Tour v309
WMB
WILLIAMS COS INC
$75.02 -0.57%
$74.36 (-0.88%)🌙
as of 07/10 07:15 PM
(7/9 19:15) ◀
|
Friday, July 10, 2026 (7:15pm)
January 2026
|
▶ (7/13 19:13)
◀ 7/10 19:15 ▶

Option Volume

Detail
ℹ
Current (07/10) 10,301
Calls: 2,438 (24%)
Puts: 7,863 (76%)
Prior (07/09) 11,053
Calls: 5,515 (50%)
Puts: 5,538 (50%)
Current vs Prior -6.80%
Calls: -55.79% (Calls)
Puts: +41.98% (Puts)
Prior 7-Day Total 62,739
Calls: 26,142 (42%)
Puts: 36,597 (58%)
Prior 7-Day Average 8,962
Calls: 3,734 (42%)
Puts: 5,228 (58%)
Current vs Prior 7-Day Avg +14.93%
Calls: -34.72%
Puts: +50.40%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/10) $993.9K
Calls: $449.5K (45%)
Puts: $544.4K (55%)
Prior (07/09) $1.37M
Calls: $657.3K (48%)
Puts: $714.8K (52%)
Current vs Prior -27.56%
Calls: -31.61%
Puts: -23.85%
Prior 7-Day Total $7.28M
Calls: $4.67M (64%)
Puts: $2.61M (36%)
Prior 7-Day Average $1.04M
Calls: $667.0K (64%)
Puts: $373.0K (36%)
Current vs Prior 7-Day Avg -4.43%
Calls: -32.61%
Puts: +45.95%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/10) 3.23
Prior (07/09) 1.00
Current vs Prior +221.18%
Prior 7-Day Average 1.40
Current vs Prior 7-Day Avg +131.03%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/10) 143,772
Calls: 125,973 (88%)
Puts: 17,799 (12%)
Prior (07/09) 211,955
Calls: 204,117 (96%)
Puts: 7,838 (4%)
Current vs Prior -32.17%
Prior 7-Day Total 1,654,824
Calls: 1,416,544 (86%)
Puts: 238,280 (14%)
Prior 7-Day Average 236,403
Calls: 202,363 (86%)
Puts: 34,040 (14%)
Current vs Prior 7-Day Avg -39.18%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)
Current 1.57% | 3.40%3.40% | 7.73%
Prior 1.95% | 3.78%3.78% | 7.65%
Current vs Prior +74.46% | +22.10%-10.01% | +1.10%
Prior 7-Day Avg 2.74% | 4.25%4.26% | 8.01%
Current vs 7-Day Avg +24.00% | +8.49%-20.25% | -3.51%
Prior 7-Day Eod 1.95% | 3.78%-- | --
Current vs 7-Day Eod +74.46% | +22.10%-- | --
Sentiment BEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 89.74% | 24.91%
Calls: 46.15% | 22.22%
Puts: 133.33% | 27.61%
Prior 89.74% | 24.91%
Calls: 46.15% | 22.22%
Puts: 133.33% | 27.61%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 89.74% | 24.91%
Calls: 46.15% | 22.22%
Puts: 133.33% | 27.61%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Extreme bearish P/C ratio of 3.23 - heavy put buying. P/C ratio rising 221% - increased hedging/bearish positioning. Call-heavy open interest (125,973 calls vs 17,799 puts) suggests bullish positioning. Declining open interest (down 32%) indicates positions being closed.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BEARISH
7-Day Avg BULLISH
Current BEARISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads
💰 Best Value Under $1
📊 High Delta (ITM)
🔥 High Volume
⏰ Backwardation
📈 Debit Spreads
📉 Credit Spreads
📅 Calendar Spreads
⚡ Straddles
🔀 Strangles
🦅 Iron Condors
🦋 Butterflies
⚖️ Ratio Spreads
🛡️ Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 9 of results (avg 7.6%, best 4.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Jul 171.001.05$1.024.9%780.518.3K
$75.00Aug 213.003.20$3.106.5%5280.528.4K
$76.00Jul 311.401.50$1.456.9%30.43--
$74.00Jul 242.002.15$2.087.2%100.62414
$75.00Jul 311.852.00$1.937.8%120.51--
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Aug 212.602.80$2.707.4%8120.48955
$75.00Jul 311.701.85$1.788.4%40.491

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 4 found (avg $0.86, cheapest $0.70)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$77.00Jul 240.650.75$0.7014.3%10.31--
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$71.00Aug 70.750.90$0.8318.1%200.2313
$70.00Aug 210.851.00$0.9316.1%480.221.0K
$75.00Jul 170.901.05$0.9815.3%340.49957

