WMB option chain The Williams Companies, Inc.
Cboe delayed options data · के अनुसार 12:39 UTC
प्रत्येक पंक्ति एक strike है। बाईं आधी call है, दाईं आधी put। Bid/ask वह मूल्य हैं जो खरीदार और विक्रेता अभी quote कर रहे हैं; volume इस सत्र में कारोबार किए गए contracts हैं; open interest चालू contracts हैं। हाइलाइट की गई पंक्ति स्टॉक मूल्य के सबसे निकट है।
यह expiration लगभग इतने move की price करती है ±7.4% (69.61–80.71) · ATM IV 32.3% · P/C open interest 4.20
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| बिड | पूछें | Vol | OIThe number of option contracts currently outstanding at a strike or expiration. High open interest shows where positions are concentrated. | IV | ΔModel sensitivity of an option's price to a $1 move in the stock; also used as a rough moneyness scale (a 25-delta option is well out of the money). | Γ | Θ | बिड | पूछें | Vol | OI | IV | Δ | Γ | Θ | |
| 33.20 | 37.10 | 1.00 | 0.0002 | 0.000 | 40 | 0 | 2.15 | 164.8% | -0.01 | 0.0008 | -0.005 | |||||
| 28.20 | 32.10 | 1.00 | 0.0004 | 0.000 | 45 | 0 | 2.15 | 139.1% | -0.01 | 0.0013 | -0.006 | |||||
| 23.20 | 27.10 | 1.00 | 0.0008 | 0.000 | 50 | 0 | 0.2000 | 70.4% | -0.01 | 0.0021 | -0.006 | |||||
| 18.20 | 22.10 | 1.00 | 0.0017 | -0.001 | 55 | 0 | 0.3500 | 61.4% | -0.02 | 0.0037 | -0.008 | |||||
| 13.20 | 16.60 | 0.99 | 0.0044 | -0.004 | 60 | 0 | 0.2000 | 1 | 42.1% | -0.03 | 0.0073 | -0.010 | ||||
| 12.90 | 15.50 | 0.99 | 0.0054 | -0.004 | 61 | 0 | 0.2000 | 39.5% | -0.03 | 0.0085 | -0.010 | |||||
| 11.20 | 14.60 | 0.99 | 0.0067 | -0.005 | 62 | 0 | 0.2500 | 38.4% | -0.04 | 0.0099 | -0.011 | |||||
| 10.20 | 13.60 | 0.98 | 0.0084 | -0.006 | 63 | 0 | 0.2500 | 35.7% | -0.04 | 0.0117 | -0.012 | |||||
| 9.20 | 12.60 | 0.98 | 0.0108 | -0.008 | 64 | 0 | 0.5000 | 38.3% | -0.05 | 0.0140 | -0.013 | |||||
| 8.90 | 11.60 | 0.97 | 0.0141 | -0.010 | 65 | 0 | 0.3500 | 2 | 32.6% | -0.06 | 0.0169 | -0.014 | ||||
| 8.30 | 9.80 | 0.96 | 0.0185 | -0.013 | 66 | 0.1000 | 0.3500 | 4 | 31.6% | -0.07 | 0.0206 | -0.016 | ||||
| 7.00 | 8.70 | 0.94 | 0.0246 | -0.016 | 67 | 0.0500 | 0.4000 | 10.0K | 28.7% | -0.09 | 0.0253 | -0.018 | ||||
| 6.50 | 7.90 | 0.92 | 0.0322 | -0.021 | 68 | 0.2500 | 0.5500 | 5 | 26 | 30.3% | -0.12 | 0.0309 | -0.021 | |||
| 5.30 | 7.90 | 28.9% | 0.88 | 0.0406 | -0.026 | 69 | 0.2000 | 1.00 | 31.1% | -0.15 | 0.0374 | -0.024 | ||||
| 3.80 | 7.00 | 19.1% | 0.84 | 0.0489 | -0.031 | 70 | 0.4500 | 0.8000 | 3 | 19 | 28.0% | -0.19 | 0.0443 | -0.028 | ||
