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 Jan 15, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
401	1,007	9	651

WSM Jan 15, 2027 Exp. - Volume by Strike

Puts

Calls

WSM Jan 15, 2027 Exp. - Open Interest by Strike

Puts

Calls

WSM Jan 15, 2027 Exp. - Max Pain @ $170.00

Puts

Calls

WSM Jan 15, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
350 C	1.85	0%	1	1	07-07	WSM270115C00350000
340 C	4.00	-4.76%	2	2	06-26	WSM270115C00340000
330 C	3.60	+50.00%	1	1	06-18	WSM270115C00330000
320 C	4.40	+46.67%	1	148	06-18	WSM270115C00320000
310 C	3.70	-38.84%	1	2	06-11	WSM270115C00310000
300 C	4.00	-48.05%	1	538	07-13	WSM270115C00300000
290 C	8.70	+48.21%	1	5	06-12	WSM270115C00290000
280 C	13.00	-14.47%	3	10	06-30	WSM270115C00280000
270 C	15.90	-16.32%	2	36	06-30	WSM270115C00270000
260 C	20.50	+34.60%	2	14	06-24	WSM270115C00260000
250 C	19.60	-28.73%	3	158	07-17	WSM270115C00250000
240 C	19.40	+16.87%	1	45	07-15	WSM270115C00240000
230 C	29.00	+17.89%	6	47	06-18	WSM270115C00230000
220 C	17.10	+35.28%	2	38	05-21	WSM270115C00220000
210 C	37.36	+39.66%	1	19	06-12	WSM270115C00210000
200 C	29.16	-8.01%	1	41	06-03	WSM270115C00200000
195 C	23.20	-27.04%	1	16	05-08	WSM270115C00195000
190 C	46.00	-6.01%	1	53	07-21	WSM270115C00190000
185 C	19.00	-54.76%	2	8	05-19	WSM270115C00185000
180 C	30.42	+12.33%	3	21	05-21	WSM270115C00180000
175 C	50.55	+78.62%	1	4	06-09	WSM270115C00175000
170 C	55.00	-2.46%	3	15	01-12	WSM270115C00170000
165 C	75.00	+10.95%	2	17	06-17	WSM270115C00165000
160 C	66.85	+54.96%	4	22	07-14	WSM270115C00160000
155 C	65.70	-14.17%	1	32	06-09	WSM270115C00155000
150 C	38.00	-13.91%	1	5	05-18	WSM270115C00150000
145 C	82.40	+38.49%	1	7	07-10	WSM270115C00145000
140 C	86.71	+21.87%	1	6	07-10	WSM270115C00140000
135 C	96.35	+4.88%	1	1	06-22	WSM270115C00135000
130 C	56.30	+5.43%	1	3	07-01	WSM270115C00130000
125 C	84.10	+10.92%	1	9	05-27	WSM270115C00125000
120 C	94.90	+38.54%	2	5	06-09	WSM270115C00120000
115 C	82.86	+21.18%	10	11	03-18	WSM270115C00115000
110 C	99.50	+1.21%	10	4	08-05	WSM270115C00110000
105 C	91.95	-22.65%	1	1	10-20	WSM270115C00105000
100 C	115.00	+2.68%	1	16	01-16	WSM270115C00100000
95 C	90.25	-10.69%	1	2	05-01	WSM270115C00095000
90 C	93.54	-18.52%	1	27	03-19	WSM270115C00090000
85 C	77.55	-34.10%	1	3	03-19	WSM270115C00085000
80 C	72.75	+15.83%	1	7	04-07	WSM270115C00080000
75 C	0	0%	0			WSM270115C00075000
70 C	123.14	-2.30%	2	8	04-16	WSM270115C00070000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
350 P	0	0%	0			WSM270115P00350000
340 P	0	0%	0			WSM270115P00340000
330 P	0	0%	0			WSM270115P00330000
320 P	0	0%	0			WSM270115P00320000
310 P	0	0%	0			WSM270115P00310000
300 P	0	0%	0			WSM270115P00300000
290 P	0	0%	0			WSM270115P00290000
280 P	0	0%	0			WSM270115P00280000
270 P	113.70	+26.35%	3	3	03-19	WSM270115P00270000
260 P	0	0%	0			WSM270115P00260000
250 P	0	0%	0			WSM270115P00250000
240 P	30.50	-32.22%	1	4	07-17	WSM270115P00240000
230 P	28.90	+34.11%	1	2	07-15	WSM270115P00230000
220 P	20.30	-20.39%	1	3	07-17	WSM270115P00220000
210 P	15.70	-10.80%	1	2	07-16	WSM270115P00210000
200 P	13.05	-4.74%	1	51	07-16	WSM270115P00200000
195 P	11.50	-62.90%	1	10	06-22	WSM270115P00195000
190 P	9.15	-58.41%	1	25	06-30	WSM270115P00190000
185 P	19.00	-39.68%	8	31	04-21	WSM270115P00185000
180 P	10.00	-27.01%	2	28	06-12	WSM270115P00180000
175 P	12.70	-3.79%	2	39	06-05	WSM270115P00175000
170 P	5.25	-59.30%	1	34	06-25	WSM270115P00170000
165 P	5.05	-48.99%	1	9	06-24	WSM270115P00165000
160 P	3.95	-69.36%	1	24	06-25	WSM270115P00160000
155 P	5.00	+42.86%	1	41	07-08	WSM270115P00155000
150 P	3.40	-15.00%	1	38	07-21	WSM270115P00150000
145 P	2.40	-20.00%	2	22	07-16	WSM270115P00145000
140 P	2.00	-78.26%	1	20	07-07	WSM270115P00140000
135 P	7.90	-3.66%	1	7	05-20	WSM270115P00135000
130 P	2.00	-75.90%	1	17	07-08	WSM270115P00130000
125 P	1.60	+60.00%	9	16	07-09	WSM270115P00125000
120 P	1.31	-3.68%	75	119	07-20	WSM270115P00120000
115 P	4.90	-20.20%	1	2	05-18	WSM270115P00115000
110 P	4.20	+64.71%	1	5	05-18	WSM270115P00110000
105 P	2.65	+3.92%	1	3	04-29	WSM270115P00105000
100 P	0.50	-81.13%	1	13	06-26	WSM270115P00100000
95 P	2.15	+2.38%	1	22	05-14	WSM270115P00095000
90 P	1.90	-1.04%	1	10	05-18	WSM270115P00090000
85 P	5.60	0%	1	1	05-22	WSM270115P00085000
80 P	1.29	-34.18%	1	2	02-23	WSM270115P00080000
75 P	1.05	-54.35%	2	3	02-23	WSM270115P00075000
70 P	0.67	-61.71%	2	54	03-04	WSM270115P00070000

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

WSM Jan 15, 2027 Exp. - Open Interest by Strike

WSM Jan 15, 2027 Exp. - Max Pain @ $170.00

WSM
Williams-Sonoma, Inc.
stock NYSE