Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

WSM
Williams-Sonoma, Inc.
stock NYSE

At Close
May 30, 2025 3:59:49 PM EDT
161.79USD-1.653%(-2.72)2,532,692
0.00Bid   0.00Ask   0.00Spread
Pre-market
0.00USD-100.000%(-164.51)0
After-hours
May 30, 2025 4:28:07 PM EDT
161.76USD-0.019%(-0.03)92,749
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Jun 20, 2025Jul 18, 2025Aug 15, 2025Sep 19, 2025Oct 17, 2025Nov 21, 2025Dec 19, 2025Jan 16, 2026Mar 20, 2026Jun 18, 2026Sep 18, 2026Jan 15, 2027

ITM/OTM for Jun 20, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
2,8117,1692,0297,868


WSM Jun 20, 2025 Exp. - Volume by Strike
Puts
Calls

WSM Jun 20, 2025 Exp. - Open Interest by Strike

Puts
Calls

WSM Jun 20, 2025 Exp. - Max Pain @ $160.00

Puts
Calls


WSM Jun 20, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
480.00 C7.60-1.30%2206-28WSM250620C00480000
470.00 C8.00-7.83%2206-28WSM250620C00470000
460.00 C00%0WSM250620C00460000
450.00 C00%0WSM250620C00450000
440.00 C00%0WSM250620C00440000
430.00 C00%0WSM250620C00430000
420.00 C16.300%1106-24WSM250620C00420000
410.00 C00%0WSM250620C00410000
400.00 C13.70-15.43%11107-02WSM250620C00400000
390.00 C17.990%1107-08WSM250620C00390000
380.00 C17.90-31.42%11107-02WSM250620C00380000
370.00 C20.67-9.93%1307-01WSM250620C00370000
360.00 C22.87-8.48%21207-01WSM250620C00360000
350.00 C39.29+16.28%12606-20WSM250620C00350000
340.00 C28.29-5.92%6706-04WSM250620C00340000
330.00 C33.14-19.76%1707-08WSM250620C00330000
320.00 C0.69+97.14%12305-16WSM250620C00320000
310.00 C1.100%2103-14WSM250620C00310000
300.00 C1.20-56.36%2103-14WSM250620C00300000
290.00 C1.25-71.78%2203-14WSM250620C00290000
280.00 C0.35-93.86%1405-19WSM250620C00280000
270.00 C0.33-13.16%1227205-16WSM250620C00270000
260.00 C1.85-79.21%2603-14WSM250620C00260000
250.00 C0.34-44.26%46705-27WSM250620C00250000
240.00 C0.38+2.70%410905-09WSM250620C00240000
235.00 C0.38-52.50%27405-15WSM250620C00235000
230.00 C0.05-16.67%444405-23WSM250620C00230000
225.00 C0.23+666.67%820205-27WSM250620C00225000
220.00 C0.05-90.00%1143405-22WSM250620C00220000
215.00 C0.09-10.00%725805-27WSM250620C00215000
210.00 C0.100.00%269205-29WSM250620C00210000
205.00 C0.26+73.33%1651405-29WSM250620C00205000
200.00 C0.250.00%447705-29WSM250620C00200000
195.00 C0.40+33.33%133505-29WSM250620C00195000
190.00 C0.55-29.49%10129905-29WSM250620C00190000
185.00 C1.13+2.73%178505-29WSM250620C00185000
180.00 C1.42-18.86%12964105-29WSM250620C00180000
175.00 C2.54-16.17%4645505-29WSM250620C00175000
170.00 C4.00-13.98%1642405-29WSM250620C00170000
165.00 C6.20-11.17%4358705-29WSM250620C00165000
160.00 C8.10-28.95%1798905-29WSM250620C00160000
155.00 C14.200.00%51484805-28WSM250620C00155000
150.00 C17.80+4.09%117205-28WSM250620C00150000
145.00 C21.10-4.52%4418105-29WSM250620C00145000
140.00 C21.50-7.76%416705-27WSM250620C00140000
135.00 C23.20-3.33%216205-22WSM250620C00135000
130.00 C31.45-21.18%623305-22WSM250620C00130000
125.00 C51.89+76.50%21605-20WSM250620C00125000
120.00 C34.00-33.33%12005-22WSM250620C00120000
115.00 C33.00+9.63%2804-04WSM250620C00115000
110.00 C35.50-4.83%9111104-22WSM250620C00110000
105.00 C50.700%2210-15WSM250620C00105000
100.00 C57.00+45.41%303305-06WSM250620C00100000
97.50 C43.400%1309-11WSM250620C00097500
95.00 C79.45-7.07%4705-14WSM250620C00095000
92.50 C47.200%1109-11WSM250620C00092500
