Dark

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

ITM/OTM for Dec 18, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
145	531	24	305

Puts

Calls

Puts

Calls

Puts

Calls

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
350 C	0	0%	0			WSM261218C00350000
340 C	2.30	-8.00%	5	2	06-18	WSM261218C00340000
330 C	2.80	+60.00%	1	1	06-18	WSM261218C00330000
320 C	4.90	0.00%	3	54	06-29	WSM261218C00320000
310 C	5.60	-9.68%	5	7	06-30	WSM261218C00310000
300 C	6.70	-14.10%	5	6	06-30	WSM261218C00300000
290 C	12.20	+25.90%	1	53	02-10	WSM261218C00290000
280 C	13.00	+13.04%	33	32	06-25	WSM261218C00280000
270 C	10.80	-18.80%	2	8	07-16	WSM261218C00270000
260 C	10.20	-38.92%	4	79	07-08	WSM261218C00260000
250 C	20.40	-9.33%	16	20	06-30	WSM261218C00250000
240 C	16.49	+3.32%	20	198	07-14	WSM261218C00240000
230 C	19.40	-5.37%	10	56	07-23	WSM261218C00230000
220 C	30.60	-2.08%	6	15	07-16	WSM261218C00220000
210 C	37.21	+62.49%	6	6	06-18	WSM261218C00210000
200 C	52.40	+82.20%	10	34	06-29	WSM261218C00200000
195 C	0	0%	0			WSM261218C00195000
190 C	22.19	-24.52%	20	41	05-04	WSM261218C00190000
185 C	46.25	+52.64%	1	3	07-14	WSM261218C00185000
180 C	67.70	+104.04%	10	19	06-29	WSM261218C00180000
175 C	65.80	+15.95%	1	10	06-30	WSM261218C00175000
170 C	41.13	+14.95%	3	3	12-17	WSM261218C00170000
165 C	49.60	+93.83%	1	1	06-08	WSM261218C00165000
160 C	65.74	-12.18%	8	27	07-14	WSM261218C00160000
155 C	0	0%	0			WSM261218C00155000
150 C	0	0%	0			WSM261218C00150000
145 C	0	0%	0			WSM261218C00145000
140 C	0	0%	0			WSM261218C00140000
135 C	0	0%	0			WSM261218C00135000
130 C	62.17	0%	1	1	03-09	WSM261218C00130000
125 C	0	0%	0			WSM261218C00125000
120 C	0	0%	0			WSM261218C00120000
115 C	0	0%	0			WSM261218C00115000
110 C	0	0%	0			WSM261218C00110000
105 C	0	0%	0			WSM261218C00105000
100 C	108.05	+10.82%	1	0	01-30	WSM261218C00100000
95 C	0	0%	0			WSM261218C00095000
90 C	0	0%	0			WSM261218C00090000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
350 P	0	0%	0			WSM261218P00350000
340 P	98.35	0%	1	1	06-25	WSM261218P00340000
330 P	116.20	0%	1	1	06-11	WSM261218P00330000
320 P	0	0%	0			WSM261218P00320000
310 P	0	0%	0			WSM261218P00310000
300 P	100.00	0%	4	4	02-23	WSM261218P00300000
290 P	0	0%	0			WSM261218P00290000
280 P	0	0%	0			WSM261218P00280000
270 P	0	0%	0			WSM261218P00270000
260 P	0	0%	0			WSM261218P00260000
250 P	0	0%	0			WSM261218P00250000
240 P	0	0%	0			WSM261218P00240000
230 P	19.80	-57.42%	8	10	06-25	WSM261218P00230000
220 P	22.90	-7.10%	2	8	07-15	WSM261218P00220000
210 P	15.60	+19.08%	1	23	07-01	WSM261218P00210000
200 P	12.30	+13.89%	1	22	07-01	WSM261218P00200000
195 P	10.20	-66.11%	1	31	06-22	WSM261218P00195000
190 P	9.60	-40.56%	1	24	06-16	WSM261218P00190000
185 P	7.15	-18.75%	10	31	06-24	WSM261218P00185000
180 P	11.00	-6.78%	1	47	06-11	WSM261218P00180000
175 P	8.25	-61.98%	1	38	06-12	WSM261218P00175000
170 P	5.40	-72.31%	2	14	07-02	WSM261218P00170000
165 P	11.40	0%	1	1	04-22	WSM261218P00165000
160 P	15.60	+54.46%	1	2	05-20	WSM261218P00160000
155 P	3.09	-74.78%	1	13	06-24	WSM261218P00155000
150 P	5.85	-33.52%	1	2	05-29	WSM261218P00150000
145 P	0	0%	0			WSM261218P00145000
140 P	1.75	-75.00%	1	1	06-24	WSM261218P00140000
135 P	1.33	-76.46%	1	2	06-29	WSM261218P00135000
130 P	8.00	+1.27%	3	1	04-01	WSM261218P00130000
125 P	6.30	+50.00%	1	2	05-19	WSM261218P00125000
120 P	5.20	-1.89%	1	7	05-19	WSM261218P00120000
115 P	4.40	+4.76%	1	3	05-18	WSM261218P00115000
110 P	0.55	-78.43%	1	6	07-16	WSM261218P00110000
105 P	2.95	+1.72%	1	8	05-19	WSM261218P00105000
100 P	2.35	+27.03%	3	8	05-18	WSM261218P00100000
95 P	2.00	-20.00%	2	6	05-18	WSM261218P00095000
90 P	2.05	+17.14%	1	13	03-30	WSM261218P00090000

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