WMB option chain The Williams Companies, Inc.
Cboe delayed options data · के अनुसार 09:44 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 ±4.2% (68.31–74.25) · ATM IV 26.5% · P/C ओपन इंटरेस्ट 12.82
| 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 | |
| 29.40 | 33.40 | 134.0% | 0.99 | 0.0011 | -0.011 | 40 | 0 | 2.15 | 228.1% | -0.01 | 0.0011 | -0.011 | ||||
| 25.10 | 28.40 | 149.8% | 0.99 | 0.0017 | -0.012 | 45 | 0 | 2.15 | 190.0% | -0.01 | 0.0017 | -0.012 | ||||
| 19.40 | 23.40 | 82.8% | 0.99 | 0.0029 | -0.013 | 50 | 0 | 2.15 | 155.4% | -0.01 | 0.0029 | -0.013 | ||||
| 15.10 | 17.80 | 69.3% | 0.98 | 0.0052 | -0.015 | 55 | 0 | 0.2000 | 70.8% | -0.02 | 0.0052 | -0.015 | ||||
| 14.10 | 16.30 | 0.98 | 0.0059 | -0.015 | 56 | 0 | 0.7500 | 87.1% | -0.02 | 0.0059 | -0.016 | |||||
| 13.10 | 15.20 | 0.98 | 0.0068 | -0.016 | 57 | 0 | 2.15 | 110.9% | -0.02 | 0.0068 | -0.016 | |||||
| 12.10 | 14.30 | 0.97 | 0.0079 | -0.017 | 58 | 0 | 0.9500 | 82.0% | -0.03 | 0.0079 | -0.017 | |||||
| 11.10 | 13.80 | 52.3% | 0.97 | 0.0092 | -0.017 | 59 | 0 | 1.70 | 91.3% | -0.03 | 0.0092 | -0.017 | ||||
| 9.40 | 12.30 | 0.97 | 0.0108 | -0.018 | 60 | 0 | 2.15 | 1 | 92.8% | -0.03 | 0.0109 | -0.018 | ||||
| 8.40 | 11.30 | 0.96 | 0.0129 | -0.019 | 61 | 0 | 1.20 | 71.3% | -0.04 | 0.0129 | -0.019 | |||||
| 7.40 | 9.70 | 0.96 | 0.0155 | -0.019 | 62 | 0 | 0.4000 | 49.0% | -0.04 | 0.0156 | -0.020 | |||||
| 6.50 | 9.80 | 0.95 | 0.0190 | -0.021 | 63 | 0 | 0.9500 | 122 | 56.3% | -0.05 | 0.0191 | -0.021 | ||||
| 5.60 | 8.60 | 0.94 | 0.0237 | -0.022 | 64 | 0 | 0.2000 | 1 | 7,121 | 34.4% | -0.06 | 0.0238 | -0.022 | |||
| 5.20 | 7.10 | 54 | 0.92 | 0.0301 | -0.024 | 65 | 0 | 0.6000 | 28.5K | 39.9% | -0.08 | 0.0304 | -0.024 | |||
| 4.30 | 5.90 | 5 | 5 | 0.90 | 0.0392 | -0.027 | 66 | 0.0500 | 0.2500 | 250 | 17.4K | 29.0% | -0.10 | 0.0396 | -0.028 | |
| 3.40 | 5.40 | 15.8% | 0.86 | 0.0516 | -0.033 | 67 | 0.1500 | 0.4000 | 1 | 887 | 29.4% | -0.14 | 0.0521 | -0.033 | ||
| 3.10 | 4.10 | 1 | 22.7% | 0.81 | 0.0664 | -0.040 | 68 | 0.3500 | 0.6000 | 1 | 188 | 30.1% | -0.19 | 0.0671 | -0.040 | |
| 2.30 | 3.30 | 1 | 23.1% | 0.73 | 0.0807 | -0.048 | 69 | 0.5500 | 0.8000 | 8 | 21 | 28.9% | -0.27 | 0.0816 | -0.048 | |
