Home Options WSMChain

WSM

Williams-Sonoma, Inc.Close $241.39EOD only

Max Pain

$220.00

Next expiry Aug 21, 2026

Expected Move

±$6.85

2.8% from close

Price Gap

-21.39

Distance to max pain

IV Rank

Low premium

P/C OI

1.07

Balanced positioning

Consensus

—

No reports available

Published snapshot: Aug 18, 2026 close

End-of-day snapshot

This page reflects WSM options positioning from the latest published market-close snapshot. Intraday price and contract changes are not displayed.

Published Snapshot

Aug 18, 2026 close

WSM Options Chain

Data as of market close Aug 18, 2026

Expiration

Compare calls and puts side by side with OI, volume, IV, and positioning context.

Control Row

Next expiry (DTE 3)

Blank greek cells usually mean usable implied volatility was unavailable for that contract in the market-close snapshot.

Open Interest by Strike

IV Skew

Volume by Strike

Calls

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
100.00	97.00	0.00	0.00	0.00	0	0	0.0%	1.000	0.0000	-0.012	0.000	0.008
115.00	116.00	125.10	128.20	0.00	1	0	319.9%	0.997	0.0001	-0.134	0.002	0.009
120.00	111.30	97.00	101.10	0.00	4	1	0.0%	1.000	0.0000	-0.014	0.000	0.010
125.00	107.90	115.30	117.80	0.00	0	0	269.1%	0.998	0.0001	-0.088	0.002	0.010
130.00	110.40	110.20	112.80	0.00	1	0	243.0%	0.998	0.0001	-0.065	0.001	0.011
135.00	114.20	105.40	107.80	0.00	1	1	248.8%	0.996	0.0002	-0.113	0.002	0.011
140.00	85.80	100.40	102.80	0.00	1	1	234.8%	0.996	0.0002	-0.114	0.002	0.011
150.00	99.00	90.40	92.80	0.00	0	1	207.8%	0.996	0.0003	-0.115	0.003	0.012
155.00	65.60	85.40	87.80	0.00	4	4	195.1%	0.995	0.0003	-0.116	0.003	0.013
160.00	38.44	0.00	0.00	0.00	2	0	0.0%	1.000	0.0000	-0.019	0.000	0.013
165.00	67.15	75.40	77.80	0.00	2	2	170.5%	0.994	0.0004	-0.118	0.003	0.013
170.00	46.30	70.40	72.90	0.00	0	12	163.7%	0.993	0.0006	-0.141	0.004	0.014
175.00	64.80	65.40	67.90	0.00	10	10	151.8%	0.992	0.0007	-0.142	0.005	0.014
180.00	62.07	60.40	62.90	0.00	1	14	140.2%	0.991	0.0008	-0.143	0.005	0.015
185.00	36.40	55.40	57.90	0.00	10	17	128.9%	0.990	0.0009	-0.143	0.006	0.015
190.00	51.80	50.60	52.90	0.00	1	104	124.3%	0.986	0.0014	-0.189	0.008	0.015
195.00	52.90	45.40	47.90	0.00	1	17	106.6%	0.988	0.0013	-0.143	0.007	0.016
200.00	49.93	40.40	42.90	0.00	1	10	95.8%	0.987	0.0016	-0.144	0.008	0.016
210.00	41.02	30.30	33.10	0.00	2	80	77.1%	0.979	0.0030	-0.166	0.011	0.017
220.00	20.25	20.70	23.20	0.00	2	1,812	63.3%	0.951	0.0074	-0.260	0.022	0.017
230.00	12.80	10.60	13.10	-0.70	7	333	57.7%	0.831	0.0200	-0.553	0.055	0.015
240.00	4.66	2.60	5.70	-0.09	5	666	49.5%	0.563	0.0364	-0.726	0.086	0.011
250.00	1.30	0.60	1.65	-0.10	6	1,165	46.5%	0.211	0.0284	-0.496	0.063	0.004
260.00	0.16	0.00	0.80	-0.04	9	610	57.7%	0.083	0.0121	-0.323	0.033	0.002
270.00	0.05	0.00	0.25	0.00	4	313	53.7%	0.012	0.0026	-0.060	0.007	0.000
280.00	0.10	0.00	0.80	0.00	26	79	82.8%	0.027	0.0034	-0.186	0.013	0.001
290.00	0.18	0.00	0.05	0.00	2	11	66.8%	0.001	0.0003	-0.011	0.001	0.000
300.00	0.05	0.00	0.75	0.00	1	6	111.1%	0.018	0.0018	-0.177	0.010	0.000
310.00	0.29	0.00	1.60	0.00	2	2	143.0%	0.031	0.0023	-0.368	0.015	0.001
320.00	0.55	0.00	1.55	0.00	1	1	156.0%	0.027	0.0018	-0.360	0.014	0.001
330.00	0.05	0.00	0.05	0.00	1	5	107.0%	0.001	0.0001	-0.010	0.001	0.000

