Options Chain for WILLIAMS SONOMA INC COM (WSM) - $259.86 as of 10/30/2026 3:57:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 161.00 | 165.10 | 163.05 | % | 1.81 | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 10/30/2026 3:59:45 PM EST | |||
| 95.00 | 156.20 | 160.10 | 158.15 | % | 1.66 | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 10/30/2026 3:59:45 PM EST | |||
| 100.00 | 151.20 | 155.00 | 153.10 | % | 1.53 | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 10/30/2026 3:59:45 PM EST | |||
| 105.00 | 146.00 | 150.00 | 148.00 | % | 1.41 | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 10/30/2026 3:59:45 PM EST | |||
| 110.00 | 140.90 | 145.00 | 142.95 | % | 1.30 | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 10/30/2026 3:59:45 PM EST | |||
| 115.00 | 136.20 | 140.00 | 138.10 | % | 1.20 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 10/30/2026 3:59:45 PM EST | |||
| 120.00 | 131.20 | 135.00 | 133.10 | 107.00 | 0.00 | 0.00% | 1.11 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 10/30/2026 3:59:45 PM EST |
| 125.00 | 126.10 | 130.20 | 128.15 | % | 1.03 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 10/30/2026 3:59:45 PM EST | |||
| 130.00 | 121.30 | 125.20 | 123.25 | % | 0.95 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 10/30/2026 3:59:45 PM EST | |||
| 135.00 | 116.20 | 120.10 | 118.15 | % | 0.88 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 10/30/2026 3:59:45 PM EST | |||
| 140.00 | 111.00 | 115.10 | 113.05 | 87.00 | 0.00 | 0.00% | 0.81 | 0 | 1 | 1.62 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 10/30/2026 3:59:45 PM EST |
| 145.00 | 106.00 | 110.10 | 108.05 | % | 0.75 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 10/30/2026 3:59:45 PM EST | |||
| 150.00 | 101.30 | 105.10 | 103.20 | % | 0.69 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 10/30/2026 3:59:45 PM EST | |||
| 155.00 | 96.30 | 100.10 | 98.20 | % | 0.63 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 10/30/2026 3:59:45 PM EST | |||
| 160.00 | 91.20 | 95.30 | 93.25 | % | 0.58 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 10/30/2026 3:59:45 PM EST | |||
| 165.00 | 86.10 | 90.20 | 88.15 | % | 0.53 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 10/30/2026 3:59:45 PM EST | |||
| 170.00 | 81.30 | 85.20 | 83.25 | % | 0.49 | 0 | 0 | 1.17 | 1.00 | 0.00 | -0.01 | 10/30/2026 3:59:45 PM EST | |||
| 175.00 | 76.30 | 80.40 | 78.35 | 63.15 | 0.00 | 0.00% | 0.45 | 0 | 2 | 1.12 | 1.00 | 0.00 | -0.02 | 10/8/2026 | 10/30/2026 3:59:45 PM EST |
| 180.00 | 72.10 | 74.60 | 73.35 | % | 0.41 | 0 | 0 | 0.94 | 1.00 | 0.00 | -0.03 | 10/30/2026 3:59:45 PM EST | |||
| 185.00 | 66.90 | 69.80 | 68.35 | 46.25 | 0.00 | 0.00% | 0.37 | 0 | 1 | 0.91 | 0.99 | 0.00 | -0.03 | 7/21/2026 | 10/30/2026 3:59:45 PM EST |
| 190.00 | 62.30 | 65.20 | 63.75 | 62.09 | 0.00 | 0.00% | 0.34 | 0 | 1 | 0.89 | 0.99 | 0.00 | -0.04 | 10/28/2026 | 10/30/2026 3:59:45 PM EST |
| 195.00 | 57.20 | 59.90 | 58.55 | % | 0.30 | 0 | 0 | 0.86 | 0.98 | 0.00 | -0.02 | 10/30/2026 3:59:45 PM EST | |||
| 200.00 | 52.40 | 55.20 | 53.80 | 54.63 | 0.00 | 0.00% | 0.27 | 0 | 15 | 0.83 | 0.97 | 0.00 | -0.04 | 8/6/2026 | 10/30/2026 3:59:45 PM EST |
| 210.00 | 43.00 | 46.00 | 44.50 | 45.65 | 0.00 | 0.00% | 0.21 | 0 | 12 | 0.59 | 0.93 | 0.00 | -0.09 | 10/20/2026 | 10/30/2026 3:59:45 PM EST |
| 220.00 | 34.50 | 37.10 | 35.80 | 42.50 | 0.00 | 0.00% | 0.16 | 0 | 26 | 0.60 | 0.87 | 0.01 | -0.15 | 10/23/2026 | 10/30/2026 3:59:45 PM EST |
| 230.00 | 25.50 | 28.30 | 26.90 | 26.49 | -5.31 | -16.70% | 0.12 | 2 | 209 | 0.53 | 0.79 | 0.01 | -0.22 | 10/30/2026 | 10/30/2026 3:59:45 PM EST |
| 240.00 | 19.00 | 21.00 | 20.00 | 17.65 | 0.00 | 0.00% | 0.08 | 0 | 69 | 0.53 | 0.68 | 0.01 | -0.27 | 10/26/2026 | 10/30/2026 3:59:45 PM EST |