| 2.15 | 2.55 | 11 | 36 | 28.2% | 0.65 | 0.0916 | -0.054 | 70 | 0.6500 | 1.15 | 5 | 21 | 26.9% | -0.36 | 0.0926 | -0.055 |
| 1.65 | 1.90 | 8 | 62 | 28.3% | 0.55 | 0.0978 | -0.058 | 71 | 0.9000 | 1.50 | 28 | 24.7% | -0.45 | 0.0989 | -0.058 | |
| 1.15 | 1.55 | 1 | 72 | 29.2% | 0.45 | 0.0987 | -0.057 | 72 | 1.55 | 2.45 | 16 | 29.7% | -0.55 | 0.1000 | -0.058 | |
| 0.7500 | 1.10 | 18 | 474 | 28.4% | 0.36 | 0.0939 | -0.053 | 73 | 2.30 | 3.10 | 11 | 31.2% | -0.65 | 0.0953 | -0.054 | |
| 0.5000 | 0.7000 | 185 | 46 | 27.7% | 0.27 | 0.0835 | -0.046 | 74 | 3.00 | 4.50 | 10 | 38.4% | -0.74 | 0.0853 | -0.047 | |
| 0.2500 | 0.6500 | 2 | 2,808 | 29.2% | 0.20 | 0.0696 | -0.039 | 75 | 3.80 | 5.30 | 64 | 39.9% | -0.81 | 0.0715 | -0.040 | |
| 0.0500 | 0.5500 | 74 | 29.4% | 0.15 | 0.0557 | -0.033 | 76 | 4.10 | 6.10 | 33.9% | -0.87 | 0.0575 | -0.034 | |||
| 0 | 0.2500 | 42 | 26.6% | 0.11 | 0.0443 | -0.029 | 77 | 4.50 | 7.10 | 26.8% | -0.90 | 0.0458 | -0.030 | |||
| 0 | 0.4500 | 316 | 34.5% | 0.09 | 0.0358 | -0.027 | 78 | 6.20 | 8.00 | 42.4% | -0.92 | 0.0369 | -0.028 | |||
| 0 | 1.35 | 39 | 52.9% | 0.08 | 0.0294 | -0.025 | 79 | 6.80 | 9.00 | 38.8% | -0.93 | 0.0303 | -0.026 | |||
| 0 | 0.5000 | 82 | 42.6% | 0.07 | 0.0246 | -0.024 | 80 | 8.00 | 10.70 | 58.0% | -0.94 | 0.0253 | -0.025 | |||
| 0 | 1.25 | 16 | 59.4% | 0.06 | 0.0209 | -0.022 | 81 | 8.90 | 11.70 | 60.5% | -0.95 | 0.0214 | -0.023 | |||
| 0 | 1.20 | 94 | 62.4% | 0.05 | 0.0180 | -0.021 | 82 | 9.80 | 12.70 | 62.7% | -0.96 | 0.0182 | -0.022 | |||
| 0 | 1.15 | 7 | 65.3% | 0.05 | 0.0156 | -0.021 | 83 | 10.80 | 13.70 | 66.3% | -0.96 | 0.0158 | -0.021 | |||
| 0 | 1.35 | 5 | 72.1% | 0.04 | 0.0138 | -0.020 | 84 | 12.40 | 14.70 | 79.4% | -0.97 | 0.0138 | -0.020 | |||
| 0 | 1.00 | 69.5% | 0.04 | 0.0122 | -0.019 | 85 | 13.40 | 15.70 | 83.1% | -0.97 | 0.0122 | -0.019 | ||||
| 0 | 0.9500 | 71.8% | 0.04 | 0.0109 | -0.019 | 86 | 14.30 | 16.70 | 85.1% | -0.97 | 0.0108 | -0.019 | ||||
| 0 | 0.8000 | 71.8% | 0.03 | 0.0098 | -0.018 | 87 | 15.40 | 17.70 | 90.2% | -0.98 | 0.0097 | -0.018 | ||||
| 0 | 0.0500 | 10 | 50.5% | 0.03 | 0.0075 | -0.017 | 90 | 18.20 | 20.70 | 96.9% | -0.98 | 0.0072 | -0.017 | |||
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।
वोलैटिलिटी स्माइल — Oct 30, 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