Options Chain for WILLIAMS SONOMA INC COM (WSM) - $222.34 as of 7/23/2026 9:52:30 AM 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 | 126.10 | 129.90 | 128.00 | % | 1.35 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 7/22/2026 3:59:56 PM EST | |||
| 100.00 | 121.10 | 124.90 | 123.00 | 97.00 | 0.00 | 0.00% | 1.23 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 7/22/2026 3:59:56 PM EST |
| 105.00 | 116.10 | 119.90 | 118.00 | % | 1.12 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 7/22/2026 3:59:56 PM EST | |||
| 110.00 | 111.10 | 114.90 | 113.00 | % | 1.03 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 7/22/2026 3:59:56 PM EST | |||
| 115.00 | 106.10 | 109.90 | 108.00 | 116.00 | 0.00 | 0.00% | 0.94 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 7/22/2026 3:59:56 PM EST |
| 120.00 | 101.20 | 104.90 | 103.05 | 111.30 | 0.00 | 0.00% | 0.86 | 0 | 1 | 1.50 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 7/22/2026 3:59:56 PM EST |
| 125.00 | 96.20 | 100.00 | 98.10 | 107.90 | 0.00 | 0.00% | 0.78 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 7/22/2026 3:59:56 PM EST |
| 130.00 | 91.20 | 95.00 | 93.10 | 110.40 | 0.00 | 0.00% | 0.72 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 7/22/2026 3:59:56 PM EST |
| 135.00 | 86.20 | 90.00 | 88.10 | 63.00 | 0.00 | 0.00% | 0.65 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 7/22/2026 3:59:56 PM EST |
| 140.00 | 81.30 | 85.00 | 83.15 | 87.80 | 0.00 | 0.00% | 0.59 | 0 | 1 | 1.19 | 1.00 | 0.00 | 0.00 | 7/16/2026 | 7/22/2026 3:59:56 PM EST |
| 145.00 | 76.30 | 80.10 | 78.20 | % | 0.54 | 0 | 0 | 1.10 | 1.00 | 0.00 | -0.01 | 7/22/2026 3:59:56 PM EST | |||
| 150.00 | 71.90 | 75.10 | 73.50 | % | 0.49 | 0 | 0 | 1.05 | 1.00 | 0.00 | -0.02 | 7/22/2026 3:59:56 PM EST | |||
| 155.00 | 66.40 | 70.20 | 68.30 | 65.60 | 0.00 | 0.00% | 0.44 | 0 | 4 | 0.96 | 0.99 | 0.00 | -0.03 | 7/14/2026 | 7/22/2026 3:59:56 PM EST |
| 160.00 | 62.00 | 65.30 | 63.65 | 38.44 | 0.00 | 0.00% | 0.40 | 0 | 3 | 0.92 | 0.99 | 0.00 | -0.03 | 5/21/2026 | 7/22/2026 3:59:56 PM EST |
| 165.00 | 56.80 | 59.60 | 58.20 | 40.45 | 0.00 | 0.00% | 0.35 | 0 | 2 | 0.75 | 0.99 | 0.00 | -0.03 | 6/2/2026 | 7/22/2026 3:59:56 PM EST |
| 170.00 | 51.90 | 54.70 | 53.30 | 46.30 | 0.00 | 0.00% | 0.31 | 0 | 12 | 0.70 | 0.97 | 0.00 | -0.05 | 7/13/2026 | 7/22/2026 3:59:56 PM EST |
| 175.00 | 47.00 | 49.90 | 48.45 | 64.80 | 0.00 | 0.00% | 0.28 | 0 | 10 | 0.66 | 0.96 | 0.00 | -0.06 | 6/26/2026 | 7/22/2026 3:59:56 PM EST |
| 180.00 | 42.20 | 45.20 | 43.70 | 38.25 | 0.00 | 0.00% | 0.24 | 0 | 14 | 0.63 | 0.94 | 0.00 | -0.08 | 7/13/2026 | 7/22/2026 3:59:56 PM EST |
| 185.00 | 37.50 | 40.50 | 39.00 | 36.40 | 0.00 | 0.00% | 0.21 | 0 | 17 | 0.60 | 0.92 | 0.00 | -0.09 | 7/14/2026 | 7/22/2026 3:59:56 PM EST |
| 190.00 | 33.40 | 35.90 | 34.65 | 33.00 | 0.00 | 0.00% | 0.18 | 0 | 90 | 0.45 | 0.90 | 0.01 | -0.10 | 7/21/2026 | 7/22/2026 3:59:56 PM EST |
| 195.00 | 28.80 | 31.40 | 30.10 | 27.80 | 0.00 | 0.00% | 0.15 | 0 | 17 | 0.44 | 0.86 | 0.01 | -0.12 | 7/14/2026 | 7/22/2026 3:59:56 PM EST |
| 200.00 | 24.70 | 27.10 | 25.90 | 25.29 | 0.00 | 0.00% | 0.13 | 0 | 12 | 0.44 | 0.83 | 0.01 | -0.13 | 7/14/2026 | 7/22/2026 3:59:56 PM EST |
| 210.00 | 17.00 | 18.50 | 17.75 | 20.00 | 0.00 | 0.00% | 0.08 | 0 | 89 | 0.40 | 0.72 | 0.01 | -0.16 | 7/20/2026 | 7/22/2026 3:59:56 PM EST |
| 220.00 | 10.70 | 11.90 | 11.30 | 16.05 | 0.00 | 0.00% | 0.05 | 0 | 1,818 | 0.39 | 0.57 | 0.02 | -0.17 | 7/16/2026 | 7/22/2026 3:59:56 PM EST |