90.00 C80.20+64.34%11805-21WSM250620C00090000
87.50 C53.10-12.09%1304-09WSM250620C00087500
85.00 C55.30-2.98%141404-09WSM250620C00085000
82.50 C57.500%121204-09WSM250620C00082500
80.00 C63.30-44.96%2404-04WSM250620C00080000
77.50 C58.400%2210-29WSM250620C00077500
75.00 C104.65+38.32%2311-25WSM250620C00075000
72.50 C104.970%10011-20WSM250620C00072500
70.00 C81.850%2209-19WSM250620C00070000
Puts
StrikePriceChangeVolOILastContract Name
480.00 P00%0WSM250620P00480000
470.00 P00%0WSM250620P00470000
460.00 P00%0WSM250620P00460000
450.00 P00%0WSM250620P00450000
440.00 P00%0WSM250620P00440000
430.00 P00%0WSM250620P00430000
420.00 P00%0WSM250620P00420000
410.00 P00%0WSM250620P00410000
400.00 P00%0WSM250620P00400000
390.00 P00%0WSM250620P00390000
380.00 P00%0WSM250620P00380000
370.00 P00%0WSM250620P00370000
360.00 P00%0WSM250620P00360000
350.00 P84.49+0.58%201107-05WSM250620P00350000
340.00 P72.00+12.68%65007-08WSM250620P00340000
330.00 P66.10+24.27%61507-08WSM250620P00330000
320.00 P62.300%2104-26WSM250620P00320000
310.00 P42.79-0.26%61205-22WSM250620P00310000
300.00 P143.90+229.22%1103-19WSM250620P00300000
290.00 P00%0WSM250620P00290000
280.00 P28.500%2006-18WSM250620P00280000
270.00 P33.75+18.09%2105-22WSM250620P00270000
260.00 P73.70+162.46%1512-24WSM250620P00260000
250.00 P26.00-9.82%21107-08WSM250620P00250000
240.00 P52.30+15.30%2202-28WSM250620P00240000
235.00 P39.70+10.89%1102-13WSM250620P00235000
230.00 P58.10+1.57%1203-12WSM250620P00230000
225.00 P60.68+57.61%4805-29WSM250620P00225000
220.00 P55.79-2.47%3205-29WSM250620P00220000
215.00 P50.68-9.82%2105-29WSM250620P00215000
210.00 P50.20+4.04%21305-23WSM250620P00210000
205.00 P33.80+5.13%1105-19WSM250620P00205000
200.00 P29.30+4.46%1905-19WSM250620P00200000
195.00 P35.60+4.71%2705-23WSM250620P00195000
190.00 P28.80+42.57%32705-22WSM250620P00190000
185.00 P18.90-19.23%33905-28WSM250620P00185000
180.00 P16.90-15.08%29205-27WSM250620P00180000
175.00 P12.90+3.37%98105-29WSM250620P00175000
170.00 P9.20-5.15%686705-28WSM250620P00170000
165.00 P7.25+7.89%977005-29WSM250620P00165000
160.00 P4.56+0.88%2141,24605-29WSM250620P00160000
155.00 P2.94+8.89%1137205-29WSM250620P00155000
150.00 P1.75+4.79%368405-29WSM250620P00150000
145.00 P0.97+16.87%51,62105-29WSM250620P00145000
140.00 P0.60+22.45%259105-29WSM250620P00140000
135.00 P0.28-15.15%161,38805-29WSM250620P00135000
130.00 P0.40+135.29%214305-28WSM250620P00130000
125.00 P0.25+92.31%229205-29WSM250620P00125000
120.00 P0.10-60.00%237405-27WSM250620P00120000
115.00 P0.05-44.44%3011305-28WSM250620P00115000
110.00 P0.30-50.00%13505-12WSM250620P00110000
105.00 P0.10-71.43%516905-22WSM250620P00105000
100.00 P0.18+260.00%127105-29WSM250620P00100000
97.50 P1.43-48.00%38804-09WSM250620P00097500
95.00 P0.14+180.00%17805-20WSM250620P00095000
92.50 P0.05-96.43%203905-21WSM250620P00092500
90.00 P0.05-50.00%11205-19WSM250620P00090000
87.50 P0.050.00%2716105-20WSM250620P00087500
85.00 P1.38-31.00%314204-10WSM250620P00085000
82.50 P0.39-56.67%1405-19WSM250620P00082500
80.00 P0.38-42.42%13105-06WSM250620P00080000
77.50 P0.81-53.45%1804604-04WSM250620P00077500
75.00 P0.65+160.00%2704-04WSM250620P00075000
72.50 P0.52+100.00%1804404-04WSM250620P00072500
70.00 P0.05-89.80%51705-05WSM250620P00070000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2025 ChartExchange LLC