Options Chain for WILLIAMS SONOMA INC COM (WSM) - $205.60 as of 5/29/2026 3:29:24 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 | 133.20 | 137.30 | 135.25 | % | 1.93 | 0 | 0 | 2.98 | 1.00 | 0.00 | 0.00 | 5/29/2026 12:58:47 PM EST | |||
| 75.00 | 128.20 | 132.20 | 130.20 | % | 1.74 | 0 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 5/29/2026 12:58:47 PM EST | |||
| 80.00 | 123.10 | 127.20 | 125.15 | % | 1.56 | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 5/29/2026 12:58:47 PM EST | |||
| 85.00 | 118.80 | 122.10 | 120.45 | % | 1.42 | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 5/29/2026 12:58:47 PM EST | |||
| 90.00 | 113.80 | 117.10 | 115.45 | % | 1.28 | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 5/29/2026 12:58:47 PM EST | |||
| 95.00 | 108.60 | 112.10 | 110.35 | % | 1.16 | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 5/29/2026 12:58:47 PM EST | |||
| 100.00 | 103.20 | 107.30 | 105.25 | 79.30 | 0.00 | 0.00% | 1.05 | 0 | 1 | 2.08 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/29/2026 12:58:47 PM EST |
| 105.00 | 98.20 | 102.30 | 100.25 | % | 0.95 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 5/29/2026 12:58:47 PM EST | |||
| 110.00 | 93.30 | 97.30 | 95.30 | % | 0.87 | 0 | 3 | 1.84 | 1.00 | 0.00 | 0.00 | 5/29/2026 12:58:47 PM EST | |||
| 115.00 | 88.30 | 92.30 | 90.30 | % | 0.79 | 0 | 3 | 1.72 | 1.00 | 0.00 | 0.00 | 5/29/2026 12:58:47 PM EST | |||
| 120.00 | 83.30 | 87.30 | 85.30 | 62.82 | 0.00 | 0.00% | 0.71 | 0 | 1 | 1.63 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 5/29/2026 12:58:47 PM EST |
| 125.00 | 78.30 | 82.30 | 80.30 | % | 0.64 | 0 | 21 | 1.53 | 1.00 | 0.00 | 0.00 | 5/29/2026 12:58:47 PM EST | |||
| 130.00 | 73.30 | 77.40 | 75.35 | % | 0.58 | 0 | 4 | 1.43 | 1.00 | 0.00 | 0.00 | 5/29/2026 12:58:47 PM EST | |||
| 135.00 | 68.40 | 72.40 | 70.40 | 50.50 | 0.00 | 0.00% | 0.52 | 0 | 30 | 1.33 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/29/2026 12:58:47 PM EST |
| 140.00 | 63.40 | 67.40 | 65.40 | % | 0.47 | 0 | 3 | 1.25 | 1.00 | 0.00 | 0.00 | 5/29/2026 12:58:47 PM EST | |||
| 145.00 | 58.50 | 62.40 | 60.45 | 52.98 | 0.00 | 0.00% | 0.42 | 0 | 12 | 1.16 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 5/29/2026 12:58:47 PM EST |
| 150.00 | 53.90 | 57.50 | 55.70 | 32.39 | 0.00 | 0.00% | 0.37 | 0 | 5 | 1.08 | 1.00 | 0.00 | -0.01 | 5/21/2026 | 5/29/2026 12:58:47 PM EST |
| 155.00 | 49.60 | 52.40 | 51.00 | 52.45 | +6.24 | +13.51% | 0.33 | 1 | 3 | 0.99 | 1.00 | 0.00 | -0.02 | 5/29/2026 | 5/29/2026 12:58:47 PM EST |
| 160.00 | 44.40 | 47.50 | 45.95 | 47.00 | +7.80 | +19.90% | 0.29 | 1 | 25 | 0.92 | 0.99 | 0.00 | -0.05 | 5/29/2026 | 5/29/2026 12:58:47 PM EST |
| 165.00 | 39.10 | 42.70 | 40.90 | 35.08 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.84 | 0.99 | 0.00 | -0.05 | 5/26/2026 | 5/29/2026 12:58:47 PM EST |
| 170.00 | 34.70 | 37.80 | 36.25 | 16.50 | 0.00 | 0.00% | 0.21 | 0 | 38 | 0.78 | 0.97 | 0.00 | -0.07 | 5/20/2026 | 5/29/2026 12:58:47 PM EST |
| 175.00 | 30.00 | 33.10 | 31.55 | 33.05 | +1.25 | +3.94% | 0.18 | 2 | 63 | 0.71 | 0.95 | 0.00 | -0.09 | 5/29/2026 | 5/29/2026 12:58:47 PM EST |
| 180.00 | 25.20 | 28.40 | 26.80 | 28.47 | +11.27 | +65.53% | 0.15 | 3 | 471 | 0.65 | 0.92 | 0.01 | -0.12 | 5/29/2026 | 5/29/2026 12:58:47 PM EST |
| 185.00 | 21.20 | 24.00 | 22.60 | 23.22 | +3.22 | +16.10% | 0.12 | 2 | 87 | 0.45 | 0.87 | 0.01 | -0.14 | 5/29/2026 | 5/29/2026 12:58:47 PM EST |
| 190.00 | 17.00 | 19.80 | 18.40 | 18.90 | +0.50 | +2.72% | 0.10 | 2 | 370 | 0.44 | 0.82 | 0.01 | -0.17 | 5/29/2026 | 5/29/2026 12:58:47 PM EST |
| 195.00 | 13.30 | 15.90 | 14.60 | 14.27 | 0.00 | 0.00% | 0.07 | 0 | 840 | 0.44 | 0.74 | 0.02 | -0.19 | 5/27/2026 | 5/29/2026 12:58:47 PM EST |
| 200.00 | 10.20 | 11.00 | 10.60 | 12.75 | +1.75 | +15.91% | 0.05 | 2 | 216 | 0.39 | 0.66 | 0.02 | -0.20 | 5/29/2026 | 5/29/2026 12:58:47 PM EST |
