Options Chain for WILLIAMS SONOMA INC COM (WSM) - $227.42 as of 9/6/2026 10:49:29 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 | 146.30 | 148.90 | 147.60 | 151.00 | 0.00 | 0.00% | 1.84 | 0 | 0 | 3.21 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 9/4/2026 3:59:53 PM EST |
| 85.00 | 140.80 | 144.00 | 142.40 | 146.00 | 0.00 | 0.00% | 1.68 | 0 | 0 | 3.07 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 9/4/2026 3:59:53 PM EST |
| 90.00 | 136.30 | 138.00 | 137.15 | % | 1.52 | 0 | 4 | 2.45 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:53 PM EST | |||
| 95.00 | 130.80 | 134.10 | 132.45 | % | 1.39 | 0 | 0 | 2.77 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:53 PM EST | |||
| 100.00 | 125.80 | 129.00 | 127.40 | 135.50 | 0.00 | 0.00% | 1.27 | 0 | 1 | 2.59 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 9/4/2026 3:59:53 PM EST |
| 105.00 | 120.90 | 123.50 | 122.20 | 130.50 | 0.00 | 0.00% | 1.16 | 0 | 4 | 2.27 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 9/4/2026 3:59:53 PM EST |
| 110.00 | 115.80 | 118.10 | 116.95 | % | 1.06 | 0 | 12 | 1.97 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:53 PM EST | |||
| 115.00 | 110.80 | 114.20 | 112.50 | 129.64 | 0.00 | 0.00% | 0.98 | 0 | 1 | 2.24 | 1.00 | 0.00 | 0.00 | 8/27/2026 | 9/4/2026 3:59:53 PM EST |
| 120.00 | 105.80 | 109.00 | 107.40 | % | 0.90 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:53 PM EST | |||
| 125.00 | 101.10 | 103.30 | 102.20 | 110.30 | 0.00 | 0.00% | 0.82 | 0 | 2 | 1.53 | 1.00 | 0.00 | 0.00 | 8/25/2026 | 9/4/2026 3:59:53 PM EST |
| 130.00 | 96.30 | 98.10 | 97.20 | 107.70 | 0.00 | 0.00% | 0.75 | 0 | 6 | 1.53 | 1.00 | 0.00 | 0.00 | 8/25/2026 | 9/4/2026 3:59:53 PM EST |
| 135.00 | 90.70 | 94.20 | 92.45 | % | 0.68 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:53 PM EST | |||
| 140.00 | 85.90 | 89.10 | 87.50 | % | 0.62 | 0 | 3 | 1.63 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:53 PM EST | |||
| 145.00 | 80.90 | 84.20 | 82.55 | % | 0.57 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:53 PM EST | |||
| 150.00 | 75.90 | 79.20 | 77.55 | % | 0.52 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:53 PM EST | |||
| 155.00 | 70.90 | 74.00 | 72.45 | % | 0.47 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:53 PM EST | |||
| 160.00 | 65.90 | 69.10 | 67.50 | 77.50 | 0.00 | 0.00% | 0.42 | 0 | 11 | 1.24 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 9/4/2026 3:59:53 PM EST |
| 165.00 | 60.90 | 64.10 | 62.50 | % | 0.38 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:53 PM EST | |||
| 170.00 | 55.80 | 59.10 | 57.45 | 64.35 | 0.00 | 0.00% | 0.34 | 0 | 6 | 1.06 | 1.00 | 0.00 | 0.00 | 8/25/2026 | 9/4/2026 3:59:53 PM EST |
| 175.00 | 50.90 | 54.30 | 52.60 | 60.60 | 0.00 | 0.00% | 0.30 | 0 | 9 | 1.00 | 1.00 | 0.00 | 0.00 | 8/25/2026 | 9/4/2026 3:59:53 PM EST |
| 180.00 | 46.40 | 49.00 | 47.70 | 43.65 | 0.00 | 0.00% | 0.27 | 0 | 48 | 0.87 | 1.00 | 0.00 | -0.01 | 7/14/2026 | 9/4/2026 3:59:53 PM EST |
| 185.00 | 41.40 | 43.90 | 42.65 | 41.40 | -10.90 | -20.85% | 0.23 | 1 | 9 | 0.77 | 1.00 | 0.00 | -0.03 | 9/4/2026 | 9/4/2026 3:59:53 PM EST |
| 190.00 | 36.10 | 39.10 | 37.60 | 37.70 | +0.28 | +0.75% | 0.20 | 1 | 31 | 0.72 | 0.99 | 0.00 | -0.06 | 9/4/2026 | 9/4/2026 3:59:53 PM EST |
| 195.00 | 31.40 | 33.80 | 32.60 | 43.00 | 0.00 | 0.00% | 0.17 | 0 | 88 | 0.59 | 0.98 | 0.00 | -0.09 | 8/26/2026 | 9/4/2026 3:59:53 PM EST |
| 200.00 | 26.70 | 29.50 | 28.10 | 48.45 | 0.00 | 0.00% | 0.14 | 0 | 19 | 0.60 | 0.95 | 0.01 | -0.12 | 8/27/2026 | 9/4/2026 3:59:53 PM EST |
| 210.00 | 18.00 | 19.90 | 18.95 | 24.10 | 0.00 | 0.00% | 0.09 | 0 | 67 | 0.33 | 0.87 | 0.01 | -0.19 | 8/26/2026 | 9/4/2026 3:59:53 PM EST |