| 250.00 | 12.80 | 15.10 | 13.95 | 20.30 | +1.85 | +10.03% | 0.06 | 1 | 122 | 0.51 | 0.56 | 0.01 | -0.30 | 10/30/2026 | 10/30/2026 3:59:45 PM EST |
| 260.00 | 8.20 | 10.80 | 9.50 | 10.20 | -2.67 | -20.75% | 0.04 | 3 | 339 | 0.51 | 0.44 | 0.01 | -0.30 | 10/30/2026 | 10/30/2026 3:59:45 PM EST |
| 270.00 | 5.20 | 6.80 | 6.00 | 6.20 | -2.02 | -24.58% | 0.02 | 1 | 74 | 0.50 | 0.32 | 0.01 | -0.27 | 10/30/2026 | 10/30/2026 3:59:45 PM EST |
| 280.00 | 3.20 | 4.10 | 3.65 | 3.80 | -1.40 | -26.93% | 0.01 | 2 | 495 | 0.50 | 0.22 | 0.01 | -0.22 | 10/30/2026 | 10/30/2026 3:59:45 PM EST |
| 290.00 | 1.75 | 3.10 | 2.43 | 2.19 | 0.00 | 0.00% | 0.01 | 0 | 186 | 0.52 | 0.14 | 0.01 | -0.17 | 10/29/2026 | 10/30/2026 3:59:45 PM EST |
| 300.00 | 0.80 | 1.35 | 1.08 | 1.00 | +0.03 | +3.10% | 0.00 | 2 | 76 | 0.48 | 0.09 | 0.01 | -0.12 | 10/30/2026 | 10/30/2026 3:59:45 PM EST |
| 310.00 | 0.10 | 1.90 | 1.00 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.50 | 0.05 | 0.00 | -0.08 | 10/27/2026 | 10/30/2026 3:59:45 PM EST |
| 320.00 | 0.00 | 1.45 | 0.73 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.67 | 0.03 | 0.00 | -0.05 | 10/20/2026 | 10/30/2026 3:59:45 PM EST |
| 330.00 | 0.00 | 0.95 | 0.48 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.67 | 0.01 | 0.00 | -0.03 | 10/29/2026 | 10/30/2026 3:59:45 PM EST |
| 340.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.69 | 0.01 | 0.00 | -0.01 | 10/19/2026 | 10/30/2026 3:59:45 PM EST |
| 350.00 | 0.00 | 0.75 | 0.38 | 1.65 | 0.00 | 0.00% | 0.00 | 0 | 104 | 0.75 | 0.00 | 0.00 | -0.01 | 8/6/2026 | 10/30/2026 3:59:45 PM EST |
| 360.00 | 0.00 | 2.20 | 1.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.99 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/30/2026 3:59:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 2.15 | 1.08 | 0.91 | 0.00 | 0.00% | 0.01 | 0 | 7 | 2.69 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 10/30/2026 3:59:45 PM EST |
| 95.00 | 0.00 | 1.60 | 0.80 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 11 | 2.41 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 10/30/2026 3:59:45 PM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | 1.95 | 0.00 | 0.00% | 0.01 | 0 | 11 | 2.44 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 10/30/2026 3:59:45 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 0.64 | 0.00 | 0.00% | 0.01 | 0 | 14 | 2.32 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 10/30/2026 3:59:45 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 12 | 2.21 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 10/30/2026 3:59:45 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | 2.65 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.11 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 10/30/2026 3:59:45 PM EST |
| 120.00 | 0.00 | 0.50 | 0.25 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.54 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 10/30/2026 3:59:45 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.91 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 10/30/2026 3:59:45 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.82 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 10/30/2026 3:59:45 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.74 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 10/30/2026 3:59:45 PM EST |
| 140.00 | 0.00 | 1.70 | 0.85 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.57 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 10/30/2026 3:59:45 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.57 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 10/30/2026 3:59:45 PM EST |
| 150.00 | 0.00 | 1.75 | 0.88 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 27 | 1.42 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/30/2026 3:59:45 PM EST |
