/13/2026 9:58:58 AM EST |
| 160.00 | 30.50 | 33.40 | 31.95 | 22.60 | 0.00 | 0.00% | 0.20 | 0 | 2 | 1.48 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/13/2026 9:58:58 AM EST |
| 165.00 | 25.70 | 28.90 | 27.30 | 23.00 | 0.00 | 0.00% | 0.17 | 0 | 3 | 1.38 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 4/13/2026 9:58:58 AM EST |
| 170.00 | 20.70 | 23.90 | 22.30 | 11.38 | 0.00 | 0.00% | 0.13 | 0 | 3 | 1.20 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/13/2026 9:58:58 AM EST |
| 175.00 | 16.10 | 19.00 | 17.55 | 9.10 | 0.00 | 0.00% | 0.10 | 0 | 30 | 1.01 | 0.94 | 0.02 | -0.13 | 4/7/2026 | 4/13/2026 9:58:58 AM EST |
| 180.00 | 11.50 | 14.00 | 12.75 | 10.24 | 0.00 | 0.00% | 0.07 | 0 | 115 | 0.86 | 0.88 | 0.02 | -0.19 | 4/10/2026 | 4/13/2026 9:58:58 AM EST |
| 185.00 | 7.40 | 9.40 | 8.40 | 7.30 | 0.00 | 0.00% | 0.05 | 0 | 148 | 0.75 | 0.79 | 0.03 | -0.26 | 4/10/2026 | 4/13/2026 9:58:58 AM EST |
| 190.00 | 3.90 | 4.90 | 4.40 | 4.25 | 0.00 | 0.00% | 0.02 | 0 | 466 | 0.51 | 0.63 | 0.04 | -0.32 | 4/10/2026 | 4/13/2026 9:58:58 AM EST |
| 195.00 | 1.65 | 2.35 | 2.00 | 2.80 | +1.10 | +64.71% | 0.01 | 1 | 238 | 0.46 | 0.42 | 0.04 | -0.34 | 4/13/2026 | 4/13/2026 9:58:58 AM EST |
| 200.00 | 0.50 | 1.40 | 0.95 | 1.00 | -0.35 | -25.93% | 0.00 | 5 | 248 | 0.43 | 0.23 | 0.03 | -0.27 | 4/13/2026 | 4/13/2026 9:58:58 AM EST |
| 210.00 | 0.05 | 0.45 | 0.25 | 0.24 | +0.10 | +71.43% | 0.00 | 1 | 997 | 0.52 | 0.04 | 0.01 | -0.08 | 4/13/2026 | 4/13/2026 9:58:58 AM EST |
| 220.00 | 0.00 | 0.15 | 0.08 | 0.10 | +0.02 | +25.00% | 0.00 | 2 | 189 | 0.64 | 0.00 | 0.00 | -0.01 | 4/13/2026 | 4/13/2026 9:58:58 AM EST |
| 230.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 518 | 0.82 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/13/2026 9:58:58 AM EST |
| 240.00 | 0.00 | 1.35 | 0.68 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 112 | 1.49 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/13/2026 9:58:58 AM EST |
| 250.00 | 0.00 | 0.55 | 0.28 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 51 | 1.40 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/13/2026 9:58:58 AM EST |
| 260.00 | 0.00 | 1.45 | 0.73 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.90 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/13/2026 9:58:58 AM EST |
| 270.00 | 0.00 | 1.45 | 0.73 | % | 0.00 | 0 | 3 | 2.08 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:58:58 AM EST | |||
| 280.00 | 0.00 | 1.45 | 0.73 | % | 0.00 | 0 | 3 | 2.24 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:58:58 AM EST | |||
| 290.00 | 0.00 | 1.45 | 0.73 | % | 0.00 | 0 | 2 | 2.39 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:58:58 AM EST | |||
| 300.00 | 0.00 | 1.45 | 0.73 | % | 0.00 | 0 | 1 | 2.54 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:58:58 AM EST | |||
| 310.00 | 0.00 | 1.45 | 0.73 | % | 0.00 | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:58:58 AM EST | |||
| 320.00 | 0.00 | 1.45 | 0.73 | % | 0.00 | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:58:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 0.00 | 1.45 | 0.73 | % | 0.01 | 0 | 0 | 4.15 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:58:58 AM EST | |||
| 100.00 | 0.00 | 1.45 | 0.73 | % | 0.01 | 0 | 0 | 3.89 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:58:58 AM EST | |||
| 105.00 | 0.00 | 1.45 | 0.73 | % | 0.01 | 0 | 0 | 3.64 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:58:58 AM EST | |||
| 110.00 | 0.00 | 1.45 | 0.73 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 4 | 3.40 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/13/2026 9:58:58 AM EST |
| 115.00 | 0.00 | 1.45 | 0.73 | % | 0.01 | 0 | 0 | 3.17 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:58:58 AM EST | |||
| 120.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.57 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/13/2026 9:58:58 AM EST |
