Dark

Check out our Level2View

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 Mar 19, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
45	24	1	134

WSM Mar 19, 2027 Exp. - Volume by Strike

Puts

Calls

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

Puts

Calls

WSM Mar 19, 2027 Exp. - Max Pain @ $190.00

Puts

Calls

WSM Mar 19, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
350 C	0	0%	0			WSM270319C00350000
340 C	5.30	-27.40%	2	2	07-01	WSM270319C00340000
330 C	0	0%	0			WSM270319C00330000
320 C	0	0%	0			WSM270319C00320000
310 C	0	0%	0			WSM270319C00310000
300 C	9.76	0%	58	0	06-15	WSM270319C00300000
290 C	0	0%	0			WSM270319C00290000
280 C	7.30	0%	2	2	06-01	WSM270319C00280000
270 C	17.50	+133.33%	1	3	06-15	WSM270319C00270000
260 C	0	0%	0			WSM270319C00260000
250 C	11.02	-2.48%	2	2	05-01	WSM270319C00250000
240 C	35.00	+215.60%	1	3	06-24	WSM270319C00240000
230 C	12.00	-2.44%	1	11	05-12	WSM270319C00230000
220 C	16.70	-4.57%	1	1	05-04	WSM270319C00220000
210 C	44.26	+195.07%	1	3	06-15	WSM270319C00210000
200 C	19.55	-4.87%	20	14	05-13	WSM270319C00200000
195 C	0	0%	0			WSM270319C00195000
190 C	0	0%	0			WSM270319C00190000
185 C	0	0%	0			WSM270319C00185000
180 C	0	0%	0			WSM270319C00180000
175 C	76.70	+111.59%	1	4	06-26	WSM270319C00175000
170 C	35.25	+14.63%	6	7	05-20	WSM270319C00170000
165 C	0	0%	0			WSM270319C00165000
160 C	53.50	+21.59%	1	1	03-18	WSM270319C00160000
155 C	0	0%	0			WSM270319C00155000
150 C	0	0%	0			WSM270319C00150000
145 C	98.70	+11.15%	1	1	06-29	WSM270319C00145000
140 C	0	0%	0			WSM270319C00140000
135 C	0	0%	0			WSM270319C00135000
130 C	62.87	0%	1	1	04-29	WSM270319C00130000
125 C	0	0%	0			WSM270319C00125000
120 C	0	0%	0			WSM270319C00120000
115 C	0	0%	0			WSM270319C00115000
110 C	101.25	+2.92%	10	10	05-29	WSM270319C00110000
105 C	0	0%	0			WSM270319C00105000
100 C	101.27	+10.84%	10	4	05-26	WSM270319C00100000
95 C	0	0%	0			WSM270319C00095000
90 C	0	0%	0			WSM270319C00090000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
350 P	0	0%	0			WSM270319P00350000
340 P	0	0%	0			WSM270319P00340000
330 P	0	0%	0			WSM270319P00330000
320 P	0	0%	0			WSM270319P00320000
310 P	0	0%	0			WSM270319P00310000
300 P	0	0%	0			WSM270319P00300000
290 P	0	0%	0			WSM270319P00290000
280 P	0	0%	0			WSM270319P00280000
270 P	0	0%	0			WSM270319P00270000
260 P	0	0%	0			WSM270319P00260000
250 P	0	0%	0			WSM270319P00250000
240 P	0	0%	0			WSM270319P00240000
230 P	0	0%	0			WSM270319P00230000
220 P	27.90	0%	1	1	07-09	WSM270319P00220000
210 P	0	0%	0			WSM270319P00210000
200 P	19.10	-19.71%	68	20	06-15	WSM270319P00200000
195 P	0	0%	0			WSM270319P00195000
190 P	12.00	0%	30	30	06-26	WSM270319P00190000
185 P	12.20	+1.67%	10	10	07-02	WSM270319P00185000
180 P	11.20	+13.13%	5	12	07-02	WSM270319P00180000
175 P	10.30	+9.57%	5	9	07-15	WSM270319P00175000
170 P	19.70	0%	2	2	04-14	WSM270319P00170000
165 P	17.64	0%	4	1	05-21	WSM270319P00165000
160 P	0	0%	0			WSM270319P00160000
155 P	14.84	-1.07%	2	2	05-21	WSM270319P00155000
150 P	0	0%	0			WSM270319P00150000
145 P	5.00	+31.58%	1	27	07-08	WSM270319P00145000
140 P	3.70	-69.29%	1	1	06-25	WSM270319P00140000
135 P	0	0%	0			WSM270319P00135000
130 P	2.45	-74.48%	1	1	06-29	WSM270319P00130000
125 P	0	0%	0			WSM270319P00125000
120 P	1.95	-65.18%	4	4	06-24	WSM270319P00120000
115 P	0	0%	0			WSM270319P00115000
110 P	0	0%	0			WSM270319P00110000
105 P	4.15	0%	1	1	05-13	WSM270319P00105000
100 P	0	0%	0			WSM270319P00100000
95 P	2.72	-31.66%	1	7	05-13	WSM270319P00095000
90 P	2.49	0%	7	7	04-09	WSM270319P00090000

Share