$235.09
-3.31-1.39%
al cierre: Aug 28, 5:00 PM EST
$235.09
N/A
After hour: Aug 28, 4:01 PM EST
Williams-Sonoma Inc Cadena de Opciones
WSMNYSE
Ganancias: Los beneficios de Q2 2026 se publicaron el mié ago 26th, antes de la apertura del mercado
Conferencia telefónica: La conferencia telefónica más reciente comenzó a las 10:00 a. m., hace 4 díasHaz clic para ver el webcast
Williams-Sonoma Options
View Williams-Sonoma (WSM) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
1.84
P/C Ratio (OI)
0.82
Volume vs. Open Interest by Strike
Volume by Expiration
Último precio
Cambio
Oferta
Venta
Volumen
Interés abierto
Strike
Strike
Strike
Último precio
Cambio
Oferta
Venta
Volumen
Interés abierto
Last Price151Jul 01, 2026
Change
-0%
Bid153
Ask157.2
volume0
Intrest0
Strike
80
80
Last Price0.84Aug 10, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest80
Last Price146Jul 01, 2026
Change
-0%
Bid148
Ask152.2
volume0
Intrest0
Strike
85
85
Last Price-
Change
-
Bid-
Ask1.55
volume0
Intrest0
Last Price-
Change
-
Bid143.1
Ask147.2
volume0
Intrest4
Strike
90
90
Last Price-
Change
-
Bid-
Ask1.55
volume0
Intrest0
Last Price-
Change
-
Bid138.1
Ask142.2
volume0
Intrest0
Strike
95
95
Last Price0.81Aug 17, 2026
Change
-0%
Bid-
Ask1.55
volume0
Intrest2
Last Price135.5Aug 03, 2026
Change
-0%
Bid133.1
Ask137.1
volume0
Intrest1
Strike
100
100
Last Price1.8Apr 02, 2026
Change
-0%
Bid-
Ask1.55
volume0
Intrest2
Last Price130.5Aug 03, 2026
Change
-0%
Bid128.1
Ask132.2
volume0
Intrest4
Strike
105
105
Last Price0.45Aug 17, 2026
Change
-0%
Bid-
Ask1.55
volume0
Intrest5
Last Price-
Change
-
Bid123.1
Ask127.2
volume0
Intrest12
Strike
110
110
Last Price1.85May 18, 2026
Change
-0%
Bid-
Ask1.55
volume0
Intrest4
Last Price129.64Aug 27, 2026
Change
-0%
Bid118.5
Ask121.5
volume0
Intrest1
Strike
115
115
Last Price2.11May 18, 2026
Change
-0%
Bid-
Ask1.55
volume0
Intrest5
Last Price-
Change
-
Bid113.1
Ask117.3
volume0
Intrest0
Strike
120
120
Last Price0.5Jun 12, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest10
Last Price110.3Aug 25, 2026
Change
-0%
Bid108.1
Ask112.3
volume0
Intrest2
Strike
125
125
Last Price0.18Jul 27, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest9
Last Price107.7Aug 25, 2026
Change
-0%
Bid103.1
Ask107.2
volume0
Intrest6
Strike
130
130
Last Price0.45Jun 25, 2026
Change
-0%
Bid-
Ask1.55
volume0
Intrest4
Last Price-
Change
-
Bid98.2
Ask102.3
volume0
Intrest0
Strike
135
135
Last Price0.5Jul 10, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest13
Last Price-
Change
-
Bid93.2
Ask97.3
volume0
Intrest3
Strike
140
140
Last Price0.5Jul 15, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest12
Last Price-
Change
-
Bid88.3
Ask92.3
volume0
Intrest0
Strike
145
145
Last Price0.37Aug 25, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest16
Last Price-
Change
-
Bid83.2
Ask87.3
volume0
Intrest0
Strike
150
150
Last Price0.6Jul 15, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest48
Last Price-
Change
-
Bid78.2
Ask82.4
volume0
Intrest0
Strike
155
155
Last Price1.15Jul 02, 2026
Change
-0%
Bid-
Ask1.6
volume0
Intrest39
Last Price77.5Aug 03, 2026
Change
-0%
Bid73.2
Ask77.3
volume0
Intrest11
Strike
160
160
Last Price0.1Aug 27, 2026
Change
-0%
Bid-
Ask0.15
volume0
Intrest124
Last Price-
Change
-
Bid68.7
Ask71.6
volume0
Intrest0
Strike
165
165