| 230.00 | 6.00 | 7.20 | 6.60 | 6.76 | 0.00 | 0.00% | 0.03 | 0 | 394 | 0.38 | 0.41 | 0.02 | -0.16 | 7/21/2026 | 7/22/2026 3:59:56 PM EST |
| 240.00 | 3.30 | 4.10 | 3.70 | 3.70 | 0.00 | 0.00% | 0.02 | 0 | 602 | 0.38 | 0.26 | 0.01 | -0.13 | 7/22/2026 | 7/22/2026 3:59:56 PM EST |
| 250.00 | 1.55 | 2.25 | 1.90 | 1.89 | 0.00 | 0.00% | 0.01 | 0 | 552 | 0.38 | 0.15 | 0.01 | -0.09 | 7/22/2026 | 7/22/2026 3:59:56 PM EST |
| 260.00 | 0.55 | 2.00 | 1.28 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 69 | 0.40 | 0.07 | 0.01 | -0.06 | 7/22/2026 | 7/22/2026 3:59:56 PM EST |
| 270.00 | 0.05 | 0.70 | 0.38 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 164 | 0.35 | 0.03 | 0.00 | -0.03 | 7/17/2026 | 7/22/2026 3:59:56 PM EST |
| 280.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.48 | 0.01 | 0.00 | -0.01 | 7/17/2026 | 7/22/2026 3:59:56 PM EST |
| 290.00 | 0.00 | 0.60 | 0.30 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.52 | 0.01 | 0.00 | -0.01 | 7/1/2026 | 7/22/2026 3:59:56 PM EST |
| 300.00 | 0.00 | 0.90 | 0.45 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.62 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 7/22/2026 3:59:56 PM EST |
| 310.00 | 0.00 | 0.85 | 0.43 | 0.78 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.66 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 7/22/2026 3:59:56 PM EST |
| 320.00 | 0.00 | 1.65 | 0.83 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.81 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 7/22/2026 3:59:56 PM EST |
| 330.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.52 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/22/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 0.00 | 1.60 | 0.80 | 1.06 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.83 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 7/22/2026 3:59:56 PM EST |
| 100.00 | 0.00 | 1.60 | 0.80 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.73 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 7/22/2026 3:59:56 PM EST |
| 105.00 | 0.00 | 1.60 | 0.80 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.64 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 7/22/2026 3:59:56 PM EST |
| 110.00 | 0.00 | 1.60 | 0.80 | 1.85 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.55 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 7/22/2026 3:59:56 PM EST |
| 115.00 | 0.00 | 1.65 | 0.83 | % | 0.01 | 0 | 11 | 1.47 | 0.00 | 0.00 | 0.00 | 7/22/2026 3:59:56 PM EST | |||
| 120.00 | 0.00 | 1.65 | 0.83 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.39 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 7/22/2026 3:59:56 PM EST |
| 125.00 | 0.00 | 1.65 | 0.83 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.31 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 7/22/2026 3:59:56 PM EST |
| 130.00 | 0.00 | 0.95 | 0.48 | 2.65 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.11 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 7/22/2026 3:59:56 PM EST |
| 135.00 | 0.00 | 0.95 | 0.48 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 43 | 1.04 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 7/22/2026 3:59:56 PM EST |
| 140.00 | 0.00 | 1.35 | 0.68 | 0.79 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.05 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 7/22/2026 3:59:56 PM EST |
| 145.00 | 0.00 | 1.35 | 0.68 | 5.95 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.98 | 0.00 | 0.00 | -0.01 | 5/15/2026 | 7/22/2026 3:59:56 PM EST |
