Tour v492
WMB
WILLIAMS COS INC
$71.81 +0.42%
$71.88 (+0.10%)🌙
as of 08/05 07:23 PM
(8/4 19:23) ◀
|
Wednesday, August 5, 2026 (7:23pm)
January 2026
|
▶ (8/6 19:23)
◀ 8/5 19:23 ▶

Option Volume

Detail
ℹ
Current (08/05) 20,827
Calls: 3,227 (15%)
Puts: 17,600 (85%)
Prior (08/04) 43,755
Calls: 7,221 (17%)
Puts: 36,534 (83%)
Current vs Prior -52.40%
Calls: -55.31% (Calls)
Puts: -51.83% (Puts)
Prior 7-Day Total 109,186
Calls: 26,656 (24%)
Puts: 82,530 (76%)
Prior 7-Day Average 15,598
Calls: 3,808 (24%)
Puts: 11,790 (76%)
Current vs Prior 7-Day Avg +33.52%
Calls: -15.26%
Puts: +49.28%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/05) $1.51M
Calls: $321.6K (21%)
Puts: $1.18M (79%)
Prior (08/04) $3.40M
Calls: $1.26M (37%)
Puts: $2.14M (63%)
Current vs Prior -55.71%
Calls: -74.46%
Puts: -44.69%
Prior 7-Day Total $10.11M
Calls: $4.06M (40%)
Puts: $6.04M (60%)
Prior 7-Day Average $1.44M
Calls: $580.7K (40%)
Puts: $863.5K (60%)
Current vs Prior 7-Day Avg +4.27%
Calls: -44.61%
Puts: +37.14%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/05) 5.45
Prior (08/04) 5.06
Current vs Prior +7.80%
Prior 7-Day Average 2.40
Current vs Prior 7-Day Avg +127.01%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/05) 251,831
Calls: 194,507 (77%)
Puts: 57,324 (23%)
Prior (08/04) 180,398
Calls: 134,138 (74%)
Puts: 46,260 (26%)
Current vs Prior +39.60%
Prior 7-Day Total 1,965,874
Calls: 1,414,101 (72%)
Puts: 551,773 (28%)
Prior 7-Day Average 280,839
Calls: 202,014 (72%)
Puts: 78,824 (28%)
Current vs Prior 7-Day Avg -10.33%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/07) | Next (08/14)Expiry (08/21) | Next (09/18)
Current 2.94% | 4.60%5.05% | 8.12%
Prior 3.50% | 5.36%5.99% | 8.39%
Current vs Prior -15.95% | -14.20%-15.54% | -3.24%
Prior 7-Day Avg 4.08% | 5.60%6.97% | 8.94%
Current vs 7-Day Avg -27.95% | -18.00%-27.51% | -9.17%
Prior 7-Day Eod 3.50% | 5.36%5.99% | 8.39%
Current vs 7-Day Eod -15.95% | -14.20%-15.54% | -3.24%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 10.52% | 13.21%
Calls: 12.12% | 16.43%
Puts: 8.93% | 10.00%
Prior 10.52% | 13.21%
Calls: 12.12% | 16.43%
Puts: 8.93% | 10.00%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 76.38% | 18.77%
Calls: 63.32% | 18.12%
Puts: 89.45% | 19.43%
Current vs 7-Day Avg -86.23% | -29.63%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bearish conviction with 79% of dollar volume in puts ($1.18M) vs calls ($321.6K). Light premium activity with dollar volume down 56% vs prior. Below-average activity with volume down 52% vs prior. Extreme bearish P/C ratio of 5.45 - heavy put buying.

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 BEARISH
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
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 7 of results (avg 8.8%, best 7.6%)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Sep 183.704.00$3.857.8%190.611.1K
$72.00Aug 211.651.80$1.738.7%1740.50456
$75.00Sep 181.451.60$1.539.8%1090.342.4K
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Sep 181.902.05$1.987.6%480.391.3K
$72.00Aug 211.701.85$1.788.4%240.50983
$71.00Aug 281.501.65$1.589.5%180.42--
$72.00Aug 281.952.15$2.059.8%20.509

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 5 found (avg $0.79, cheapest $0.55)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$74.00Aug 140.500.60$0.5518.2%140.27--
$75.00Aug 210.600.70$0.6515.4%1600.258.7K
$74.00Aug 210.851.00$0.9316.1%20.33235
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$69.00Aug 280.800.95$0.8817.0%190.27--
$70.00Aug 210.851.00$0.9316.1%20.32--

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 28 found (avg delta 0.74, highest 0.96)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 79.8013.70$11.7533.2%10.96--
$68.00Aug 73.504.30$3.9020.5%10.95--
$67.00Aug 142.956.30$4.6372.4%20.93--
$69.00Aug 72.203.50$2.8545.6%10.91--
$61.00Aug 78.8012.70$10.7536.3%10.90--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$76.00Aug 73.605.30$4.4538.2%10.93--
$80.00Aug 217.309.10$8.2022.0%200.92110
$77.00Aug 74.506.20$5.3531.8%10.91--
$80.00Sep 188.309.60$8.9514.5%200.8680
$75.00Aug 213.505.10$4.3037.2%10.75--

