Williams-Sonoma Options

View Williams-Sonoma (WSM) options chain, put/call ratios, volume and open interest data.

P/C Ratio (Vol)

0.39

P/C Ratio (OI)

0.69

Volume vs. Open Interest by Strike

Volume by Expiration

Expiration Date

Moneyness

Strike Range

90.0360.0

90.0

360.0

Last price

Change

Bid

Ask

Volume

Open Interest

Strike

Last price

Change

Bid

Ask

Volume

Open Interest

Last Price-

Change

Bid162.1

Ask166

volume0

Intrest0

Strike

Last Price0.72Nov 06, 2026

Change

0.045.88%

Bid-

Ask1.35

volume1

Intrest6

Last Price-

Change

Bid157.2

Ask160.7

volume0

Intrest0

Strike

Last Price0.8Oct 29, 2026

Change

-0%

Bid-

Ask1.45

volume0

Intrest11

Last Price-

Change

Bid152.1

Ask155.8

volume0

Intrest0

Strike

100

Last Price1.95May 19, 2026

Change

-0%

Bid-

Ask1.45

volume0

Intrest11

Last Price-

Change

Bid147.7

Ask150.7

volume0

Intrest0

Strike

105

Last Price0.55Nov 04, 2026

Change

-0%

Bid-

Ask1.45

volume0

Intrest13

Last Price-

Change

Bid142.1

Ask145.7

volume0

Intrest0

Strike

110

Last Price0.5Jun 18, 2026

Change

-0%

Bid-

Ask1.45

volume0

Intrest12

Last Price-

Change

Bid137.3

Ask140.3

volume0

Intrest0

Strike

115

Last Price2.65May 08, 2026

Change

-0%

Bid-

Ask1.45

volume0

Intrest3

Last Price107Sep 09, 2026

Change

-0%

Bid132.2

Ask135.7

volume0

Intrest0

Strike

120

Last Price0.3Aug 26, 2026

Change

-0%

Bid-

Ask1.45

volume0

Intrest10

Last Price-

Change

Bid127.1

Ask130.7

volume0

Intrest0

Strike

125

Last Price0.25Aug 28, 2026

Change

-0%

Bid-

Ask1.45

volume0

Intrest3

Last Price-

Change

Bid122.2

Ask125.7

volume0

Intrest0

Strike

130

Last Price0.75Jul 30, 2026

Change

-0%

Bid-

Ask1.45

volume0

Intrest12

Last Price-

Change

Bid117.2

Ask120.7

volume0

Intrest0

Strike

135

Last Price1.45Jul 13, 2026

Change

-0%

Bid-

Ask1.45

volume0

Intrest11

Last Price87Sep 09, 2026

Change

-0%

Bid112.2

Ask115.8

volume0

Intrest1

Strike

140

Last Price0.2Sep 15, 2026

Change

-0%

Bid-

Ask1.5

volume0

Intrest14

Last Price-

Change

Bid107.2

Ask110.8

volume0

Intrest0

Strike

145

Last Price2Jul 24, 2026

Change

-0%

Bid-

Ask1.5

volume0

Intrest7

Last Price-

Change

Bid102.4

Ask105.8

volume0

Intrest0

Strike

150

Last Price0.05Oct 22, 2026

Change

-0%

Bid-

Ask1.5

volume0

Intrest27

Last Price-

Change

Bid97.2

Ask100.9

volume0

Intrest0

Strike

155

Last Price0.37Oct 09, 2026

Change

-0%

Bid-

Ask1.55

volume0

Intrest11

Last Price-

Change

Bid92.3

Ask95.9

volume0

Intrest0

Strike

160

Last Price0.1Oct 20, 2026

Change

-0%

Bid-

Ask1.55

volume0

Intrest16

Last Price-

Change

Bid87.3

Ask90.9

volume0

Intrest0

Strike

165

Last Price1.23Sep 15, 2026

Change

-0%

Bid-

Ask1.6

volume0

Intrest33

Last Price-

Change

Bid82.4

Ask85.8

volume0

Intrest0

Strike

170

Last Price0.9Sep 29, 2026

Change

-0%

Bid-

Ask1.5

volume0

Intrest6

Last Price63.15Oct 08, 2026

Change

-0%

Bid77.4

Ask80.9

volume0

Intrest2

Strike

175

Last Price0.15Oct 21, 2026

Change

-0%

Bid-

Ask1.75

volume0

Intrest25

Last Price-

Change

Bid72.9

Ask76

volume0

Intrest0

Strike

180

Last Price0.3Nov 05, 2026

Change

-0%

Bid-

Ask0.45

volume0

Intrest22

Last Price46.25Jul 21, 2026

Change

-0%

Bid67.9

Ask71

volume0

Intrest1

Strike

185

Last Price0.05Nov 06, 2026