| 210.00 | 5.10 | 6.30 | 5.70 | 6.00 | -0.15 | -2.44% | 0.03 | 90 | 1,191 | 0.36 | 0.45 | 0.02 | -0.19 | 5/29/2026 | 5/29/2026 12:58:47 PM EST |
| 220.00 | 2.05 | 3.00 | 2.53 | 2.55 | -0.35 | -12.07% | 0.01 | 52 | 161 | 0.35 | 0.24 | 0.02 | -0.14 | 5/29/2026 | 5/29/2026 12:58:47 PM EST |
| 230.00 | 0.75 | 1.90 | 1.33 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 121 | 0.40 | 0.10 | 0.01 | -0.08 | 5/28/2026 | 5/29/2026 12:58:47 PM EST |
| 240.00 | 0.00 | 0.75 | 0.38 | 0.40 | -0.05 | -11.12% | 0.00 | 1 | 25 | 0.41 | 0.03 | 0.00 | -0.03 | 5/29/2026 | 5/29/2026 12:58:47 PM EST |
| 250.00 | 0.00 | 0.75 | 0.38 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 163 | 0.52 | 0.01 | 0.00 | -0.01 | 5/28/2026 | 5/29/2026 12:58:47 PM EST |
| 260.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.61 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/29/2026 12:58:47 PM EST |
| 270.00 | 0.00 | 0.75 | 0.38 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.68 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/29/2026 12:58:47 PM EST |
| 280.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.75 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 12:58:47 PM EST |
| 290.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.82 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/29/2026 12:58:47 PM EST |
| 300.00 | 0.00 | 0.75 | 0.38 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.89 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/29/2026 12:58:47 PM EST |
| 310.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.66 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/29/2026 12:58:47 PM EST |
| 320.00 | 0.00 | 1.55 | 0.78 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/29/2026 12:58:47 PM EST |
| 330.00 | 0.00 | 1.55 | 0.78 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.21 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 12:58:47 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 | 0.10 | 0.05 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.85 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 12:58:47 PM EST |
| 75.00 | 0.00 | 0.10 | 0.05 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.74 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 12:58:47 PM EST |
| 80.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 28 | 1.52 | 0.00 | 0.00 | 0.00 | 5/29/2026 12:58:47 PM EST | |||
| 85.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.53 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 12:58:47 PM EST |
| 90.00 | 0.00 | 0.10 | 0.05 | 0.10 | -0.08 | -44.45% | 0.00 | 2 | 1 | 1.44 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 12:58:47 PM EST |
| 95.00 | 0.00 | 0.15 | 0.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.42 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 12:58:47 PM EST |
| 100.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.18 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/29/2026 12:58:47 PM EST |
| 105.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 223 | 1.10 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 12:58:47 PM EST |
| 110.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.12 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/29/2026 12:58:47 PM EST |
| 115.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 2 | 1.14 | 0.00 | 0.00 | 0.00 | 5/29/2026 12:58:47 PM EST | |||
| 120.00 | 0.00 | 0.30 | 0.15 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.13 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/29/2026 12:58:47 PM EST |
| 125.00 | 0.00 | 0.35 | 0.18 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 39 | 1.08 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 12:58:47 PM EST |
| 130.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 71 | 1.15 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 12:58:47 PM EST |
