WSM · Williams Sonoma Inc

Track WSM — free Ask ALVIS about WSM

$246.89 -1.35 (-0.54%) At close · Aug 6

Market Cap

$29.23B

117.75M

Options Chain

15-min delayed Underlying $246.89 · at close Aug 6, 2026 Options Calculator

Positioning

Aug 21, 2026 · 14 days to expiry · 70 contracts

Put / call OI

1.16

Balanced positioning

Open interest

10,356

contracts outstanding

Volume

425

traded today

Max pain

$220.00

$26.89 below spot

ATM implied vol

40.6%

market's expected move

Open interest by strike · near the money

Calls Puts

100

105

110

115

120

125

130

135

140

145

150

155

160

165

170

175

180

185

190

195

200

210

220

230

240

250

260

270

280

290

300

310

320

330

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Aug 21 14d Sep 18 42d Nov 20 105d Dec 18 133d Jan 15 161d Feb 19 196d Mar 19 224d Jun 17 314d Jan 21 532d

Calls						Puts
OI	Vol	IV	Δ	Last	Strike	Last	Δ	IV	Vol	OI
0	—	224.8%	0.991	—		$0.80	-0.009	226.4%	1	1
Call · $95 In the money Last — Breakeven — Implied vol 224.8% Delta 0.991 ≈99% ITM Gamma 0 Theta -0.092 Vega 0.015 Open interest 0 Model this call Put · $95 Last $0.80 Breakeven $94.20 Implied vol 226.4% Delta -0.009 ≈1% ITM Gamma 0 Theta -0.096 Vega 0.015 Open interest 1 Model this put
0	3	213.1%	0.99	$97.00		$0.80	-0.016	239%	4	6
Call · $100 In the money Last $97.00 Breakeven $197.00 Implied vol 213.1% Delta 0.99 ≈99% ITM Gamma 0 Theta -0.091 Vega 0.016 Open interest 0 Model this call Put · $100 Last $0.80 Breakeven $99.20 Implied vol 239% Delta -0.016 ≈2% ITM Gamma 0 Theta -0.16 Vega 0.016 Open interest 6 Model this put
0	—	202%	0.99	—		$0.81	-0.012	210.4%	4	9
Call · $105 In the money Last — Breakeven — Implied vol 202% Delta 0.99 ≈99% ITM Gamma 0 Theta -0.09 Vega 0.016 Open interest 0 Model this call Put · $105 Last $0.81 Breakeven $104.19 Implied vol 210.4% Delta -0.012 ≈1% ITM Gamma 0 Theta -0.112 Vega 0.016 Open interest 9 Model this put
0	—	194.4%	0.988	—		$1.85	-0.011	193.9%	1	3
Call · $110 In the money Last — Breakeven — Implied vol 194.4% Delta 0.988 ≈99% ITM Gamma 0 Theta -0.097 Vega 0.017 Open interest 0 Model this call Put · $110 Last $1.85 Breakeven $108.15 Implied vol 193.9% Delta -0.011 ≈1% ITM Gamma 0 Theta -0.094 Vega 0.017 Open interest 3 Model this put
0	1	184.2%	0.988	$114.80		$0.10	-0.009	176.6%	6	11
Call · $115 In the money Last $114.80 Breakeven $229.80 Implied vol 184.2% Delta 0.988 ≈99% ITM Gamma 0 Theta -0.096 Vega 0.017 Open interest 0 Model this call Put · $115 Last $0.10 Breakeven $114.90 Implied vol 176.6% Delta -0.009 ≈1% ITM Gamma 0 Theta -0.071 Vega 0.017 Open interest 11 Model this put
1	4	183.1%	0.984	$111.30		$0.35	-0.022	200.7%	1	7