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 30 found (avg delta 0.73, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$72.00Jul 102.303.60$2.9544.1%40.94551
$70.00Jul 175.005.70$5.3513.1%50.90--
$64.00Jul 1010.4011.40$10.909.2%20.85--
$65.00Jul 109.3010.70$10.0014.0%80.841
$66.00Jul 108.209.50$8.8514.7%30.833
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Jul 104.106.00$5.0537.6%11.00--
$76.00Jul 100.401.55$0.98117.3%240.91480
$80.00Jul 173.305.30$4.3046.5%30.9113
$78.00Jul 102.504.20$3.3550.7%10.90--
$77.00Jul 100.153.80$1.98184.3%60.89--

Most actively traded options today. High liquidity = easy entry/exit. 77 active (total vol 9.5K, top 6.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Aug 140.200.40$0.3066.7%5350.10--
$75.00Aug 213.003.20$3.106.5%5280.528.4K
$80.00Jul 240.100.40$0.25120.0%1720.1329
$75.00Jul 171.001.05$1.024.9%780.518.3K
$78.00Jul 100.000.25$0.13192.3%590.11--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$68.00Aug 140.300.55$0.4358.1%6.6K0.12--
$75.00Aug 212.602.80$2.707.4%8120.48955
$70.00Aug 210.851.00$0.9316.1%480.221.0K
$75.00Jul 170.901.05$0.9815.3%340.49957
$76.00Jul 100.401.55$0.98117.3%240.91480

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 19 strikes (avg 1191.0%, max 3428.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$73.00Jul 10Jul 24869.0%24.6%3428.0%18159
$70.00Jul 10Jul 171347.2%38.6%3393.7%91
$74.00Jul 10Jul 24691.8%24.8%2692.6%41960
$80.00Jul 10Aug 21431.9%28.2%1430.9%217.6K
$78.00Jul 10Aug 7411.2%29.9%1273.8%614
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$73.00Jul 10Aug 7869.0%28.0%3003.8%211.8K
$74.00Jul 10Jul 17691.8%24.3%2742.5%15--
$72.00Jul 10Aug 14354.9%27.7%1183.5%8--
$80.00Jul 10Jul 17431.9%34.7%1146.2%413
$76.00Jul 10Jul 17141.3%25.3%457.3%25480

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 32 found (best R:R 19.00, avg 4.15)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$78.00$80.00Jul 10$0.10$1.90$0.1019.00$78.10
$81.00$85.00Aug 7$0.35$3.65$0.3510.43$81.35
$73.00$74.00Jul 17$0.10$0.90$0.109.00$73.10
$80.00$90.00Aug 21$1.03$8.97$1.038.71$81.03
$78.00$79.00Jul 24$0.13$0.87$0.136.69$78.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$72.00$69.00Jul 24$0.23$2.77$0.2312.04$71.77
$70.00$65.00Aug 21$0.73$4.27$0.735.85$69.27
$73.00$72.00Jul 17$0.18$0.82$0.184.56$72.82
$73.00$72.00Jul 24$0.20$0.80$0.204.00$72.80
$72.00$68.00Aug 14$0.84$3.16$0.843.76$71.16

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 39 found (best R:R 5.67, avg 0.96)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$66.00$67.00Jul 10$0.80$0.80$0.204.00$66.80
$74.00$75.00Jul 10$0.70$0.70$0.302.33$74.70
$70.00$71.00Jul 10$0.67$0.67$0.332.03$70.67
$73.00$74.00Jul 24$0.67$0.67$0.332.03$73.67
$74.00$75.00Jul 17$0.61$0.61$0.391.56$74.61
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$76.00$75.00Jul 10$0.85$0.85$0.155.67$75.15
$80.00$79.00Jul 10$0.75$0.75$0.253.00$79.25
$80.00$76.00Jul 17$2.77$2.77$1.232.25$77.23
$76.00$75.00Jul 17$0.55$0.55$0.451.22$75.45
$75.00$74.00Jul 17$0.41$0.41$0.590.69$74.59