Most actively traded options today. High liquidity = easy entry/exit. 93 active (total vol 20.0K, top 16.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$77.00Aug 280.100.85$0.48156.2%6330.18--
$79.00Aug 280.200.50$0.3585.7%2500.1374
$80.00Sep 110.050.50$0.28160.7%2500.10--
$72.00Aug 211.651.80$1.738.7%1740.50456
$80.00Sep 180.350.60$0.4852.1%1740.143.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Sep 180.500.65$0.5726.3%16.3K0.152.3K
$70.00Aug 70.050.25$0.15133.3%1740.15433
$71.00Aug 70.150.50$0.33106.1%1270.30336
$72.00Aug 141.301.60$1.4520.7%630.51357
$70.00Sep 181.902.05$1.987.6%480.391.3K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 24 strikes (avg 41.5%, max 148.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$80.00Aug 7Sep 1870.3%28.3%148.4%1783.6K
$85.00Aug 21Sep 1850.9%32.0%59.1%298.1K
$68.00Aug 7Aug 1446.5%30.0%55.3%3--
$75.00Aug 7Sep 1844.3%28.9%53.3%1654.8K
$69.00Aug 7Aug 1443.1%31.9%35.3%21
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$67.00Aug 7Sep 468.7%28.0%145.3%28--
$60.00Aug 21Sep 1854.1%29.9%80.7%582.3K
$68.00Aug 7Sep 1146.5%29.3%58.6%34166
$69.00Aug 7Sep 443.1%27.6%56.0%17368
$65.00Aug 14Sep 1837.6%28.2%33.1%16.3K2.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 52 found (best R:R 29.00, avg 4.16)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$80.00$85.00Sep 18$0.25$4.75$0.2519.00$80.25
$77.00$79.00Aug 28$0.13$1.87$0.1314.38$77.13
$76.00$78.00Aug 21$0.23$1.77$0.237.70$76.23
$71.00$72.00Aug 21$0.12$0.88$0.127.33$71.12
$76.00$77.00Aug 28$0.15$0.85$0.155.67$76.15
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$64.00$58.00Sep 11$0.20$5.80$0.2029.00$63.80
$69.00$65.00Aug 14$0.35$3.65$0.3510.43$68.65
$65.00$60.00Sep 18$0.44$4.56$0.4410.36$64.56
$68.00$66.00Sep 11$0.20$1.80$0.209.00$67.80
$68.00$66.00Aug 21$0.23$1.77$0.237.70$67.77

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 62 found (best R:R 45.67, avg 2.14)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$61.00$68.00Aug 7$6.85$6.85$0.1545.67$67.85
$68.00$69.00Aug 14$0.90$0.90$0.109.00$68.90
$70.00$71.00Aug 14$0.70$0.70$0.302.33$70.70
$71.00$72.00Aug 7$0.68$0.68$0.322.13$71.68
$69.00$70.00Aug 14$0.60$0.60$0.401.50$69.60
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$76.00$73.00Aug 7$2.87$2.87$0.1322.08$73.13
$77.00$76.00Aug 7$0.90$0.90$0.109.00$76.10
$80.00$75.00Sep 18$4.10$4.10$0.904.56$75.90
$73.00$72.00Aug 7$0.80$0.80$0.204.00$72.20
$80.00$75.00Aug 21$3.90$3.90$1.103.55$76.10