Call · $120 In the money Last $111.30 Breakeven $231.30 Implied vol 183.1% Delta 0.984 ≈98% ITM Gamma 0 Theta -0.121 Vega 0.017 Open interest 1 Model this call Put · $120 Last $0.35 Breakeven $119.65 Implied vol 200.7% Delta -0.022 ≈2% ITM Gamma 0.001 Theta -0.177 Vega 0.034 Open interest 7 Model this put
0	3	173.5%	0.984	$107.90		$0.35	-0.015	169.8%	1	22
Call · $125 In the money Last $107.90 Breakeven $232.90 Implied vol 173.5% Delta 0.984 ≈98% ITM Gamma 0 Theta -0.12 Vega 0.018 Open interest 0 Model this call Put · $125 Last $0.35 Breakeven $124.65 Implied vol 169.8% Delta -0.015 ≈1% ITM Gamma 0 Theta -0.105 Vega 0.018 Open interest 22 Model this put
0	1	158.8%	0.985	$99.90		$2.65	-0.023	178.2%	5	17
Call · $130 In the money Last $99.90 Breakeven $229.90 Implied vol 158.8% Delta 0.985 ≈99% ITM Gamma 0 Theta -0.101 Vega 0.018 Open interest 0 Model this call Put · $130 Last $2.65 Breakeven $127.35 Implied vol 178.2% Delta -0.023 ≈2% ITM Gamma 0.001 Theta -0.163 Vega 0.036 Open interest 17 Model this put
0	3	150.1%	0.984	$63.00		$0.50	-0.014	148.6%	1	43
Call · $135 In the money Last $63.00 Breakeven $198.00 Implied vol 150.1% Delta 0.984 ≈98% ITM Gamma 0.001 Theta -0.099 Vega 0.018 Open interest 0 Model this call Put · $135 Last $0.50 Breakeven $134.50 Implied vol 148.6% Delta -0.014 ≈1% ITM Gamma 0 Theta -0.091 Vega 0.018 Open interest 43 Model this put
1	1	139.1%	0.985	$85.80		$0.79	-0.015	140.7%	1	15
Call · $140 In the money Last $85.80 Breakeven $225.80 Implied vol 139.1% Delta 0.985 ≈99% ITM Gamma 0.001 Theta -0.089 Vega 0.019 Open interest 1 Model this call Put · $140 Last $0.79 Breakeven $139.21 Implied vol 140.7% Delta -0.015 ≈2% ITM Gamma 0.001 Theta -0.09 Vega 0.019 Open interest 15 Model this put
0	—	108.2%	0.995	—		$5.95	-0.016	132.9%	1	8
Call · $145 In the money Last — Breakeven — Implied vol 108.2% Delta 0.995 ≈99% ITM Gamma 0 Theta -0.029 Vega 0.008 Open interest 0 Model this call Put · $145 Last $5.95 Breakeven $139.05 Implied vol 132.9% Delta -0.016 ≈2% ITM Gamma 0.001 Theta -0.089 Vega 0.019 Open interest 8 Model this put
0	—	106.9%	0.993	—		$0.90	-0.017	125.5%	1	28
Call · $150 In the money Last — Breakeven — Implied vol 106.9% Delta 0.993 ≈99% ITM Gamma 0 Theta -0.04 Vega 0.008 Open interest 0 Model this call Put · $150 Last $0.90 Breakeven $149.10 Implied vol 125.5% Delta -0.017 ≈2% ITM Gamma 0.001 Theta -0.089 Vega 0.019 Open interest 28 Model this put
4	4	115.7%	0.983	$65.60		$0.15	-0.018	118.3%	10	11
Call · $155 In the money Last $65.60 Breakeven $220.60 Implied vol 115.7% Delta 0.983 ≈98% ITM Gamma 0.001 Theta -0.085 Vega 0.02 Open interest 4 Model this call Put · $155 Last $0.15 Breakeven $154.85 Implied vol 118.3% Delta -0.018 ≈2% ITM Gamma 0.001 Theta -0.088 Vega 0.02 Open interest 11 Model this put
3	2	110.9%	0.981	$38.44		$0.36	-0.019	111.4%	2	38
