$185.69
0.180.10%
At close: Dec 17, 4:00 PM EST
$186.02
0.330.18%
After Hours: 4:42 PM EST
Comments
Loading...
Williams-Sonoma (NYSE:WSM) Stock, Option Chain
Option chain shows key data for Williams-Sonoma's stock options at various strike prices and expiration dates. Traders use this information to analyze potential trades and assess market sentiment for Williams-Sonoma.
In The Money
Last price
Change
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Last price
Change
Bid
Ask
Volume
Open Interest
Last Price-
Change
-
Bid103.6
Ask107.2
volume0
Intrest0
Strike
80
80
Last Price-
Change
-
Bid-
Ask1.75
volume0
Intrest0
Last Price-
Change
-
Bid98.6
Ask102.4
volume0
Intrest0
Strike
85
85
Last Price0.45Nov 10, 2025
Change
-0%
Bid-
Ask1.75
volume0
Intrest2
Last Price-
Change
-
Bid93.6
Ask97.3
volume0
Intrest0
Strike
90
90
Last Price-
Change
-
Bid-
Ask1.75
volume0
Intrest0
Last Price-
Change
-
Bid88.6
Ask91.9
volume0
Intrest0
Strike
95
95
Last Price-
Change
-
Bid-
Ask1.75
volume0
Intrest0
Last Price-
Change
-
Bid83.6
Ask86.9
volume0
Intrest0
Strike
100
100
Last Price-
Change
-
Bid-
Ask1.75
volume0
Intrest0
Last Price-
Change
-
Bid78.6
Ask81.9
volume0
Intrest0
Strike
105
105
Last Price0.38Nov 13, 2025
Change
-0%
Bid-
Ask1.75
volume0
Intrest1
Last Price80Aug 28, 2025
Change
-0%
Bid73.7
Ask77.2
volume0
Intrest1
Strike
110
110
Last Price0.34Dec 15, 2025
Change
-0%
Bid-
Ask1.75
volume0
Intrest14
Last Price-
Change
-
Bid68.6
Ask71.9
volume0
Intrest0
Strike
115
115
Last Price0.05Nov 26, 2025
Change
-0%
Bid-
Ask1.75
volume0
Intrest23
Last Price-
Change
-
Bid63.6
Ask67.4
volume0
Intrest0
Strike
120
120
Last Price0.42Nov 18, 2025
Change
-0%
Bid-
Ask1.75
volume0
Intrest13
Last Price48.6Nov 19, 2025
Change
-0%
Bid58.7
Ask62.2
volume0
Intrest1
Strike
125
125
Last Price0.13Nov 25, 2025
Change
-0%
Bid-
Ask1.75
volume0
Intrest3
Last Price-
Change
-
Bid53.6
Ask57.4
volume0
Intrest0
Strike
130
130
Last Price0.15Dec 02, 2025
Change
-0%
Bid-
Ask1.35
volume0
Intrest18
Last Price-
Change
-
Bid48.6
Ask52.2
volume0
Intrest0
Strike
135
135
Last Price1.48Nov 13, 2025
Change
-0%
Bid-
Ask1.35
volume0
Intrest4
Last Price-
Change
-
Bid43.6
Ask47.3
volume0
Intrest0
Strike
140
140
Last Price0.22Dec 11, 2025
Change
-0%
Bid-
Ask1.35
volume0
Intrest14
Last Price-
Change
-
Bid38.8
Ask41.5
volume0
Intrest0
Strike
145
145
Last Price0.11Dec 15, 2025
Change
-0%
Bid-
Ask0.95
volume0
Intrest275
Last Price34.68Nov 17, 2025
Change
-0%
Bid33.8
Ask36.8
volume0
Intrest1
Strike
150
150
Last Price0.16Dec 17, 2025
Change
0.11220%
Bid-
Ask0.8
volume13
Intrest78
Last Price28.69Dec 10, 2025
Change
-0%
Bid28.8
Ask32
volume0
Intrest1
Strike
155
155
Last Price0.05Dec 16, 2025
Change
-0%
Bid-
Ask0.75
volume0
Intrest57
Last Price18.56Dec 04, 2025
Change
-0%
Bid24.2
Ask26.8
volume0
Intrest63
Strike
160
160
Last Price0.1Dec 15, 2025
Change
-0%
Bid-
