Dark

Check out our API

WSM
Williams-Sonoma, Inc.
stock NYSE

At Close

Sep 4, 2026 3:59:52 PM EDT

227.36USD+2.065%(+4.60)1,033,170

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 2, 2026 9:00:30 AM EDT

221.90USD-0.386%(-0.86)0

After-hours

Sep 4, 2026 4:15:30 PM EDT

227.42USD+0.026%(+0.06)214,640

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Sep 18, 2026 Oct 16, 2026 Nov 20, 2026 Dec 18, 2026 Jan 15, 2027 Feb 19, 2027 Mar 19, 2027 Jun 17, 2027 Sep 17, 2027 Jan 21, 2028

ITM/OTM for Oct 16, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
50	342	74	145

WSM Oct 16, 2026 Exp. - Volume by Strike

Puts

Calls

WSM Oct 16, 2026 Exp. - Open Interest by Strike

Puts

Calls

WSM Oct 16, 2026 Exp. - Max Pain @ $230.00

Puts

Calls

WSM Oct 16, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
360 C	0.43	-40.28%	1	3	08-24	WSM261016C00360000
350 C	0	0%	0			WSM261016C00350000
340 C	0	0%	0			WSM261016C00340000
330 C	0	0%	0			WSM261016C00330000
320 C	0	0%	0			WSM261016C00320000
310 C	0.15	-50.00%	3	2	08-31	WSM261016C00310000
300 C	0.31	-79.47%	5	2	08-26	WSM261016C00300000
290 C	0.35	-30.00%	1	8	09-03	WSM261016C00290000
280 C	0.45	+50.00%	2	30	09-03	WSM261016C00280000
270 C	1.10	-64.29%	3	23	08-31	WSM261016C00270000
260 C	1.10	-45.00%	4	10	09-03	WSM261016C00260000
250 C	2.16	-43.16%	4	133	09-02	WSM261016C00250000
240 C	3.91	-14.81%	3	27	09-03	WSM261016C00240000
230 C	7.10	-1.53%	3	104	09-03	WSM261016C00230000
220 C	11.75	+4.44%	5	23	09-03	WSM261016C00220000
210 C	0	0%	0			WSM261016C00210000
200 C	0	0%	0			WSM261016C00200000
195 C	0	0%	0			WSM261016C00195000
190 C	0	0%	0			WSM261016C00190000
185 C	52.40	0%	2	2	08-25	WSM261016C00185000
180 C	58.40	+0.34%	21	9	08-26	WSM261016C00180000
175 C	0	0%	0			WSM261016C00175000
170 C	61.60	-5.22%	1	3	08-26	WSM261016C00170000
165 C	71.00	0%	3	3	08-25	WSM261016C00165000
160 C	74.60	0%	10	10	08-25	WSM261016C00160000
155 C	0	0%	0			WSM261016C00155000
150 C	0	0%	0			WSM261016C00150000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
360 P	0	0%	0			WSM261016P00360000
350 P	0	0%	0			WSM261016P00350000
340 P	103.70	0%	3	0	08-25	WSM261016P00340000
330 P	96.90	0%	8	8	08-25	WSM261016P00330000
320 P	85.30	0%	2	2	08-25	WSM261016P00320000
310 P	0	0%	0			WSM261016P00310000
300 P	0	0%	0			WSM261016P00300000
290 P	0	0%	0			WSM261016P00290000
280 P	0	0%	0			WSM261016P00280000
270 P	0	0%	0			WSM261016P00270000
260 P	34.21	0%	1	1	08-31	WSM261016P00260000
250 P	24.30	+36.52%	6	7	08-31	WSM261016P00250000
240 P	12.10	-17.52%	11	14	08-27	WSM261016P00240000
230 P	13.74	-3.24%	1	42	09-02	WSM261016P00230000
220 P	9.30	+5.08%	7	63	09-03	WSM261016P00220000
210 P	4.85	-16.81%	3	23	09-03	WSM261016P00210000
200 P	3.00	-6.25%	3	6	09-03	WSM261016P00200000
195 P	2.15	-28.09%	2	11	09-02	WSM261016P00195000
190 P	1.63	+0.62%	1	15	09-03	WSM261016P00190000
185 P	1.26	-11.89%	1	13	09-01	WSM261016P00185000
180 P	1.49	+18.25%	2	11	08-25	WSM261016P00180000
175 P	1.00	0%	1	1	08-21	WSM261016P00175000
170 P	0.40	0%	4	2	08-31	WSM261016P00170000
165 P	0	0%	0			WSM261016P00165000
160 P	0	0%	0			WSM261016P00160000
155 P	0	0%	0			WSM261016P00155000
150 P	0	0%	0			WSM261016P00150000

Share