| 220.00 | 9.60 | 11.70 | 10.65 | 10.60 | +3.40 | +47.23% | 0.05 | 2 | 136 | 0.32 | 0.71 | 0.02 | -0.24 | 9/4/2026 | 9/4/2026 3:59:53 PM EST |
| 230.00 | 4.70 | 5.40 | 5.05 | 4.90 | +1.90 | +63.34% | 0.02 | 195 | 897 | 0.33 | 0.47 | 0.03 | -0.25 | 9/4/2026 | 9/4/2026 3:59:53 PM EST |
| 240.00 | 0.55 | 2.25 | 1.40 | 1.90 | +0.88 | +86.28% | 0.01 | 18 | 496 | 0.34 | 0.25 | 0.02 | -0.20 | 9/4/2026 | 9/4/2026 3:59:53 PM EST |
| 250.00 | 0.15 | 1.65 | 0.90 | 0.60 | +0.35 | +140.00% | 0.00 | 4 | 547 | 0.35 | 0.13 | 0.01 | -0.14 | 9/4/2026 | 9/4/2026 3:59:53 PM EST |
| 260.00 | 0.00 | 0.75 | 0.38 | 0.75 | +0.69 | +1,150.00% | 0.00 | 1 | 367 | 0.47 | 0.05 | 0.01 | -0.07 | 9/4/2026 | 9/4/2026 3:59:53 PM EST |
| 270.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 717 | 0.60 | 0.02 | 0.00 | -0.03 | 9/1/2026 | 9/4/2026 3:59:53 PM EST |
| 280.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 650 | 0.47 | 0.01 | 0.00 | -0.02 | 9/2/2026 | 9/4/2026 3:59:53 PM EST |
| 290.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 97 | 0.49 | 0.01 | 0.00 | -0.01 | 9/1/2026 | 9/4/2026 3:59:53 PM EST |
| 300.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 280 | 0.56 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/4/2026 3:59:53 PM EST |
| 310.00 | 0.00 | 0.10 | 0.05 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.66 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 9/4/2026 3:59:53 PM EST |
| 320.00 | 0.00 | 0.05 | 0.03 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.67 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 9/4/2026 3:59:53 PM EST |
| 330.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 227 | 0.72 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/4/2026 3:59:53 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 | 0.05 | 0.03 | 0.84 | 0.00 | 0.00% | 0.00 | 0 | 80 | 1.97 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 9/4/2026 3:59:53 PM EST |
| 85.00 | 0.00 | 1.45 | 0.73 | % | 0.01 | 0 | 0 | 2.98 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:53 PM EST | |||
| 90.00 | 0.00 | 1.45 | 0.73 | % | 0.01 | 0 | 0 | 2.82 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:53 PM EST | |||
| 95.00 | 0.00 | 1.45 | 0.73 | 0.81 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.67 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 9/4/2026 3:59:53 PM EST |
| 100.00 | 0.00 | 1.45 | 0.73 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.53 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 9/4/2026 3:59:53 PM EST |
| 105.00 | 0.00 | 1.45 | 0.73 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.40 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 9/4/2026 3:59:53 PM EST |
| 110.00 | 0.00 | 1.45 | 0.73 | 1.85 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.27 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 9/4/2026 3:59:53 PM EST |
| 115.00 | 0.00 | 1.45 | 0.73 | 2.11 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.15 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 9/4/2026 3:59:53 PM EST |
| 120.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.34 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/4/2026 3:59:53 PM EST |
| 125.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.26 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/4/2026 3:59:53 PM EST |
| 130.00 | 0.00 | 1.45 | 0.73 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.81 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 9/4/2026 3:59:53 PM EST |
| 135.00 | 0.00 | 0.10 | 0.05 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.11 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 9/4/2026 3:59:53 PM EST |
| 140.00 | 0.00 | 0.10 | 0.05 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.04 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 9/4/2026 3:59:53 PM EST |