| 4.30 | 6.20 | 33.1% | 0.78 | 0.0562 | -0.035 | 71 | 0.7000 | 1.05 | 2 | 28.3% | -0.24 | 0.0511 | -0.032 | |||
| 2.85 | 5.50 | 5 | 27.8% | 0.72 | 0.0620 | -0.038 | 72 | 0.7500 | 1.45 | 2 | 9 | 27.4% | -0.29 | 0.0574 | -0.035 | |
| 3.20 | 3.70 | 12 | 27.0% | 0.66 | 0.0660 | -0.039 | 73 | 1.30 | 2.50 | 1 | 33.0% | -0.36 | 0.0626 | -0.037 | ||
| 1.75 | 4.20 | 2 | 28.4% | 0.59 | 0.0683 | -0.040 | 74 | 0.8500 | 2.00 | 2 | 22.1% | -0.42 | 0.0664 | -0.039 | ||
| 2.10 | 3.40 | 8 | 18 | 31.9% | 0.52 | 0.0688 | -0.040 | 75 | 2.10 | 3.50 | 32.7% | -0.49 | 0.0683 | -0.040 | ||
| 0.8500 | 2.90 | 3 | 27.0% | 0.45 | 0.0677 | -0.039 | 76 | 2.65 | 3.30 | 28.3% | -0.56 | 0.0682 | -0.040 | |||
| 0.5000 | 2.50 | 1 | 7 | 27.1% | 0.39 | 0.0651 | -0.038 | 77 | 3.30 | 4.20 | 30.2% | -0.62 | 0.0662 | -0.038 | ||
| 0.3000 | 1.45 | 2 | 8 | 23.1% | 0.33 | 0.0612 | -0.035 | 78 | 4.00 | 6.20 | 38.8% | -0.68 | 0.0626 | -0.036 | ||
| 0.7000 | 1.20 | 2,002 | 27.7% | 0.27 | 0.0562 | -0.032 | 79 | 3.70 | 5.40 | 21.3% | -0.74 | 0.0576 | -0.033 | |||
| 0.3500 | 1.30 | 1 | 65 | 29.2% | 0.22 | 0.0503 | -0.029 | 80 | 4.40 | 7.10 | 27.7% | -0.79 | 0.0515 | -0.029 | ||
| 0.3500 | 0.8000 | 2 | 28.1% | 0.18 | 0.0440 | -0.025 | 81 | 5.30 | 8.00 | 29.0% | -0.84 | 0.0448 | -0.025 | |||
| 0.0500 | 0.5500 | 25.2% | 0.14 | 0.0377 | -0.022 | 82 | 7.00 | 8.80 | 36.2% | -0.87 | 0.0382 | -0.022 | ||||
| 0.1000 | 0.5500 | 270 | 28.3% | 0.12 | 0.0320 | -0.019 | 83 | 7.90 | 9.70 | 37.4% | -0.90 | 0.0321 | -0.018 | |||
| 0.0500 | 0.4000 | 27.9% | 0.10 | 0.0272 | -0.018 | 84 | 8.00 | 10.70 | 29.9% | -0.92 | 0.0270 | -0.016 | ||||
| 0.0500 | 0.3500 | 29.2% | 0.08 | 0.0234 | -0.016 | 85 | 9.70 | 11.60 | 39.7% | -0.93 | 0.0229 | -0.014 | ||||
| 0.0500 | 0.3000 | 30.4% | 0.07 | 0.0203 | -0.015 | 86 | 10.70 | 13.20 | 48.1% | -0.94 | 0.0197 | -0.013 | ||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 87 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0.2000 | 34.3% | 0.05 | 0.0129 | -0.013 | 90 | 13.90 | 16.60 | 38.5% | -0.96 | 0.0121 | -0.011 | ||||
दिखाए गए स्ट्राइक: अंडरलाइंग मूल्य के ±50% के भीतर। Intrinsic value = max(0, मूल्य − strike) calls के लिए, max(0, strike − मूल्य) puts के लिए; extrinsic = option मूल्य − intrinsic। एक्सचेंज फ़ीड द्वारा गणना किए गए Greeks और IV।
Volatility smile — Oct 02, 2026
Volatility पेज →इस expiration के लिए प्रति strike implied volatility। आउट-ऑफ-द-मनी puts आमतौर पर calls से अधिक IV पर प्राइस होते हैं — यही skew है।
callsputs