| 150.00 | 0.00 | 1.35 | 0.68 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.92 | 0.00 | 0.00 | -0.02 | 6/9/2026 | 7/22/2026 3:59:56 PM EST |
| 155.00 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.70 | -0.01 | 0.00 | -0.03 | 7/22/2026 | 7/22/2026 3:59:56 PM EST |
| 160.00 | 0.00 | 1.25 | 0.63 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.78 | -0.01 | 0.00 | -0.03 | 7/17/2026 | 7/22/2026 3:59:56 PM EST |
| 165.00 | 0.00 | 2.05 | 1.03 | 11.20 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.82 | -0.01 | 0.00 | -0.03 | 5/11/2026 | 7/22/2026 3:59:56 PM EST |
| 170.00 | 0.05 | 2.10 | 1.08 | 0.82 | 0.00 | 0.00% | 0.01 | 0 | 78 | 0.57 | -0.03 | 0.00 | -0.05 | 7/20/2026 | 7/22/2026 3:59:56 PM EST |
| 175.00 | 0.30 | 1.00 | 0.65 | 0.64 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.51 | -0.04 | 0.00 | -0.06 | 7/21/2026 | 7/22/2026 3:59:56 PM EST |
| 180.00 | 0.45 | 1.05 | 0.75 | 0.73 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.48 | -0.06 | 0.00 | -0.08 | 7/20/2026 | 7/22/2026 3:59:56 PM EST |
| 185.00 | 0.60 | 1.50 | 1.05 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 222 | 0.47 | -0.08 | 0.00 | -0.09 | 7/21/2026 | 7/22/2026 3:59:56 PM EST |
| 190.00 | 0.90 | 2.25 | 1.58 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 198 | 0.46 | -0.10 | 0.01 | -0.10 | 7/21/2026 | 7/22/2026 3:59:56 PM EST |
| 195.00 | 1.40 | 2.15 | 1.78 | 2.05 | 0.00 | 0.00% | 0.01 | 0 | 219 | 0.43 | -0.14 | 0.01 | -0.12 | 7/21/2026 | 7/22/2026 3:59:56 PM EST |
| 200.00 | 2.35 | 2.95 | 2.65 | 2.69 | 0.00 | 0.00% | 0.01 | 0 | 59 | 0.43 | -0.17 | 0.01 | -0.13 | 7/22/2026 | 7/22/2026 3:59:56 PM EST |
| 210.00 | 4.40 | 5.10 | 4.75 | 5.90 | 0.00 | 0.00% | 0.02 | 0 | 88 | 0.40 | -0.28 | 0.01 | -0.16 | 7/21/2026 | 7/22/2026 3:59:56 PM EST |
| 220.00 | 7.70 | 8.70 | 8.20 | 8.50 | 0.00 | 0.00% | 0.04 | 0 | 3,104 | 0.38 | -0.43 | 0.02 | -0.17 | 7/22/2026 | 7/22/2026 3:59:56 PM EST |
| 230.00 | 12.80 | 14.00 | 13.40 | 13.88 | 0.00 | 0.00% | 0.06 | 0 | 349 | 0.36 | -0.59 | 0.02 | -0.16 | 7/21/2026 | 7/22/2026 3:59:56 PM EST |
| 240.00 | 19.90 | 21.10 | 20.50 | 20.95 | 0.00 | 0.00% | 0.09 | 0 | 28 | 0.36 | -0.74 | 0.01 | -0.13 | 7/22/2026 | 7/22/2026 3:59:56 PM EST |
| 250.00 | 27.90 | 30.10 | 29.00 | 33.90 | 0.00 | 0.00% | 0.12 | 0 | 113 | 0.37 | -0.85 | 0.01 | -0.09 | 7/13/2026 | 7/22/2026 3:59:56 PM EST |
| 260.00 | 36.40 | 39.80 | 38.10 | 26.30 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.53 | -0.93 | 0.01 | -0.06 | 6/26/2026 | 7/22/2026 3:59:56 PM EST |
| 270.00 | 46.50 | 48.70 | 47.60 | 98.70 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.53 | -0.97 | 0.00 | -0.03 | 5/14/2026 | 7/22/2026 3:59:56 PM EST |
| 280.00 | 55.60 | 59.70 | 57.65 | 56.80 | 0.00 | 0.00% | 0.21 | 0 | 5 | 0.66 | -0.99 | 0.00 | -0.01 | 7/10/2026 | 7/22/2026 3:59:56 PM EST |
| 290.00 | 66.30 | 69.70 | 68.00 | 69.00 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.73 | -0.99 | 0.00 | -0.01 | 7/10/2026 | 7/22/2026 3:59:56 PM EST |
| 300.00 | 76.30 | 79.70 | 78.00 | 76.60 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 7/7/2026 | 7/22/2026 3:59:56 PM EST |
| 310.00 | 85.60 | 89.70 | 87.65 | % | 0.28 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 7/22/2026 3:59:56 PM EST | |||
| 320.00 | 95.60 | 99.70 | 97.65 | 92.90 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 7/2/2026 | 7/22/2026 3:59:56 PM EST |
| 330.00 | 105.60 | 109.70 | 107.65 | 102.90 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 7/2/2026 | 7/22/2026 3:59:56 PM EST |