Dark

WSM
Williams-Sonoma, Inc.
stock NYSE

At Close

Jul 22, 2026 3:59:54 PM EDT

222.33USD+0.543%(+1.20)532,633

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 21, 2026 9:00:30 AM EDT

223.38USD+1.018%(+2.25)0

After-hours

Jul 22, 2026 4:59:43 PM EDT

222.01USD-0.144%(-0.32)136,171

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

ITM/OTM for Aug 21, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
2,102	1,822	530	4,237

Puts

Calls

Puts

Calls

Puts

Calls

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
330 C	0.05	-87.50%	1	5	07-21	WSM260821C00330000
320 C	0.55	-73.17%	1	1	04-14	WSM260821C00320000
310 C	0.78	+20.00%	3	4	05-20	WSM260821C00310000
300 C	0.68	-1.45%	2	5	06-16	WSM260821C00300000
290 C	0.53	-37.65%	1	7	07-01	WSM260821C00290000
280 C	0.25	-75.00%	1	28	07-17	WSM260821C00280000
270 C	1.10	+46.67%	1	164	07-17	WSM260821C00270000
260 C	1.20	-7.69%	3	66	07-21	WSM260821C00260000
250 C	2.04	-23.60%	25	546	07-21	WSM260821C00250000
240 C	3.60	-21.74%	2	602	07-21	WSM260821C00240000
230 C	6.76	-28.09%	17	394	07-21	WSM260821C00230000
220 C	16.05	+49.30%	7	1,818	07-16	WSM260821C00220000
210 C	20.00	-10.87%	2	89	07-20	WSM260821C00210000
200 C	25.29	-6.33%	1	12	07-14	WSM260821C00200000
195 C	27.80	-40.62%	1	17	07-14	WSM260821C00195000
190 C	33.00	-17.50%	10	90	07-21	WSM260821C00190000
185 C	36.40	-22.40%	10	17	07-14	WSM260821C00185000
180 C	38.25	-13.66%	10	14	07-13	WSM260821C00180000
175 C	64.80	0%	10	10	06-26	WSM260821C00175000
170 C	46.30	+76.38%	10	12	07-13	WSM260821C00170000
165 C	40.45	0%	2	2	06-02	WSM260821C00165000
160 C	38.44	+67.86%	2	3	05-21	WSM260821C00160000
155 C	65.60	+20.06%	4	4	07-14	WSM260821C00155000
150 C	0	0%	0			WSM260821C00150000
145 C	0	0%	0			WSM260821C00145000
140 C	87.80	+31.04%	20	1	07-16	WSM260821C00140000
135 C	63.00	0%	3	3	05-26	WSM260821C00135000
130 C	110.40	+10.51%	1	2	06-26	WSM260821C00130000
125 C	107.90	0%	3	3	06-24	WSM260821C00125000
120 C	111.30	+73.63%	4	2	06-17	WSM260821C00120000
115 C	116.00	+1.05%	1	0	07-01	WSM260821C00115000
110 C	0	0%	0			WSM260821C00110000
105 C	0	0%	0			WSM260821C00105000
100 C	97.00	0%	3	3	05-26	WSM260821C00100000
95 C	0	0%	0			WSM260821C00095000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
330 P	102.90	0%	1	0	07-02	WSM260821P00330000
320 P	92.90	0%	3	0	07-02	WSM260821P00320000
310 P	131.10	0%	1	1	03-12	WSM260821P00310000
300 P	76.60	+2.68%	1	2	07-07	WSM260821P00300000
290 P	69.00	0%	6	6	07-10	WSM260821P00290000
280 P	56.80	-47.73%	26	31	07-10	WSM260821P00280000
270 P	98.70	0%	5	0	05-14	WSM260821P00270000
260 P	26.30	0%	1	1	06-26	WSM260821P00260000
250 P	33.90	+87.29%	1	113	07-13	WSM260821P00250000
240 P	20.00	+12.36%	1	27	07-20	WSM260821P00240000
230 P	13.88	+5.95%	2	349	07-21	WSM260821P00230000
220 P	9.30	+16.25%	237	3,104	07-21	WSM260821P00220000
210 P	5.90	+19.19%	8	88	07-21	WSM260821P00210000
200 P	2.80	+7.69%	9	52	07-21	WSM260821P00200000
195 P	2.05	+14.53%	3	219	07-21	WSM260821P00195000
190 P	1.30	-13.33%	20	198	07-21	WSM260821P00190000
185 P	1.25	+71.23%	1	222	07-21	WSM260821P00185000
180 P	0.73	-61.58%	4	35	07-20	WSM260821P00180000
175 P	0.64	-38.46%	1	14	07-21	WSM260821P00175000
170 P	0.82	+134.29%	1	78	07-20	WSM260821P00170000
165 P	11.20	+47.37%	1	7	05-11	WSM260821P00165000
160 P	0.40	+60.00%	3	38	07-17	WSM260821P00160000
155 P	4.93	-26.75%	2	7	05-21	WSM260821P00155000
150 P	0.90	-25.00%	1	28	06-09	WSM260821P00150000
145 P	5.95	+52.56%	1	8	05-15	WSM260821P00145000
140 P	0.79	-64.09%	1	15	06-05	WSM260821P00140000
135 P	0.50	0.00%	1	43	06-08	WSM260821P00135000
130 P	2.65	+52.30%	5	17	05-18	WSM260821P00130000
125 P	0.35	-80.00%	1	22	06-01	WSM260821P00125000
120 P	0.35	-76.67%	1	7	05-29	WSM260821P00120000
115 P	1.50	-9.09%	1	11	02-27	WSM260821P00115000
110 P	1.85	-11.90%	1	3	03-30	WSM260821P00110000
105 P	1.50	-3.23%	1	9	04-02	WSM260821P00105000
100 P	1.20	-5.51%	1	10	03-30	WSM260821P00100000
95 P	1.06	+11.58%	1	2	05-21	WSM260821P00095000

document.getElementById("PrYypY").onerror = function(){this.style.display='none';}; .dark-mode .zQqtJk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zQqtJk{ color: #333333; background-color: white; border: 2px solid #333333; }WSMWilliams-Sonoma, Inc.stock NYSE