| 145.00 | 0.00 | 0.10 | 0.05 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.97 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 9/4/2026 3:59:53 PM EST |
| 150.00 | 0.00 | 0.10 | 0.05 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.91 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 9/4/2026 3:59:53 PM EST |
| 155.00 | 0.00 | 0.75 | 0.38 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 39 | 1.15 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 9/4/2026 3:59:53 PM EST |
| 160.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 124 | 1.07 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 3:59:53 PM EST |
| 165.00 | 0.00 | 0.75 | 0.38 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 99 | 0.99 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 9/4/2026 3:59:53 PM EST |
| 170.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.92 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/4/2026 3:59:53 PM EST |
| 175.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 861 | 0.84 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/4/2026 3:59:53 PM EST |
| 180.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.60 | 0.00 | 0.00 | -0.01 | 9/2/2026 | 9/4/2026 3:59:53 PM EST |
| 185.00 | 0.05 | 0.50 | 0.28 | 0.18 | +0.01 | +5.89% | 0.00 | 2 | 108 | 0.54 | 0.00 | 0.00 | -0.03 | 9/4/2026 | 9/4/2026 3:59:53 PM EST |
| 190.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 273 | 0.62 | -0.01 | 0.00 | -0.06 | 9/3/2026 | 9/4/2026 3:59:53 PM EST |
| 195.00 | 0.00 | 0.80 | 0.40 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 387 | 0.56 | -0.02 | 0.00 | -0.09 | 9/1/2026 | 9/4/2026 3:59:53 PM EST |
| 200.00 | 0.05 | 0.50 | 0.28 | 0.45 | -0.25 | -35.72% | 0.00 | 42 | 335 | 0.37 | -0.05 | 0.01 | -0.12 | 9/4/2026 | 9/4/2026 3:59:53 PM EST |
| 210.00 | 0.60 | 1.55 | 1.08 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 251 | 0.37 | -0.13 | 0.01 | -0.19 | 9/3/2026 | 9/4/2026 3:59:53 PM EST |
| 220.00 | 2.40 | 3.30 | 2.85 | 2.80 | -2.20 | -44.00% | 0.01 | 31 | 189 | 0.35 | -0.29 | 0.02 | -0.24 | 9/4/2026 | 9/4/2026 3:59:53 PM EST |
| 230.00 | 6.50 | 7.80 | 7.15 | 7.50 | -4.10 | -35.35% | 0.03 | 7 | 591 | 0.34 | -0.53 | 0.03 | -0.25 | 9/4/2026 | 9/4/2026 3:59:53 PM EST |
| 240.00 | 13.20 | 15.30 | 14.25 | 18.00 | 0.00 | 0.00% | 0.06 | 0 | 799 | 0.34 | -0.75 | 0.02 | -0.20 | 9/3/2026 | 9/4/2026 3:59:53 PM EST |
| 250.00 | 21.60 | 24.30 | 22.95 | 29.60 | 0.00 | 0.00% | 0.09 | 0 | 434 | 0.49 | -0.87 | 0.01 | -0.14 | 9/1/2026 | 9/4/2026 3:59:53 PM EST |
| 260.00 | 31.00 | 34.80 | 32.90 | 18.00 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.66 | -0.95 | 0.01 | -0.07 | 8/27/2026 | 9/4/2026 3:59:53 PM EST |
| 270.00 | 41.30 | 44.40 | 42.85 | 29.00 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.74 | -0.98 | 0.00 | -0.03 | 8/12/2026 | 9/4/2026 3:59:53 PM EST |
| 280.00 | 51.30 | 54.40 | 52.85 | 58.17 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.84 | -0.99 | 0.00 | -0.02 | 9/3/2026 | 9/4/2026 3:59:53 PM EST |
| 290.00 | 61.20 | 64.40 | 62.80 | 68.20 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.94 | -0.99 | 0.00 | -0.01 | 9/3/2026 | 9/4/2026 3:59:53 PM EST |
| 300.00 | 71.00 | 74.40 | 72.70 | 63.00 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 8/25/2026 | 9/4/2026 3:59:53 PM EST |
| 310.00 | 81.00 | 84.40 | 82.70 | 75.50 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 8/25/2026 | 9/4/2026 3:59:53 PM EST |
| 320.00 | 91.00 | 94.40 | 92.70 | % | 0.29 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:53 PM EST | |||
| 330.00 | 101.00 | 104.40 | 102.70 | 97.70 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 9/4/2026 3:59:53 PM EST |