Call · $160 In the money Last $38.44 Breakeven $198.44 Implied vol 110.9% Delta 0.981 ≈98% ITM Gamma 0.001 Theta -0.092 Vega 0.02 Open interest 3 Model this call Put · $160 Last $0.36 Breakeven $159.64 Implied vol 111.4% Delta -0.019 ≈2% ITM Gamma 0.001 Theta -0.087 Vega 0.02 Open interest 38 Model this put
2	2	96.5%	0.985	$67.15		$11.20	-0.022	107.1%	1	7
Call · $165 In the money Last $67.15 Breakeven $232.15 Implied vol 96.5% Delta 0.985 ≈99% ITM Gamma 0.001 Theta -0.064 Vega 0.02 Open interest 2 Model this call Put · $165 Last $11.20 Breakeven $153.80 Implied vol 107.1% Delta -0.022 ≈2% ITM Gamma 0.001 Theta -0.095 Vega 0.02 Open interest 7 Model this put
12	10	99.4%	0.977	$46.30		$0.35	-0.022	98.1%	1	78
Call · $170 In the money Last $46.30 Breakeven $216.30 Implied vol 99.4% Delta 0.977 ≈98% ITM Gamma 0.001 Theta -0.098 Vega 0.021 Open interest 12 Model this call Put · $170 Last $0.35 Breakeven $169.65 Implied vol 98.1% Delta -0.022 ≈2% ITM Gamma 0.001 Theta -0.086 Vega 0.021 Open interest 78 Model this put
10	10	98%	0.968	$64.80		$0.65	-0.023	91.8%	1	15
Call · $175 In the money Last $64.80 Breakeven $239.80 Implied vol 98% Delta 0.968 ≈97% ITM Gamma 0.001 Theta -0.123 Vega 0.042 Open interest 10 Model this call Put · $175 Last $0.65 Breakeven $174.35 Implied vol 91.8% Delta -0.023 ≈2% ITM Gamma 0.001 Theta -0.085 Vega 0.021 Open interest 15 Model this put
14	10	90.8%	0.967	$38.25		$0.30	-0.027	87%	2	35
Call · $180 In the money Last $38.25 Breakeven $218.25 Implied vol 90.8% Delta 0.967 ≈97% ITM Gamma 0.002 Theta -0.12 Vega 0.043 Open interest 14 Model this call Put · $180 Last $0.30 Breakeven $179.70 Implied vol 87% Delta -0.027 ≈3% ITM Gamma 0.001 Theta -0.091 Vega 0.043 Open interest 35 Model this put
17	10	88.5%	0.957	$36.40		$0.50	-0.03	80.9%	1	222
Call · $185 In the money Last $36.40 Breakeven $221.40 Implied vol 88.5% Delta 0.957 ≈96% ITM Gamma 0.002 Theta -0.143 Vega 0.043 Open interest 17 Model this call Put · $185 Last $0.50 Breakeven $184.50 Implied vol 80.9% Delta -0.03 ≈3% ITM Gamma 0.002 Theta -0.092 Vega 0.043 Open interest 222 Model this put
100	10	77.1%	0.962	$42.40		$0.28	-0.045	81.1%	2	197
Call · $190 In the money Last $42.40 Breakeven $232.40 Implied vol 77.1% Delta 0.962 ≈96% ITM Gamma 0.002 Theta -0.115 Vega 0.044 Open interest 100 Model this call Put · $190 Last $0.28 Breakeven $189.72 Implied vol 81.1% Delta -0.045 ≈4% ITM Gamma 0.002 Theta -0.128 Vega 0.044 Open interest 197 Model this put
17	1	79.5%	0.943	$52.90		$0.44	-0.043	71.9%	14	228
Call · $195 In the money Last $52.90 Breakeven $247.90 Implied vol 79.5% Delta 0.943 ≈94% ITM Gamma 0.003 Theta -0.163 Vega 0.045 Open interest 17 Model this call Put · $195 Last $0.44 Breakeven $194.56 Implied vol 71.9% Delta -0.043 ≈4% ITM Gamma 0.003 Theta -0.11 Vega 0.044 Open interest 228 Model this put
9	3	73.7%	0.935	$40.20		$0.90	-0.072	76.5%	1	47