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
95.00	0.80	0.00	1.60	0.00	1	1	468.6%	-0.008	0.0002	-0.375	0.005	-0.000
100.00	0.80	0.00	1.60	0.00	4	6	444.9%	-0.008	0.0002	-0.374	0.005	-0.000
105.00	0.81	0.00	1.60	0.00	4	9	422.5%	-0.009	0.0003	-0.374	0.005	-0.000
110.00	1.85	0.00	0.00	0.00	1	0	50.0%	0.000	0.0000	0.000	0.000	0.000
115.00	0.10	0.00	1.10	0.00	6	11	357.6%	-0.007	0.0003	-0.258	0.004	-0.000
120.00	0.35	0.00	0.00	0.00	1	0	50.0%	0.000	0.0000	0.000	0.000	0.000
125.00	0.05	0.00	1.60	0.00	2	22	342.3%	-0.011	0.0004	-0.372	0.007	-0.000
130.00	2.65	0.00	0.00	0.00	5	0	50.0%	0.000	0.0000	0.000	0.000	0.000
135.00	0.50	0.00	1.75	0.00	1	43	311.8%	-0.014	0.0005	-0.405	0.008	-0.000
140.00	0.79	0.00	0.00	0.00	1	0	50.0%	0.000	0.0000	0.000	0.000	0.000
145.00	5.95	0.00	0.90	0.00	1	8	247.9%	-0.009	0.0004	-0.211	0.005	-0.000
150.00	0.90	0.00	1.95	0.00	1	28	267.8%	-0.019	0.0008	-0.445	0.010	-0.000
155.00	0.15	0.00	1.60	0.00	10	11	242.6%	-0.017	0.0008	-0.368	0.009	-0.000
160.00	0.36	0.00	1.55	0.00	2	38	226.3%	-0.017	0.0009	-0.356	0.009	-0.000
165.00	11.20	0.10	2.50	0.00	1	7	235.5%	-0.029	0.0013	-0.573	0.015	-0.001
170.00	0.05	0.00	0.75	0.00	1	78	173.5%	-0.010	0.0007	-0.175	0.006	-0.000
175.00	0.65	0.00	0.75	0.00	1	15	161.1%	-0.011	0.0008	-0.175	0.007	-0.000
180.00	0.75	0.00	0.75	0.00	1	33	148.9%	-0.012	0.0010	-0.175	0.007	-0.000
185.00	0.05	0.00	0.05	-0.01	2	442	95.3%	-0.001	0.0001	-0.010	0.001	-0.000
190.00	0.07	0.00	0.10	-0.03	20	207	93.8%	-0.002	0.0003	-0.023	0.001	-0.000
195.00	0.05	0.00	0.75	0.00	1	237	113.7%	-0.017	0.0017	-0.172	0.009	-0.000
200.00	0.05	0.00	0.10	0.00	1	46	75.4%	-0.003	0.0005	-0.022	0.002	-0.000
210.00	0.05	0.00	0.35	0.00	30	125	69.5%	-0.012	0.0021	-0.081	0.007	-0.000
220.00	0.15	0.00	0.50	-0.35	33	3,159	53.0%	-0.025	0.0050	-0.112	0.013	-0.001
230.00	0.51	0.10	1.55	-0.59	13	574	55.4%	-0.160	0.0201	-0.487	0.053	-0.003
240.00	3.00	2.40	3.00	-0.96	504	817	36.4%	-0.420	0.0491	-0.506	0.086	-0.009
250.00	10.19	7.90	10.70	0.00	4	376	51.9%	-0.762	0.0272	-0.563	0.068	-0.016
260.00	11.70	16.80	20.30	0.00	8	34	73.1%	-0.860	0.0139	-0.566	0.049	-0.019
270.00	23.84	27.10	29.50	0.00	4	4	79.8%	-0.934	0.0073	-0.344	0.028	-0.021
280.00	56.80	37.10	39.70	0.00	5	5	103.2%	-0.938	0.0054	-0.430	0.027	-0.022
290.00	40.00	46.90	50.30	0.00	2	0	134.7%	-0.925	0.0048	-0.664	0.031	-0.022
300.00	76.60	57.20	59.70	0.00	1	0	137.0%	-0.954	0.0032	-0.448	0.021	-0.024
310.00	131.10	109.20	113.30	0.00	0	0	638.4%	-0.557	0.0028	-9.168	0.086	-0.019
320.00	92.90	77.20	79.70	0.00	3	0	166.9%	-0.963	0.0022	-0.457	0.018	-0.026
330.00	102.90	87.20	89.70	0.00	1	0	180.7%	-0.966	0.0019	-0.459	0.017	-0.026

How to Read the Chain

Use this market-close chain snapshot to compare liquidity, pricing, IV, and per-contract greeks across the active expiration.

How to scan it

Start with strike, bid/ask spread, open interest, and volume. Then use IV and greeks to decide whether a contract fits your directional, income, or volatility idea.

What matters first

Clean fills matter before a contract looks mathematically attractive. A thin market can erase the edge you think you found.

What can mislead you

Low premium, high IV, or one convenient delta do not make a trade by themselves. Check how far the strike sits from spot, expected move, and the event calendar.

Greeks are close-of-day estimates, and blank greek cells usually mean usable implied volatility was unavailable for that contract.