Last Price0.19Aug 25, 2026
Change
-0%
Bid-
Ask1.65
volume0
Intrest99
Last Price64.35Aug 25, 2026
Change
-0%
Bid63.8
Ask67
volume0
Intrest6
Strike
170
170
Last Price0.05Aug 28, 2026
Change
0.4590%
Bid-
Ask1.7
volume1
Intrest24
Last Price60.6Aug 25, 2026
Change
-0%
Bid58.7
Ask62
volume0
Intrest9
Strike
175
175
Last Price0.05Aug 27, 2026
Change
-0%
Bid-
Ask0.5
volume0
Intrest936
Last Price43.65Jul 14, 2026
Change
-0%
Bid53.3
Ask57.4
volume0
Intrest48
Strike
180
180
Last Price0.05Aug 26, 2026
Change
-0%
Bid-
Ask0.2
volume0
Intrest46
Last Price52.3Aug 25, 2026
Change
-0%
Bid48.5
Ask52.5
volume0
Intrest9
Strike
185
185
Last Price0.05Aug 27, 2026
Change
-0%
Bid-
Ask1
volume0
Intrest107
Last Price46.25Aug 25, 2026
Change
-0%
Bid43.9
Ask46.8
volume0
Intrest30
Strike
190
190
Last Price0.1Aug 27, 2026
Change
-0%
Bid-
Ask0.95
volume0
Intrest280
Last Price43Aug 26, 2026
Change
-0%
Bid39.6
Ask42.1
volume0
Intrest88
Strike
195
195
Last Price0.2Aug 28, 2026
Change
0.0416.67%
Bid-
Ask0.5
volume1
Intrest388
Last Price48.45Aug 27, 2026
Change
-0%
Bid34.1
Ask36.8
volume0
Intrest19
Strike
200
200
Last Price0.6Aug 28, 2026
Change
0.35140%
Bid-
Ask0.6
volume9
Intrest352
Last Price24.1Aug 26, 2026
Change
-0%
Bid25.2
Ask27.2
volume0
Intrest67
Strike
210
210
Last Price0.85Aug 28, 2026
Change
0.0911.84%
Bid0.45
Ask1.35
volume4
Intrest267
Last Price26.6Aug 27, 2026
Change
-0%
Bid16.2
Ask18.7
volume0
Intrest135
Strike
220
220
Last Price2.3Aug 28, 2026
Change
0.9570.37%
Bid1.85
Ask2.45
volume3
Intrest197
Last Price10.57Aug 28, 2026
Change
7.4341.28%
Bid9.4
Ask11.8
volume5
Intrest881
Strike
230
230
Last Price5.5Aug 28, 2026
Change
1.6542.86%
Bid4.6
Ask5.5
volume15
Intrest658
Last Price5.49Aug 28, 2026
Change
2.4130.51%
Bid5.2
Ask5.8
volume31
Intrest643
Strike
240
240
Last Price10.55Aug 28, 2026
Change
2.7134.57%
Bid9
Ask11
volume2
Intrest836
Last Price1.93Aug 28, 2026
Change
2.0251.14%
Bid1.95
Ask2.95
volume8
Intrest592
Strike
250
250
Last Price13.5Aug 27, 2026
Change
-0%
Bid16.3
Ask18.2
volume0
Intrest435
Last Price0.97Aug 28, 2026
Change
0.7342.94%
Bid0.7
Ask1.25
volume1
Intrest371
Strike
260
260
Last Price18Aug 27, 2026
Change
-0%
Bid24.5
Ask26.7
volume0
Intrest360
Last Price0.4Aug 28, 2026
Change
0.4552.94%
Bid0.2
Ask1.1
volume5
Intrest751
Strike
270
270
Last Price29Aug 12, 2026
Change
-0%
Bid33.8
Ask36.8
volume0
Intrest3
Last Price0.06Aug 28, 2026
Change
0.7692.68%
Bid0.05
Ask0.7
volume1
Intrest655
Strike
280
280
Last Price55.66Aug 26, 2026
Change
-0%
Bid43.6
Ask46.8
volume0
Intrest1
Last Price1.45Aug 28, 2026
Change
1.381971.43%
Bid0.05
Ask0.4
volume5
Intrest103
Strike
290
290
Last Price57.2Aug 25, 2026
Change
-0%
Bid53.4
Ask56.8
volume0
Intrest0
Last Price0.1Aug 27, 2026
Change
-0%
Bid-
Ask0.15
volume0
Intrest186
Strike
300
300
Last Price63Aug 25, 2026
Change
-0%
Bid63.5
Ask66.8
volume0
Intrest0
Last Price0.55Aug 25, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest13
Strike
310
310
Last Price75.5Aug 25, 2026
Change
-0%
Bid73.1
Ask77
volume0
Intrest0
Last Price0.35Aug 25, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest56
Strike
320
320
Last Price-
Change
-
Bid83.1
Ask87
volume0
Intrest0
Last Price0.05Aug 27, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest227
Strike
330
330
Last Price97.7Jul 27, 2026
Change
-0%
Bid93.1
Ask97.1
volume0
Intrest0