Ask0.75
volume0
Intrest959
Last Price15.9Dec 02, 2025
Change
-0%
Bid18.8
Ask21.3
volume0
Intrest7
Strike
165
165
Last Price0.2Dec 15, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest159
Last Price10.81Dec 04, 2025
Change
-0%
Bid13.8
Ask17
volume0
Intrest30
Strike
170
170
Last Price0.13Dec 17, 2025
Change
0.0423.53%
Bid-
Ask0.15
volume4
Intrest396
Last Price10.76Dec 10, 2025
Change
-0%
Bid9.6
Ask11.6
volume0
Intrest27
Strike
175
175
Last Price0.37Dec 17, 2025
Change
0.1832.73%
Bid-
Ask0.95
volume6
Intrest135
Last Price5.3Dec 17, 2025
Change
3.1937.57%
Bid5
Ask7.2
volume78
Intrest163
Strike
180
180
Last Price1.1Dec 17, 2025
Change
0.1512%
Bid0.35
Ask0.9
volume15
Intrest186
Last Price2.7Dec 17, 2025
Change
0.041.5%
Bid2.4
Ask3.2
volume2
Intrest154
Strike
185
185
Last Price2.25Dec 17, 2025
Change
1.0231.19%
Bid1.65
Ask2.25
volume1
Intrest56
Last Price0.65Dec 17, 2025
Change
1.264.86%
Bid0.3
Ask1.5
volume5
Intrest172
Strike
190
190
Last Price5Dec 15, 2025
Change
-0%
Bid4.1
Ask6.4
volume0
Intrest133
Last Price2.75Dec 15, 2025
Change
-0%
Bid-
Ask0.4
volume0
Intrest119
Strike
195
195
Last Price7.6Dec 11, 2025
Change
-0%
Bid8.5
Ask11.1
volume0
Intrest86
Last Price0.1Dec 17, 2025
Change
0.2571.43%
Bid-
Ask0.4
volume5
Intrest526
Strike
200
200
Last Price18.38Dec 01, 2025
Change
-0%
Bid13
Ask16.4
volume0
Intrest52
Last Price1.4Dec 17, 2025
Change
0.8133.33%
Bid-
Ask1.45
volume1
Intrest217
Strike
210
210
Last Price22.6Dec 15, 2025
Change
-0%
Bid23.6
Ask26.3
volume0
Intrest4
Last Price0.15Dec 15, 2025
Change
-0%
Bid-
Ask1.75
volume0
Intrest187
Strike
220
220
Last Price39.75Dec 05, 2025
Change
-0%
Bid32.8
Ask36.5
volume0
Intrest0
Last Price0.25Dec 08, 2025
Change
-0%
Bid-
Ask1
volume0
Intrest70
Strike
230
230
Last Price34.5Aug 06, 2025
Change
-0%
Bid42.7
Ask46.5
volume0
Intrest0
Last Price0.38Dec 09, 2025
Change
-0%
Bid-
Ask1.75
volume0
Intrest21
Strike
240
240
Last Price66.6Nov 19, 2025
Change
-0%
Bid52.7
Ask56.5
volume0
Intrest0
Last Price0.05Dec 10, 2025
Change
-0%
Bid-
Ask1.75
volume0
Intrest68
Strike
250
250
Last Price74.7Nov 19, 2025
Change
-0%
Bid62.4
Ask66.5
volume0
Intrest0
Last Price0.6Nov 10, 2025
Change
-0%
Bid-
Ask1.75
volume0
Intrest28
Strike
260
260
Last Price-
Change
-
Bid72.5
Ask76.5
volume0
Intrest0
Last Price0.55Oct 10, 2025
Change
-0%
Bid-
Ask1.75
volume0
Intrest8
Strike
270
270
Last Price80Aug 28, 2025
Change
-0%
Bid82.7
Ask86.5
volume0
Intrest0
Last Price0.5Nov 25, 2025
Change
-0%
Bid-
Ask1.75
volume0
Intrest6
Strike
280
280
Last Price-
Change
-
Bid92.9
Ask96.5
volume0
Intrest0
Last Price0.93Nov 04, 2025
Change
-0%
Bid-
Ask1.75
volume0
Intrest4
Strike
290
290
Last Price-
Change
-
Bid102.7
Ask106.5
volume0
Intrest0
Last Price0.15Dec 10, 2025
Change
-0%
Bid-
Ask1.75
volume0
Intrest20
Strike
300
300
Last Price125.9Nov 19, 2025
Change
-0%
Bid112.8
Ask116.5
volume0
Intrest0
