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

Aug 21, 2026 Sep 18, 2026 Nov 20, 2026 Dec 18, 2026 Jan 15, 2027 Feb 19, 2027 Mar 19, 2027 Jun 17, 2027 Jan 21, 2028

ITM/OTM for Sep 18, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
450	1,922	483	2,243

WSM Sep 18, 2026 Exp. - Volume by Strike

Puts

Calls

WSM Sep 18, 2026 Exp. - Open Interest by Strike

Puts

Calls

WSM Sep 18, 2026 Exp. - Max Pain @ $230.00

Puts

Calls

WSM Sep 18, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
330 C	0	0%	0			WSM260918C00330000
320 C	0.75	-6.25%	1	3	06-17	WSM260918C00320000
310 C	1.76	+50.43%	1	3	06-24	WSM260918C00310000
300 C	1.50	+50.00%	7	9	06-17	WSM260918C00300000
290 C	1.97	+79.09%	1	20	07-17	WSM260918C00290000
280 C	1.75	-64.93%	1	163	07-13	WSM260918C00280000
270 C	3.25	+30.00%	4	115	07-20	WSM260918C00270000
260 C	6.32	-39.23%	6	299	07-17	WSM260918C00260000
250 C	6.20	-26.63%	125	218	07-21	WSM260918C00250000
240 C	8.50	-17.56%	1	305	07-21	WSM260918C00240000
230 C	12.85	-14.33%	1	787	07-21	WSM260918C00230000
220 C	16.90	+3.68%	1	138	07-21	WSM260918C00220000
210 C	21.60	+2.18%	1	70	07-14	WSM260918C00210000
200 C	49.20	+46.65%	1	17	06-25	WSM260918C00200000
195 C	23.71	+154.40%	10	84	06-02	WSM260918C00195000
190 C	28.90	+1.05%	2	30	06-08	WSM260918C00190000
185 C	49.50	-1.79%	2	9	02-06	WSM260918C00185000
180 C	43.65	+68.86%	1	48	07-14	WSM260918C00180000
175 C	24.50	-21.22%	28	9	03-27	WSM260918C00175000
170 C	19.39	+11.18%	1	5	05-19	WSM260918C00170000
165 C	0	0%	0			WSM260918C00165000
160 C	69.65	+37.11%	1	2	02-09	WSM260918C00160000
155 C	0	0%	0			WSM260918C00155000
150 C	0	0%	0			WSM260918C00150000
145 C	0	0%	0			WSM260918C00145000
140 C	70.28	0%	3	3	09-04	WSM260918C00140000
135 C	0	0%	0			WSM260918C00135000
130 C	0	0%	0			WSM260918C00130000
125 C	61.00	0%	1	1	03-12	WSM260918C00125000
120 C	0	0%	0			WSM260918C00120000
115 C	95.28	+63.23%	2	1	08-14	WSM260918C00115000
110 C	91.05	0%	12	12	09-16	WSM260918C00110000
105 C	83.80	+34.29%	2	4	03-06	WSM260918C00105000
100 C	87.30	+4.74%	10	10	07-23	WSM260918C00100000
95 C	0	0%	0			WSM260918C00095000
90 C	101.10	-13.18%	4	4	03-05	WSM260918C00090000
85 C	146.00	0%	1	1	07-01	WSM260918C00085000
80 C	151.00	0%	2	2	07-01	WSM260918C00080000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
330 P	0	0%	0			WSM260918P00330000
320 P	0	0%	0			WSM260918P00320000
310 P	79.50	0%	3	3	07-01	WSM260918P00310000
300 P	121.00	0%	3	3	03-12	WSM260918P00300000
290 P	60.90	0%	1	1	07-17	WSM260918P00290000
280 P	0	0%	0			WSM260918P00280000
270 P	0	0%	0			WSM260918P00270000
260 P	0	0%	0			WSM260918P00260000
250 P	27.50	-2.14%	5	18	07-17	WSM260918P00250000
240 P	23.70	+12.32%	2	159	07-20	WSM260918P00240000
230 P	17.00	+1.80%	289	299	07-20	WSM260918P00230000
220 P	13.30	+9.92%	14	112	07-20	WSM260918P00220000
210 P	10.30	+17.05%	255	473	07-21	WSM260918P00210000
200 P	6.75	-3.57%	1	27	07-21	WSM260918P00200000
195 P	6.30	+19.09%	2	36	07-14	WSM260918P00195000
190 P	3.90	+14.71%	10	274	07-20	WSM260918P00190000
185 P	3.95	+41.07%	2	74	07-07	WSM260918P00185000
180 P	3.10	-14.84%	2	41	07-07	WSM260918P00180000
175 P	1.75	-30.83%	1	798	07-16	WSM260918P00175000
170 P	2.54	-29.44%	4	26	06-18	WSM260918P00170000
165 P	2.07	+117.89%	1	43	07-08	WSM260918P00165000
160 P	1.60	+33.33%	15	93	07-08	WSM260918P00160000
155 P	1.15	-11.54%	10	39	07-02	WSM260918P00155000
150 P	0.60	-33.33%	3	48	07-15	WSM260918P00150000
145 P	1.55	-36.21%	1	14	06-10	WSM260918P00145000
140 P	0.50	-28.57%	5	12	07-15	WSM260918P00140000
135 P	0.50	-54.13%	1	13	07-10	WSM260918P00135000
130 P	0.45	-62.50%	1	4	06-25	WSM260918P00130000
125 P	0.32	-90.83%	1	8	07-17	WSM260918P00125000
120 P	0.50	-80.69%	1	10	06-12	WSM260918P00120000
115 P	2.11	-13.88%	2	5	05-18	WSM260918P00115000
110 P	1.85	-9.76%	3	4	05-18	WSM260918P00110000
105 P	1.50	-11.76%	3	5	05-18	WSM260918P00105000
100 P	1.80	+44.00%	1	1	04-02	WSM260918P00100000
95 P	0.40	-80.00%	1	1	05-26	WSM260918P00095000
90 P	0	0%	0			WSM260918P00090000
85 P	1.00	-25.93%	1	1	03-06	WSM260918P00085000
80 P	0.05	-82.14%	1	81	07-17	WSM260918P00080000

document.getElementById("tlcWnZ").onerror = function(){this.style.display='none';}; .dark-mode .J53Yq5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .J53Yq5{ color: #333333; background-color: white; border: 2px solid #333333; }WSMWilliams-Sonoma, Inc.stock NYSE

WSM Sep 18, 2026 Exp. - Open Interest by Strike

WSM Sep 18, 2026 Exp. - Max Pain @ $230.00

WSM
Williams-Sonoma, Inc.
stock NYSE