Change

0.0444.44%

Bid-

Ask0.5

volume2

Intrest73

Last Price62.09Oct 28, 2026

Change

-0%

Bid63.1

Ask66.1

volume0

Intrest1

Strike

190

Last Price0.42Nov 05, 2026

Change

-0%

Bid0.05

Ask0.6

volume0

Intrest66

Last Price60.6Nov 06, 2026

Change

Bid58.2

Ask61.2

volume1

Intrest0

Strike

195

Last Price0.5Nov 06, 2026

Change

0.5853.7%

Bid0.15

Ask0.6

volume2

Intrest129

Last Price57.99Nov 06, 2026

Change

3.014.93%

Bid53.5

Ask56.3

volume1

Intrest16

Strike

200

Last Price0.5Nov 03, 2026

Change

-0%

Bid-

Ask2.1

volume0

Intrest85

Last Price45.65Oct 20, 2026

Change

-0%

Bid43.7

Ask46.8

volume0

Intrest12

Strike

210

Last Price1.38Oct 30, 2026

Change

-0%

Bid0.05

Ask2.3

volume0

Intrest343

Last Price42.5Oct 23, 2026

Change

-0%

Bid34.6

Ask37.6

volume0

Intrest26

Strike

220

Last Price1.37Nov 05, 2026

Change

-0%

Bid0.8

Ask2.55

volume0

Intrest126

Last Price31.8Nov 05, 2026

Change

-0%

Bid25.7

Ask29.3

volume0

Intrest200

Strike

230

Last Price3.4Nov 06, 2026

Change

0.9538.78%

Bid2.35

Ask4

volume3

Intrest161

Last Price32.13Nov 04, 2026

Change

-0%

Bid18.8

Ask21.4

volume0

Intrest67

Strike

240

Last Price5.4Nov 06, 2026

Change

0.9521.35%

Bid4.9

Ask6.2

volume3

Intrest151

Last Price17.07Nov 06, 2026

Change

1.839.68%

Bid12.9

Ask15.6

volume1

Intrest125

Strike

250

Last Price8.9Nov 06, 2026

Change

0.55.95%

Bid8.4

Ask10.3

volume2

Intrest112

Last Price10.6Nov 06, 2026

Change

1.814.52%

Bid8.4

Ask9.6

volume7

Intrest351

Strike

260

Last Price13.5Nov 05, 2026

Change

-0%

Bid13.3

Ask15.8

volume0

Intrest74

Last Price6.4Nov 06, 2026

Change

1.215.79%

Bid4.7

Ask6

volume5

Intrest643

Strike

270

Last Price18.6Nov 06, 2026

Change

3.624%

Bid20.2

Ask22.3

volume1

Intrest3

Last Price3.5Nov 06, 2026

Change

1.732.69%

Bid2

Ask4

volume2

Intrest503

Strike

280

Last Price43.44Aug 19, 2026

Change

-0%

Bid27.6

Ask30.7

volume0

Intrest3

Last Price3.4Nov 04, 2026

Change

-0%

Bid0.55

Ask2.5

volume0

Intrest189

Strike

290

Last Price34.75Oct 22, 2026

Change

-0%

Bid36.1

Ask39.1

volume0

Intrest5

Last Price2.61Nov 04, 2026

Change

-0%

Bid0.2

Ask2

volume0

Intrest89

Strike

300

Last Price70.25Aug 26, 2026

Change

-0%

Bid45.1

Ask48.5

volume0

Intrest0

Last Price1.35Nov 04, 2026

Change

-0%

Bid0.05

Ask2.15

volume0

Intrest9

Strike

310

Last Price80.1Aug 26, 2026

Change

-0%

Bid54.7

Ask58.2

volume0

Intrest0

Last Price0.45Oct 20, 2026

Change

-0%

Bid-

Ask2

volume0

Intrest2

Strike

320

Last Price86Aug 25, 2026

Change

-0%

Bid64.5

Ask68

volume0

Intrest0

Last Price0.81Nov 04, 2026

Change

-0%

Bid-

Ask1.9

volume0

Intrest4

Strike

330

Last Price-

Change

Bid74.5

Ask77.8

volume0

Intrest0

Last Price0.35Nov 05, 2026

Change

-0%

Bid-

Ask1.75

volume0

Intrest4

Strike

340

Last Price85.22Oct 20, 2026

Change

-0%

Bid84.5

Ask88.1

volume0

Intrest0

Last Price1.65Aug 06, 2026

Change

-0%

Bid-

Ask1.6

volume0

Intrest104

Strike

350

Last Price115.5Aug 25, 2026

Change

-0%

Bid94.5

Ask98.1

volume0

Intrest0

Last Price0.79Nov 06, 2026

Change

0.741480%

Bid-

Ask1.55

volume1

Intrest7

Strike

360

Last Price125.5Aug 25, 2026

Change

-0%

Bid104.5

Ask108.1

volume0

Intrest0

Williams-Sonoma Inc Option Chain

Williams-Sonoma Options