| 125.00 | 0.00 | 0.75 | 0.38 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.38 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/13/2026 9:58:58 AM EST |
| 130.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 2 | 2.20 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:58:58 AM EST | |||
| 135.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 55 | 1.53 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/13/2026 9:58:58 AM EST |
| 140.00 | 0.00 | 0.75 | 0.38 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 32 | 1.84 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/13/2026 9:58:58 AM EST |
| 145.00 | 0.00 | 0.75 | 0.38 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.68 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/13/2026 9:58:58 AM EST |
| 150.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 226 | 1.51 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 9:58:58 AM EST |
| 155.00 | 0.00 | 0.75 | 0.38 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.35 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/13/2026 9:58:58 AM EST |
| 160.00 | 0.00 | 0.75 | 0.38 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 118 | 1.19 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/13/2026 9:58:58 AM EST |
| 165.00 | 0.00 | 0.75 | 0.38 | 0.86 | 0.00 | 0.00% | 0.00 | 0 | 199 | 1.03 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 9:58:58 AM EST |
| 170.00 | 0.05 | 0.75 | 0.40 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 103 | 0.89 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/13/2026 9:58:58 AM EST |
| 175.00 | 0.25 | 0.95 | 0.60 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 1,286 | 0.63 | -0.06 | 0.02 | -0.13 | 4/10/2026 | 4/13/2026 9:58:58 AM EST |
| 180.00 | 0.60 | 1.15 | 0.88 | 6.30 | 0.00 | 0.00% | 0.00 | 0 | 319 | 0.56 | -0.12 | 0.02 | -0.19 | 4/6/2026 | 4/13/2026 9:58:58 AM EST |
| 185.00 | 1.35 | 1.75 | 1.55 | 1.35 | -1.85 | -57.82% | 0.01 | 1 | 867 | 0.51 | -0.21 | 0.03 | -0.26 | 4/13/2026 | 4/13/2026 9:58:58 AM EST |
| 190.00 | 2.60 | 4.10 | 3.35 | 4.95 | 0.00 | 0.00% | 0.02 | 0 | 122 | 0.49 | -0.37 | 0.04 | -0.32 | 4/10/2026 | 4/13/2026 9:58:58 AM EST |
| 195.00 | 5.00 | 7.60 | 6.30 | 15.60 | 0.00 | 0.00% | 0.03 | 0 | 187 | 0.46 | -0.58 | 0.04 | -0.34 | 4/7/2026 | 4/13/2026 9:58:58 AM EST |
| 200.00 | 7.60 | 10.60 | 9.10 | 11.50 | 0.00 | 0.00% | 0.05 | 0 | 28 | 0.68 | -0.77 | 0.03 | -0.27 | 4/10/2026 | 4/13/2026 9:58:58 AM EST |
| 210.00 | 17.50 | 20.20 | 18.85 | % | 0.09 | 0 | 920 | 0.87 | -0.96 | 0.01 | -0.08 | 4/13/2026 9:58:58 AM EST | |||
| 220.00 | 27.50 | 30.00 | 28.75 | % | 0.13 | 0 | 8 | 1.10 | -1.00 | 0.00 | -0.01 | 4/13/2026 9:58:58 AM EST | |||
| 230.00 | 37.50 | 40.20 | 38.85 | % | 0.17 | 0 | 1 | 1.34 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:58:58 AM EST | |||
| 240.00 | 47.50 | 50.10 | 48.80 | % | 0.20 | 0 | 1 | 1.56 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:58:58 AM EST | |||
| 250.00 | 57.10 | 59.90 | 58.50 | % | 0.23 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:58:58 AM EST | |||
| 260.00 | 67.00 | 70.20 | 68.60 | % | 0.26 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:58:58 AM EST | |||
| 270.00 | 77.00 | 80.40 | 78.70 | % | 0.29 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:58:58 AM EST | |||
| 280.00 | 87.00 | 90.40 | 88.70 | % | 0.32 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:58:58 AM EST | |||
| 290.00 | 97.00 | 100.30 | 98.65 | % | 0.34 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:58:58 AM EST | |||
| 300.00 | 107.40 | 110.30 | 108.85 | % | 0.36 | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:58:58 AM EST | |||
| 310.00 | 117.00 | 120.20 | 118.60 | % | 0.38 | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:58:58 AM EST | |||
| 320.00 | 127.00 | 130.30 | 128.65 | % | 0.40 | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:58:58 AM EST |