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 23 found (avg debit $0.43, cheapest $0.10)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$78.00Aug 14Aug 21$0.1033.9%29.8%
$80.00Aug 7Aug 21$0.1270.3%33.9%
$68.00Aug 7Aug 14$0.1546.5%30.0%
$76.00Aug 14Aug 21$0.2330.6%29.0%
$70.00Aug 7Aug 14$0.2735.8%30.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$69.00Aug 7Aug 14$0.3343.1%31.9%
$66.00Aug 21Sep 4$0.3331.0%30.2%
$67.00Aug 7Aug 28$0.3568.7%29.5%
$68.00Aug 7Aug 21$0.3846.5%29.1%
$70.00Aug 7Aug 14$0.4835.8%30.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 22 found (cheapest 1.99% of stock, avg 5.60%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$72.00Aug 7$0.65$0.78$1.43$70.57$73.431.99%
$71.00Aug 7$1.33$0.33$1.66$69.34$72.662.31%
$73.00Aug 7$0.35$1.58$1.93$71.07$74.932.69%
$70.00Aug 7$2.28$0.15$2.43$67.57$72.433.38%
$72.00Aug 14$1.30$1.45$2.75$69.25$74.753.83%
$71.00Aug 14$1.85$0.98$2.83$68.17$73.833.94%
$69.00Aug 7$2.85$0.10$2.95$66.05$71.954.11%
$73.00Aug 14$0.98$2.17$3.15$69.85$76.154.39%
$71.00Aug 21$1.85$1.30$3.15$67.85$74.154.39%
$70.00Aug 14$2.55$0.63$3.18$66.82$73.184.43%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 105 found (cheapest 0.28% of stock, avg 2.04%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$75.00$69.00Aug 7$0.10$0.10$0.20$68.80$75.20
$74.00$69.00Aug 7$0.13$0.10$0.23$68.77$74.23
$75.00$67.00Aug 7$0.10$0.13$0.23$66.77$75.23
$75.00$70.00Aug 7$0.10$0.15$0.25$69.75$75.25
$74.00$67.00Aug 7$0.13$0.13$0.26$66.74$74.26
$74.00$70.00Aug 7$0.13$0.15$0.28$69.72$74.28
$75.00$71.00Aug 7$0.10$0.33$0.43$70.57$75.43
$73.00$69.00Aug 7$0.35$0.10$0.45$68.55$73.45
$74.00$71.00Aug 7$0.13$0.33$0.46$70.54$74.46
$73.00$67.00Aug 7$0.35$0.13$0.48$66.52$73.48

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 85 found (best R:R 9.00, avg credit $0.85)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
71/7273/74Aug 14$0.90$0.109.00$71.10$73.90
72/7374/75Aug 21$0.88$0.127.33$72.12$74.88
70/7172/73Aug 21$0.83$0.174.88$70.17$72.83
71/7273/74Aug 21$0.82$0.184.56$71.18$73.82
72/7375/76Aug 21$0.82$0.184.56$72.18$75.82
71/7275/76Aug 28$0.79$0.213.76$71.21$75.79
70/7173/74Aug 14$0.78$0.223.55$70.22$73.78
71/7274/75Aug 28$0.77$0.233.35$71.23$74.77
69/7072/73Aug 21$0.76$0.243.17$69.24$72.76
71/7274/75Aug 21$0.76$0.243.17$71.24$74.76

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 34 found (best R:R 15.67, cheapest $0.06)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$73.00$74.00$75.00Aug 21$0.06$0.9415.67
$74.00$75.00$76.00Aug 21$0.06$0.9415.67
$74.00$75.00$76.00Sep 4$0.07$0.9313.29
$72.00$73.00$74.00Aug 7$0.08$0.9211.50
$76.00$78.00$80.00Aug 21$0.18$1.8210.11
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$69.00$70.00$71.00Aug 28$0.06$0.9415.67
$69.00$70.00$71.00Aug 21$0.07$0.9313.29
$70.00$71.00$72.00Aug 28$0.09$0.9110.11
$68.00$69.00$70.00Aug 21$0.10$0.909.00
$70.00$71.00$72.00Aug 21$0.11$0.898.09

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 62 found (best net $--, 44 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$80.00$85.001:2Aug 21-$0.25$4.75
$78.00$80.001:2Aug 21-$0.10$1.90
$77.00$79.001:2Aug 28-$0.22$1.78
$74.00$75.001:2Aug 7-$0.07$0.93
$73.00$74.001:2Aug 14-$0.12$0.88
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$64.00$58.001:2Sep 11$0.00$6.00
$66.00$60.001:2Aug 21-$0.16$5.84
$80.00$75.001:2Aug 21-$0.40$4.60
$80.00$75.001:2Sep 18-$0.75$4.25
$69.00$67.001:2Sep 4-$0.10$1.90

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 24 found (best yield 2.30%, avg 0.92%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$72.00Aug 21$1.650.500.3%2.30%2.56%174456
$75.00Sep 18$1.450.344.4%2.02%6.46%1092.4K
$72.00Aug 14$1.200.480.3%1.67%1.94%9419
$73.00Aug 21$1.200.411.7%1.67%3.33%10775
$74.00Aug 28$1.150.363.0%1.60%4.65%18--
$75.00Sep 4$1.000.324.4%1.39%5.83%33499
$74.00Aug 21$0.850.333.0%1.18%4.23%2235
$75.00Aug 28$0.850.294.4%1.18%5.63%18--
$73.00Aug 14$0.800.381.7%1.11%2.77%1848
$76.00Sep 4$0.800.265.8%1.11%6.95%1852

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 3,227
Total Puts 17,600
Put/Call Ratio 5.45
Net Difference -14,373

Prior's Put/Call Breakdown

Total Calls 7,221
Total Puts 36,534
Put/Call Ratio 5.06
Net Difference -29,313

Prior 7-Day Put/Call Summary

Total Calls 26,656
Total Puts 82,530
Average Put/Call Ratio 2.40
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