Call · $200 In the money Last $40.20 Breakeven $240.20 Implied vol 73.7% Delta 0.935 ≈93% ITM Gamma 0.003 Theta -0.167 Vega 0.078 Open interest 9 Model this call Put · $200 Last $0.90 Breakeven $199.10 Implied vol 76.5% Delta -0.072 ≈7% ITM Gamma 0.004 Theta -0.177 Vega 0.078 Open interest 47 Model this put
80	2	60.7%	0.918	$41.02		$0.60	-0.067	56.7%	3	130
Call · $210 In the money Last $41.02 Breakeven $251.02 Implied vol 60.7% Delta 0.918 ≈92% ITM Gamma 0.005 Theta -0.164 Vega 0.08 Open interest 80 Model this call Put · $210 Last $0.60 Breakeven $209.40 Implied vol 56.7% Delta -0.067 ≈7% ITM Gamma 0.005 Theta -0.124 Vega 0.08 Open interest 130 Model this put
1.8k	2	54.1%	0.871	$31.68		$1.25	-0.113	50.4%	1	3.1k
Call · $220 In the money Last $31.68 Breakeven $251.68 Implied vol 54.1% Delta 0.871 ≈87% ITM Gamma 0.008 Theta -0.204 Vega 0.123 Open interest 1.8k Model this call Put · $220 Last $1.25 Breakeven $218.75 Implied vol 50.4% Delta -0.113 ≈11% ITM Gamma 0.008 Theta -0.164 Vega 0.082 Open interest 3.1k Model this put
332	2	45.8%	0.797	$19.70		$2.51	-0.2	45.1%	10	514
Call · $230 In the money Last $19.70 Breakeven $249.70 Implied vol 45.8% Delta 0.797 ≈80% ITM Gamma 0.013 Theta -0.232 Vega 0.126 Open interest 332 Model this call Put · $230 Last $2.51 Breakeven $227.49 Implied vol 45.1% Delta -0.2 ≈20% ITM Gamma 0.013 Theta -0.213 Vega 0.126 Open interest 514 Model this put
667	8	43.3%	0.648	$15.50		$5.14	-0.344	40.6%	41	532
Call · $240 In the money Last $15.50 Breakeven $255.50 Implied vol 43.3% Delta 0.648 ≈65% ITM Gamma 0.018 Theta -0.283 Vega 0.193 Open interest 667 Model this call Put · $240 Last $5.14 Breakeven $234.86 Implied vol 40.6% Delta -0.344 ≈34% ITM Gamma 0.019 Theta -0.252 Vega 0.193 Open interest 532 Model this put
Underlying $246.89
953	77	41.2%	0.461	$6.50		$9.80	-0.542	40.1%	1	171
Call · $250 Last $6.50 Breakeven $256.50 Implied vol 41.2% Delta 0.461 ≈46% ITM Gamma 0.02 Theta -0.283 Vega 0.198 Open interest 953 Model this call Put · $250 In the money Last $9.80 Breakeven $240.20 Implied vol 40.1% Delta -0.542 ≈54% ITM Gamma 0.02 Theta -0.262 Vega 0.198 Open interest 171 Model this put
435	2	44.9%	0.303	$2.97		$14.40	-0.727	39.8%	23	24
Call · $260 Last $2.97 Breakeven $262.97 Implied vol 44.9% Delta 0.303 ≈30% ITM Gamma 0.016 Theta -0.269 Vega 0.177 Open interest 435 Model this call Put · $260 In the money Last $14.40 Breakeven $245.60 Implied vol 39.8% Delta -0.727 ≈73% ITM Gamma 0.017 Theta -0.215 Vega 0.177 Open interest 24 Model this put
270	17	47%	0.187	$1.70		$23.84	-0.86	40.5%	4	0
Call · $270 Last $1.70 Breakeven $271.70 Implied vol 47% Delta 0.187 ≈19% ITM Gamma 0.012 Theta -0.216 Vega 0.138 Open interest 270 Model this call Put · $270 In the money Last $23.84 Breakeven $246.16 Implied vol 40.5% Delta -0.86 ≈86% ITM Gamma 0.012 Theta -0.144 Vega 0.092 Open interest 0 Model this put
