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

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 21, 2028View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
132	97	24	258

WSM Jan 21, 2028 Exp. - Volume by Strike

Puts

Calls

WSM Jan 21, 2028 Exp. - Open Interest by Strike

Puts

Calls

WSM Jan 21, 2028 Exp. - Max Pain @ $185.00

Puts

Calls

WSM Jan 21, 2028 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
350 C	13.25	-20.90%	5	5	07-23	WSM280121C00350000
340 C	0	0%	0			WSM280121C00340000
330 C	19.96	+33.07%	2	3	06-12	WSM280121C00330000
320 C	21.90	-0.45%	1	11	06-17	WSM280121C00320000
310 C	29.10	0%	1	1	06-24	WSM280121C00310000
300 C	33.80	+119.48%	1	10	06-25	WSM280121C00300000
290 C	15.29	0%	4	2	11-19	WSM280121C00290000
280 C	14.60	-57.56%	1	2	05-20	WSM280121C00280000
270 C	22.00	0%	1	1	04-08	WSM280121C00270000
260 C	25.50	-26.19%	2	1	03-18	WSM280121C00260000
250 C	39.00	-7.56%	1	24	07-22	WSM280121C00250000
240 C	42.40	+1.44%	10	19	07-15	WSM280121C00240000
230 C	43.27	-4.48%	2	7	07-08	WSM280121C00230000
220 C	52.80	-13.44%	2	11	07-02	WSM280121C00220000
210 C	62.00	+9.73%	2	7	07-17	WSM280121C00210000
200 C	64.00	+8.47%	2	14	07-20	WSM280121C00200000
195 C	32.25	-25.73%	5	5	05-13	WSM280121C00195000
190 C	69.47	+102.83%	5	5	06-23	WSM280121C00190000
185 C	58.47	+58.03%	2	13	06-05	WSM280121C00185000
180 C	69.94	+84.30%	6	26	06-11	WSM280121C00180000
175 C	76.88	+13.06%	1	2	07-20	WSM280121C00175000
170 C	43.49	+3.18%	3	1	05-14	WSM280121C00170000
165 C	0	0%	0			WSM280121C00165000
160 C	50.54	-31.60%	2	1	05-20	WSM280121C00160000
155 C	76.65	0%	1	1	01-12	WSM280121C00155000
150 C	75.70	+45.30%	1	4	06-01	WSM280121C00150000
145 C	0	0%	0			WSM280121C00145000
140 C	89.00	-6.32%	2	2	06-09	WSM280121C00140000
135 C	86.35	+5.90%	1	3	05-27	WSM280121C00135000
130 C	92.50	0%	4	4	01-14	WSM280121C00130000
125 C	76.19	0%	1	1	05-08	WSM280121C00125000
120 C	0	0%	0			WSM280121C00120000
115 C	102.25	0%	2	2	10-29	WSM280121C00115000
110 C	0	0%	0			WSM280121C00110000
105 C	132.50	+33.84%	1	28	06-17	WSM280121C00105000
100 C	95.87	+6.52%	10	9	05-06	WSM280121C00100000
95 C	93.00	+0.29%	1	1	05-01	WSM280121C00095000
90 C	101.19	-6.75%	1	3	05-08	WSM280121C00090000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
350 P	0	0%	0			WSM280121P00350000
340 P	0	0%	0			WSM280121P00340000
330 P	0	0%	0			WSM280121P00330000
320 P	101.00	0%	1	0	06-17	WSM280121P00320000
310 P	93.50	-14.38%	1	1	06-17	WSM280121P00310000
300 P	101.40	-9.03%	1	1	06-10	WSM280121P00300000
290 P	0	0%	0			WSM280121P00290000
280 P	95.36	-14.07%	1	1	05-26	WSM280121P00280000
270 P	102.97	+11.01%	1	3	05-14	WSM280121P00270000
260 P	85.73	+2.67%	2	2	03-18	WSM280121P00260000
250 P	67.74	-11.45%	2	7	06-08	WSM280121P00250000
240 P	0	0%	0			WSM280121P00240000
230 P	44.80	-1.32%	2	8	07-15	WSM280121P00230000
220 P	39.03	-35.27%	1	1	06-17	WSM280121P00220000
210 P	33.77	-37.75%	7	11	06-16	WSM280121P00210000
200 P	30.00	-6.07%	1	11	07-21	WSM280121P00200000
195 P	27.09	+8.36%	1	4	07-02	WSM280121P00195000
190 P	25.50	+1.15%	1	36	06-17	WSM280121P00190000
185 P	23.80	+2.59%	1	4	07-07	WSM280121P00185000
180 P	21.27	-10.22%	2	14	06-16	WSM280121P00180000
175 P	20.00	-18.70%	1	3	06-23	WSM280121P00175000
170 P	17.00	-4.23%	2	3	06-24	WSM280121P00170000
165 P	16.50	+3.13%	1	19	07-20	WSM280121P00165000
160 P	16.50	-4.62%	2	17	06-15	WSM280121P00160000
155 P	19.25	-12.10%	1	1	06-03	WSM280121P00155000
150 P	17.20	-12.69%	1	5	06-03	WSM280121P00150000
145 P	12.15	+21.50%	2	61	07-08	WSM280121P00145000
140 P	10.90	+15.96%	1	4	07-13	WSM280121P00140000
135 P	9.30	+13.41%	9	11	07-09	WSM280121P00135000
130 P	0	0%	0			WSM280121P00130000
125 P	7.10	0%	5	5	07-21	WSM280121P00125000
120 P	8.40	-18.45%	2	16	06-10	WSM280121P00120000
115 P	0	0%	0			WSM280121P00115000
110 P	5.58	+32.54%	1	3	07-13	WSM280121P00110000
105 P	10.88	0%	1	1	11-19	WSM280121P00105000
100 P	6.95	-2.66%	1	17	04-16	WSM280121P00100000
95 P	6.35	+42.70%	3	4	04-14	WSM280121P00095000
90 P	5.50	0.00%	1	8	05-04	WSM280121P00090000

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

WSM Jan 21, 2028 Exp. - Open Interest by Strike

WSM Jan 21, 2028 Exp. - Max Pain @ $185.00

WSM
Williams-Sonoma, Inc.
stock NYSE