| 155.00 | 0.00 | 1.75 | 0.88 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.34 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/30/2026 3:59:45 PM EST |
| 160.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.94 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/30/2026 3:59:45 PM EST |
| 165.00 | 0.00 | 0.95 | 0.48 | 1.23 | 0.00 | 0.00% | 0.00 | 0 | 33 | 1.06 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 10/30/2026 3:59:45 PM EST |
| 170.00 | 0.00 | 0.95 | 0.48 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.99 | 0.00 | 0.00 | -0.01 | 9/29/2026 | 10/30/2026 3:59:45 PM EST |
| 175.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.89 | 0.00 | 0.00 | -0.02 | 10/21/2026 | 10/30/2026 3:59:45 PM EST |
| 180.00 | 0.00 | 1.10 | 0.55 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.90 | 0.00 | 0.00 | -0.03 | 10/29/2026 | 10/30/2026 3:59:45 PM EST |
| 185.00 | 0.00 | 0.95 | 0.48 | 0.46 | -0.64 | -58.19% | 0.00 | 4 | 99 | 0.81 | -0.01 | 0.00 | -0.03 | 10/30/2026 | 10/30/2026 3:59:45 PM EST |
| 190.00 | 0.00 | 0.75 | 0.38 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.72 | -0.01 | 0.00 | -0.04 | 10/29/2026 | 10/30/2026 3:59:45 PM EST |
| 195.00 | 0.05 | 1.20 | 0.63 | 0.66 | +0.26 | +65.00% | 0.00 | 4 | 162 | 0.58 | -0.02 | 0.00 | -0.02 | 10/30/2026 | 10/30/2026 3:59:45 PM EST |
| 200.00 | 0.10 | 1.05 | 0.58 | 0.58 | -0.17 | -22.67% | 0.00 | 8 | 92 | 0.54 | -0.03 | 0.00 | -0.04 | 10/30/2026 | 10/30/2026 3:59:45 PM EST |
| 210.00 | 0.55 | 1.55 | 1.05 | 1.38 | +0.48 | +53.34% | 0.01 | 13 | 356 | 0.54 | -0.07 | 0.00 | -0.09 | 10/30/2026 | 10/30/2026 3:59:45 PM EST |
| 220.00 | 1.80 | 2.70 | 2.25 | 2.05 | +0.45 | +28.13% | 0.01 | 11 | 128 | 0.54 | -0.13 | 0.01 | -0.15 | 10/30/2026 | 10/30/2026 3:59:45 PM EST |
| 230.00 | 3.50 | 4.60 | 4.05 | 4.10 | +1.15 | +38.99% | 0.02 | 15 | 151 | 0.53 | -0.21 | 0.01 | -0.22 | 10/30/2026 | 10/30/2026 3:59:45 PM EST |
| 240.00 | 6.30 | 7.80 | 7.05 | 6.40 | +1.55 | +31.96% | 0.03 | 7 | 147 | 0.53 | -0.32 | 0.01 | -0.27 | 10/30/2026 | 10/30/2026 3:59:45 PM EST |
| 250.00 | 9.80 | 12.00 | 10.90 | 9.30 | +1.00 | +12.05% | 0.04 | 1 | 95 | 0.51 | -0.44 | 0.01 | -0.30 | 10/30/2026 | 10/30/2026 3:59:45 PM EST |
| 260.00 | 15.20 | 17.60 | 16.40 | 17.67 | 0.00 | 0.00% | 0.06 | 0 | 72 | 0.52 | -0.56 | 0.01 | -0.30 | 10/28/2026 | 10/30/2026 3:59:45 PM EST |
| 270.00 | 21.40 | 24.00 | 22.70 | 24.57 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.50 | -0.68 | 0.01 | -0.27 | 10/28/2026 | 10/30/2026 3:59:45 PM EST |
| 280.00 | 28.90 | 31.60 | 30.25 | 43.44 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.50 | -0.78 | 0.01 | -0.22 | 8/19/2026 | 10/30/2026 3:59:45 PM EST |
| 290.00 | 37.10 | 40.00 | 38.55 | 34.75 | 0.00 | 0.00% | 0.13 | 0 | 5 | 0.59 | -0.86 | 0.01 | -0.17 | 10/22/2026 | 10/30/2026 3:59:45 PM EST |
| 300.00 | 46.70 | 49.10 | 47.90 | 70.25 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.62 | -0.91 | 0.01 | -0.12 | 8/26/2026 | 10/30/2026 3:59:45 PM EST |
| 310.00 | 56.00 | 58.50 | 57.25 | 80.10 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.64 | -0.95 | 0.00 | -0.08 | 8/26/2026 | 10/30/2026 3:59:45 PM EST |
| 320.00 | 65.20 | 69.30 | 67.25 | 86.00 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.77 | -0.97 | 0.00 | -0.05 | 8/25/2026 | 10/30/2026 3:59:45 PM EST |
| 330.00 | 75.10 | 79.30 | 77.20 | % | 0.23 | 0 | 0 | 0.84 | -0.99 | 0.00 | -0.03 | 10/30/2026 3:59:45 PM EST | |||
| 340.00 | 85.10 | 89.30 | 87.20 | 85.22 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.91 | -0.99 | 0.00 | -0.01 | 10/20/2026 | 10/30/2026 3:59:45 PM EST |
| 350.00 | 95.10 | 99.30 | 97.20 | 115.50 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.98 | -1.00 | 0.00 | -0.01 | 8/25/2026 | 10/30/2026 3:59:45 PM EST |
| 360.00 | 105.50 | 109.10 | 107.30 | 125.50 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 8/25/2026 | 10/30/2026 3:59:45 PM EST |