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 Feb 19, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
4	61	58	73

WSM Feb 19, 2027 Exp. - Volume by Strike

Puts

Calls

WSM Feb 19, 2027 Exp. - Open Interest by Strike

Puts

Calls

WSM Feb 19, 2027 Exp. - Max Pain @ $230.00

Puts

Calls

WSM Feb 19, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
370 C	2.80	0%	1	1	08-07	WSM270219C00370000
360 C	0	0%	0			WSM270219C00360000
350 C	0	0%	0			WSM270219C00350000
340 C	2.85	-22.97%	11	12	08-27	WSM270219C00340000
330 C	0	0%	0			WSM270219C00330000
320 C	0	0%	0			WSM270219C00320000
310 C	0	0%	0			WSM270219C00310000
300 C	0	0%	0			WSM270219C00300000
290 C	0	0%	0			WSM270219C00290000
280 C	16.48	0%	7	7	06-24	WSM270219C00280000
270 C	8.20	-59.33%	10	8	09-01	WSM270219C00270000
260 C	11.60	-51.97%	1	6	08-31	WSM270219C00260000
250 C	13.39	-52.89%	3	10	09-02	WSM270219C00250000
240 C	28.40	-23.96%	12	11	08-27	WSM270219C00240000
230 C	20.30	-46.08%	10	6	09-01	WSM270219C00230000
220 C	0	0%	0			WSM270219C00220000
210 C	0	0%	0			WSM270219C00210000
200 C	0	0%	0			WSM270219C00200000
195 C	0	0%	0			WSM270219C00195000
190 C	0	0%	0			WSM270219C00190000
185 C	0	0%	0			WSM270219C00185000
180 C	0	0%	0			WSM270219C00180000
175 C	0	0%	0			WSM270219C00175000
170 C	0	0%	0			WSM270219C00170000
165 C	78.71	0%	4	4	08-21	WSM270219C00165000
160 C	0	0%	0			WSM270219C00160000
155 C	0	0%	0			WSM270219C00155000
150 C	0	0%	0			WSM270219C00150000
145 C	0	0%	0			WSM270219C00145000
140 C	0	0%	0			WSM270219C00140000
135 C	0	0%	0			WSM270219C00135000
130 C	0	0%	0			WSM270219C00130000
125 C	0	0%	0			WSM270219C00125000
120 C	0	0%	0			WSM270219C00120000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
370 P	0	0%	0			WSM270219P00370000
360 P	0	0%	0			WSM270219P00360000
350 P	119.50	0%	1	1	07-01	WSM270219P00350000
340 P	0	0%	0			WSM270219P00340000
330 P	0	0%	0			WSM270219P00330000
320 P	0	0%	0			WSM270219P00320000
310 P	0	0%	0			WSM270219P00310000
300 P	0	0%	0			WSM270219P00300000
290 P	0	0%	0			WSM270219P00290000
280 P	0	0%	0			WSM270219P00280000
270 P	0	0%	0			WSM270219P00270000
260 P	0	0%	0			WSM270219P00260000
250 P	0	0%	0			WSM270219P00250000
240 P	28.70	+34.74%	1	8	08-31	WSM270219P00240000
230 P	25.10	+10.57%	20	49	09-01	WSM270219P00230000
220 P	19.90	+25.16%	26	26	09-01	WSM270219P00220000
210 P	12.80	0%	1	1	08-06	WSM270219P00210000
200 P	10.20	0%	1	1	08-06	WSM270219P00200000
195 P	10.20	+13.33%	22	22	09-01	WSM270219P00195000
190 P	7.90	0%	1	1	08-06	WSM270219P00190000
185 P	6.90	0%	1	1	08-06	WSM270219P00185000
180 P	0	0%	0			WSM270219P00180000
175 P	5.00	0%	11	11	08-25	WSM270219P00175000
170 P	0	0%	0			WSM270219P00170000
165 P	0	0%	0			WSM270219P00165000
160 P	0	0%	0			WSM270219P00160000
155 P	2.70	-46.75%	10	10	08-07	WSM270219P00155000
150 P	0	0%	0			WSM270219P00150000
145 P	0	0%	0			WSM270219P00145000
140 P	0	0%	0			WSM270219P00140000
135 P	0	0%	0			WSM270219P00135000
130 P	0	0%	0			WSM270219P00130000
125 P	0	0%	0			WSM270219P00125000
120 P	0	0%	0			WSM270219P00120000

Share