Dark

Check out our API

WSM
Williams-Sonoma, Inc.
stock NYSE

Market Open

Jul 24, 2026 9:34:03 AM EDT

218.53USD-0.032%(-0.07)6,694

204.48Bid 231.83Ask 27.35Spread

Pre-market

Jul 21, 2026 9:00:30 AM EDT

223.38USD+0.468%(+1.04)0

After-hours

Jul 23, 2026 4:02:30 PM EDT

218.60USD+0.023%(+0.05)0

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 Nov 20, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
28	123	3	146

WSM Nov 20, 2026 Exp. - Volume by Strike

Puts

Calls

WSM Nov 20, 2026 Exp. - Open Interest by Strike

Puts

Calls

WSM Nov 20, 2026 Exp. - Max Pain @ $200.00

Puts

Calls

WSM Nov 20, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
350 C	1.40	0%	1	1	06-30	WSM261120C00350000
340 C	1.85	0%	1	1	06-30	WSM261120C00340000
330 C	2.50	0%	1	1	06-30	WSM261120C00330000
320 C	2.70	0%	1	1	06-24	WSM261120C00320000
310 C	0	0%	0			WSM261120C00310000
300 C	0	0%	0			WSM261120C00300000
290 C	8.20	+3.80%	2	9	06-29	WSM261120C00290000
280 C	10.50	0%	1	1	06-24	WSM261120C00280000
270 C	14.10	+13.62%	4	6	06-25	WSM261120C00270000
260 C	9.90	-46.49%	1	7	07-21	WSM261120C00260000
250 C	14.80	-28.67%	1	20	07-02	WSM261120C00250000
240 C	22.00	-16.06%	4	18	06-30	WSM261120C00240000
230 C	23.68	+9.63%	10	25	07-17	WSM261120C00230000
220 C	30.46	-2.37%	1	33	07-17	WSM261120C00220000
210 C	27.20	-21.95%	1	13	07-23	WSM261120C00210000
200 C	26.90	0%	34	14	06-08	WSM261120C00200000
195 C	0	0%	0			WSM261120C00195000
190 C	45.77	0%	1	0	07-02	WSM261120C00190000
185 C	46.25	+1.05%	1	1	07-21	WSM261120C00185000
180 C	0	0%	0			WSM261120C00180000
175 C	0	0%	0			WSM261120C00175000
170 C	0	0%	0			WSM261120C00170000
165 C	0	0%	0			WSM261120C00165000
160 C	0	0%	0			WSM261120C00160000
155 C	0	0%	0			WSM261120C00155000
150 C	0	0%	0			WSM261120C00150000
145 C	0	0%	0			WSM261120C00145000
140 C	0	0%	0			WSM261120C00140000
135 C	0	0%	0			WSM261120C00135000
130 C	0	0%	0			WSM261120C00130000
125 C	0	0%	0			WSM261120C00125000
120 C	0	0%	0			WSM261120C00120000
115 C	0	0%	0			WSM261120C00115000
110 C	0	0%	0			WSM261120C00110000
105 C	0	0%	0			WSM261120C00105000
100 C	0	0%	0			WSM261120C00100000
95 C	0	0%	0			WSM261120C00095000
90 C	0	0%	0			WSM261120C00090000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
350 P	0	0%	0			WSM261120P00350000
340 P	0	0%	0			WSM261120P00340000
330 P	0	0%	0			WSM261120P00330000
320 P	0	0%	0			WSM261120P00320000
310 P	0	0%	0			WSM261120P00310000
300 P	0	0%	0			WSM261120P00300000
290 P	0	0%	0			WSM261120P00290000
280 P	0	0%	0			WSM261120P00280000
270 P	0	0%	0			WSM261120P00270000
260 P	0	0%	0			WSM261120P00260000
250 P	0	0%	0			WSM261120P00250000
240 P	31.30	+14.23%	1	3	07-22	WSM261120P00240000
230 P	0	0%	0			WSM261120P00230000
220 P	18.81	0%	6	0	06-18	WSM261120P00220000
210 P	14.73	0%	6	0	06-18	WSM261120P00210000
200 P	14.04	+35.00%	1	4	07-08	WSM261120P00200000
195 P	0	0%	0			WSM261120P00195000
190 P	7.88	-10.66%	1	4	07-17	WSM261120P00190000
185 P	6.10	-19.21%	3	13	06-26	WSM261120P00185000
180 P	5.63	+2.36%	1	1	07-17	WSM261120P00180000
175 P	5.57	-35.23%	10	17	06-22	WSM261120P00175000
170 P	12.30	-35.26%	1	3	05-22	WSM261120P00170000
165 P	6.00	0%	9	9	06-10	WSM261120P00165000
160 P	11.60	-0.85%	1	2	04-28	WSM261120P00160000
155 P	2.75	+5.77%	1	2	07-02	WSM261120P00155000
150 P	2.90	+23.40%	1	6	07-08	WSM261120P00150000
145 P	2.45	+28.95%	1	6	07-08	WSM261120P00145000
140 P	1.70	-38.18%	1	11	07-02	WSM261120P00140000
135 P	1.45	-14.71%	1	11	07-13	WSM261120P00135000
130 P	1.35	-71.88%	1	3	07-08	WSM261120P00130000
125 P	4.00	0%	1	1	04-27	WSM261120P00125000
120 P	2.40	-5.88%	1	2	04-22	WSM261120P00120000
115 P	2.65	+3.92%	1	3	05-08	WSM261120P00115000
110 P	0.50	-82.76%	2	10	06-18	WSM261120P00110000
105 P	2.50	0.00%	1	11	05-19	WSM261120P00105000
100 P	1.95	+24.20%	1	11	05-19	WSM261120P00100000
95 P	1.60	-5.88%	2	11	05-19	WSM261120P00095000
90 P	0.95	-17.39%	1	5	05-18	WSM261120P00090000

Share