32	46	42.9%	0.075	$0.60		$56.80	-0.928	42.9%	26	5
Call · $280 Last $0.60 Breakeven $280.60 Implied vol 42.9% Delta 0.075 ≈8% ITM Gamma 0.007 Theta -0.105 Vega 0.095 Open interest 32 Model this call Put · $280 In the money Last $56.80 Breakeven $223.20 Implied vol 42.9% Delta -0.928 ≈93% ITM Gamma 0.007 Theta -0.09 Vega 0.081 Open interest 5 Model this put
9	2	45.3%	0.042	$0.55		$69.00	-0.949	48.5%	6	0
Call · $290 Last $0.55 Breakeven $290.55 Implied vol 45.3% Delta 0.042 ≈4% ITM Gamma 0.004 Theta -0.068 Vega 0.056 Open interest 9 Model this call Put · $290 In the money Last $69.00 Breakeven $221.00 Implied vol 48.5% Delta -0.949 ≈95% ITM Gamma 0.005 Theta -0.075 Vega 0.053 Open interest 0 Model this put
5	2	55.6%	0.045	$0.62		$74.60	—	—	1	0
Call · $300 Last $0.62 Breakeven $300.62 Implied vol 55.6% Delta 0.045 ≈4% ITM Gamma 0.003 Theta -0.089 Vega 0.057 Open interest 5 Model this call Put · $300 In the money Last $74.60 Breakeven $225.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
2	2	62%	0.036	$0.29		$131.10	-0.966	62.4%	1	0
Call · $310 Last $0.29 Breakeven $310.29 Implied vol 62% Delta 0.036 ≈4% ITM Gamma 0.003 Theta -0.084 Vega 0.057 Open interest 2 Model this call Put · $310 In the money Last $131.10 Breakeven $178.90 Implied vol 62.4% Delta -0.966 ≈97% ITM Gamma 0.003 Theta -0.069 Vega 0.049 Open interest 0 Model this put
1	1	68.5%	0.033	$0.55		$92.90	-0.969	69.3%	3	0
Call · $320 Last $0.55 Breakeven $320.55 Implied vol 68.5% Delta 0.033 ≈3% ITM Gamma 0.002 Theta -0.086 Vega 0.029 Open interest 1 Model this call Put · $320 In the money Last $92.90 Breakeven $227.10 Implied vol 69.3% Delta -0.969 ≈97% ITM Gamma 0.002 Theta -0.072 Vega 0.027 Open interest 0 Model this put
5	1	73.8%	0.029	$0.05		$102.90	-0.982	70%	1	0
Call · $330 Last $0.05 Breakeven $330.05 Implied vol 73.8% Delta 0.029 ≈3% ITM Gamma 0.002 Theta -0.083 Vega 0.03 Open interest 5 Model this call Put · $330 In the money Last $102.90 Breakeven $227.10 Implied vol 70% Delta -0.982 ≈98% ITM Gamma 0.002 Theta -0.043 Vega 0.025 Open interest 0 Model this put

About this data

Greeks, implied volatility, open interest and the last price come from the latest daily snapshot and are 15-minute delayed. Bid and ask are not included on this plan.

In-the-money strikes are tinted, deepening toward the money, and the bar beside each open-interest figure scales to the heaviest strike shown. The 21 strikes around the money are shown by default — switch to "All 35" for the wings. Max pain is the listed strike where the most open interest would expire worthless — a positioning reference, not a forecast.

Key facts CIK 719955 CUSIP 969904101 13F (30d) 480 filings 453 filers Visit website Investor relations