| 135.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 38 | 1.07 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 12:58:47 PM EST |
| 140.00 | 0.00 | 0.75 | 0.38 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.99 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 12:58:47 PM EST |
| 145.00 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 77 | 0.92 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 12:58:47 PM EST |
| 150.00 | 0.00 | 0.70 | 0.35 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 165 | 0.83 | 0.00 | 0.00 | -0.01 | 5/27/2026 | 5/29/2026 12:58:47 PM EST |
| 155.00 | 0.00 | 0.70 | 0.35 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 381 | 0.76 | 0.00 | 0.00 | -0.02 | 5/28/2026 | 5/29/2026 12:58:47 PM EST |
| 160.00 | 0.05 | 0.75 | 0.40 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 219 | 0.58 | -0.01 | 0.00 | -0.05 | 5/28/2026 | 5/29/2026 12:58:47 PM EST |
| 165.00 | 0.20 | 2.00 | 1.10 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 77 | 0.65 | -0.01 | 0.00 | -0.05 | 5/28/2026 | 5/29/2026 12:58:47 PM EST |
| 170.00 | 0.35 | 0.95 | 0.65 | 0.95 | +0.42 | +79.25% | 0.00 | 2 | 110 | 0.54 | -0.03 | 0.00 | -0.07 | 5/29/2026 | 5/29/2026 12:58:47 PM EST |
| 175.00 | 0.50 | 1.30 | 0.90 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 192 | 0.51 | -0.05 | 0.00 | -0.09 | 5/27/2026 | 5/29/2026 12:58:47 PM EST |
| 180.00 | 0.90 | 1.40 | 1.15 | 1.47 | 0.00 | 0.00% | 0.01 | 0 | 1,127 | 0.48 | -0.08 | 0.01 | -0.12 | 5/27/2026 | 5/29/2026 12:58:47 PM EST |
| 185.00 | 1.30 | 2.55 | 1.93 | 1.93 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.48 | -0.13 | 0.01 | -0.14 | 5/27/2026 | 5/29/2026 12:58:47 PM EST |
| 190.00 | 1.85 | 2.95 | 2.40 | 2.95 | 0.00 | 0.00% | 0.01 | 0 | 785 | 0.42 | -0.18 | 0.01 | -0.17 | 5/27/2026 | 5/29/2026 12:58:47 PM EST |
| 195.00 | 2.90 | 4.20 | 3.55 | 3.40 | -1.06 | -23.77% | 0.02 | 8 | 30 | 0.41 | -0.26 | 0.02 | -0.19 | 5/29/2026 | 5/29/2026 12:58:47 PM EST |
| 200.00 | 4.30 | 5.70 | 5.00 | 4.80 | -0.98 | -16.96% | 0.03 | 121 | 1,497 | 0.40 | -0.34 | 0.02 | -0.20 | 5/29/2026 | 5/29/2026 12:58:47 PM EST |
| 210.00 | 9.40 | 10.90 | 10.15 | 9.00 | -0.20 | -2.18% | 0.05 | 6 | 85 | 0.36 | -0.55 | 0.02 | -0.19 | 5/29/2026 | 5/29/2026 12:58:47 PM EST |
| 220.00 | 15.10 | 18.10 | 16.60 | 17.90 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.33 | -0.76 | 0.02 | -0.14 | 5/27/2026 | 5/29/2026 12:58:47 PM EST |
| 230.00 | 23.70 | 26.80 | 25.25 | % | 0.11 | 0 | 0 | 0.44 | -0.90 | 0.01 | -0.08 | 5/29/2026 12:58:47 PM EST | |||
| 240.00 | 33.30 | 36.70 | 35.00 | 34.40 | 0.00 | 0.00% | 0.15 | 0 | 9 | 0.53 | -0.97 | 0.00 | -0.03 | 5/27/2026 | 5/29/2026 12:58:47 PM EST |
| 250.00 | 43.20 | 46.70 | 44.95 | 66.20 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.67 | -0.99 | 0.00 | -0.01 | 5/21/2026 | 5/29/2026 12:58:47 PM EST |
| 260.00 | 53.00 | 57.00 | 55.00 | 76.00 | 0.00 | 0.00% | 0.21 | 0 | 4 | 0.82 | -1.00 | 0.00 | 0.00 | 5/21/2026 | 5/29/2026 12:58:47 PM EST |
| 270.00 | 63.00 | 67.00 | 65.00 | % | 0.24 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 5/29/2026 12:58:47 PM EST | |||
| 280.00 | 73.00 | 77.00 | 75.00 | % | 0.27 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 5/29/2026 12:58:47 PM EST | |||
| 290.00 | 83.00 | 87.00 | 85.00 | % | 0.29 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 5/29/2026 12:58:47 PM EST | |||
| 300.00 | 93.00 | 97.00 | 95.00 | % | 0.32 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 5/29/2026 12:58:47 PM EST | |||
| 310.00 | 103.00 | 107.00 | 105.00 | % | 0.34 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 5/29/2026 12:58:47 PM EST | |||
| 320.00 | 113.00 | 117.00 | 115.00 | % | 0.36 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 5/29/2026 12:58:47 PM EST | |||
| 330.00 | 123.00 | 127.00 | 125.00 | % | 0.38 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 5/29/2026 12:58:47 PM EST |