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 13 found (avg debit $0.44, cheapest $0.10)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$85.00Aug 7Aug 14$0.1030.2%29.8%
$80.00Jul 10Jul 17$0.12431.9%34.7%
$79.00Jul 17Jul 24$0.1230.9%25.5%
$77.00Jul 10Jul 17$0.20288.3%23.9%
$70.00Jul 10Jul 17$0.501347.2%38.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$72.00Jul 10Jul 17$0.10354.9%25.2%
$70.00Jul 17Aug 7$0.3938.6%28.3%
$76.00Jul 10Jul 17$0.55141.3%25.3%
$71.00Jul 17Aug 7$0.6333.8%28.7%
$75.00Jul 10Jul 17$0.8569.8%23.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 17 found (cheapest 0.44% of stock, avg 4.02%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$75.00Jul 10$0.20$0.13$0.33$74.67$75.330.44%
$76.00Jul 10$0.05$0.98$1.03$74.97$77.031.37%
$74.00Jul 10$0.90$1.08$1.98$72.02$75.982.64%
$75.00Jul 17$1.02$0.98$2.00$73.00$77.002.67%
$73.00Jul 17$1.73$0.33$2.06$70.94$75.062.75%
$77.00Jul 10$0.10$1.98$2.08$74.92$79.082.77%
$76.00Jul 17$0.63$1.53$2.16$73.84$78.162.88%
$74.00Jul 17$1.63$0.57$2.20$71.80$76.202.93%
$72.00Jul 10$2.95$0.05$3.00$69.00$75.004.00%
$73.00Jul 10$1.92$1.08$3.00$70.00$76.004.00%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 77 found (cheapest 0.13% of stock, avg 1.54%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$76.00$72.00Jul 10$0.05$0.05$0.10$71.90$76.10
$77.00$72.00Jul 10$0.10$0.05$0.15$71.85$77.15
$76.00$75.00Jul 10$0.05$0.13$0.18$74.82$76.18
$78.00$72.00Jul 10$0.13$0.05$0.18$71.82$78.18
$77.00$75.00Jul 10$0.10$0.13$0.23$74.77$77.23
$78.00$75.00Jul 10$0.13$0.13$0.26$74.74$78.26
$78.00$72.00Jul 17$0.15$0.15$0.30$71.70$78.30
$80.00$72.00Jul 17$0.15$0.15$0.30$71.70$80.30
$79.00$72.00Jul 17$0.18$0.15$0.33$71.67$79.33
$77.00$72.00Jul 17$0.30$0.15$0.45$71.55$77.45

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 34 found (best R:R 5.25, avg credit $0.93)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
70/7175/76Aug 7$0.84$0.165.25$70.16$75.84
72/7374/75Jul 17$0.79$0.213.76$72.21$74.79
72/7374/75Jul 24$0.75$0.253.00$72.25$74.75
74/7576/77Jul 17$0.74$0.262.85$74.26$76.74
75/7677/78Jul 17$0.70$0.302.33$75.30$77.70
72/7375/76Jul 24$0.68$0.322.12$72.32$75.68
73/7475/76Jul 17$0.63$0.371.70$73.37$75.63
71/7376/78Aug 7$1.16$0.841.38$71.84$77.16
71/7375/76Aug 7$1.15$0.851.35$71.85$76.15
72/7375/76Jul 17$0.57$0.431.33$72.43$75.57

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 24 found (best R:R 15.67, cheapest $0.06)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$75.00$76.00$77.00Jul 17$0.06$0.9415.67
$74.00$75.00$76.00Jul 24$0.07$0.9313.29
$76.00$77.00$78.00Jul 24$0.08$0.9211.50
$78.00$79.00$80.00Jul 24$0.08$0.9211.50
$73.00$74.00$75.00Jul 24$0.12$0.887.33
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$72.00$73.00$74.00Jul 17$0.06$0.9415.67
$74.00$75.00$76.00Jul 17$0.14$0.866.14
$75.00$76.00$77.00Jul 10$0.15$0.855.67
$73.00$74.00$75.00Jul 17$0.17$0.834.88
$65.00$70.00$75.00Aug 21$1.04$3.963.81

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 45 found (best net $-0.26, 28 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$76.00$78.001:2Aug 7-$0.74$1.26
$75.00$77.001:2Aug 14-$0.85$1.15
$77.00$78.001:2Jul 17$0.00$1.00
$79.00$80.001:2Jul 17-$0.12$0.88
$76.00$77.001:2Jul 10-$0.15$0.85
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$73.00$71.001:2Aug 7-$0.26$1.74
$74.00$73.001:2Jul 17-$0.09$0.91
$71.00$70.001:2Jul 17-$0.16$0.84
$75.00$74.001:2Jul 17-$0.16$0.84
$73.00$72.001:2Jul 24-$0.23$0.77

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 15 found (best yield 2.27%, avg 0.94%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$76.00Aug 7$1.700.451.3%2.27%3.57%1915
$77.00Aug 14$1.500.402.6%2.00%4.64%1--
$76.00Jul 31$1.400.431.3%1.87%3.17%3--
$78.00Aug 7$1.150.344.0%1.53%5.51%24
$80.00Aug 21$1.050.276.6%1.40%8.04%207.6K
$76.00Jul 24$0.950.411.3%1.27%2.57%3--
$77.00Jul 24$0.650.312.6%0.87%3.51%1--
$76.00Jul 17$0.550.361.3%0.73%2.04%171.3K
$81.00Aug 7$0.400.188.0%0.53%8.50%59--
$78.00Jul 24$0.350.214.0%0.47%4.44%2--

Current 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 2,438
Total Puts 7,863
Put/Call Ratio 3.23
Net Difference -5,425

Prior's Put/Call Breakdown

Total Calls 5,515
Total Puts 5,538
Put/Call Ratio 1.00
Net Difference -23

Prior 7-Day Put/Call Summary

Total Calls 26,142
Total Puts 36,597
Average Put/Call Ratio 1.40
Ratio Trend Rising

Daily Put/Call History (Last 7 Days)

Date Calls Puts Ratio Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker Earnings Date Days Away Call Volume Put Volume IV Rank
Loading data...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All