Options Chain for WILLIAMS COS INC COM (WMB) - $60.18 as of 1/22/2025 9:32:58 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 33.10 | 37.00 | % | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 30.00 | 27.80 | 32.10 | 15.00 | 0.00 | 0.00% | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 8/19/2024 | 1/21/2025 4:00:00 PM EST |
| 34.00 | 24.00 | 28.10 | % | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 35.00 | 23.20 | 27.10 | 23.20 | 0.00 | 0.00% | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 11/29/2024 | 1/21/2025 4:00:00 PM EST |
| 36.00 | 23.20 | 26.10 | % | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 37.00 | 22.10 | 25.00 | 19.83 | 0.00 | 0.00% | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 11/11/2024 | 1/21/2025 4:00:00 PM EST |
| 38.00 | 21.00 | 24.10 | 20.58 | 0.00 | 0.00% | 0 | 1 | 1.60 | 1.00 | 0.00 | 0.00 | 11/26/2024 | 1/21/2025 4:00:00 PM EST |
| 39.00 | 20.50 | 23.10 | 6.50 | 0.00 | 0.00% | 0 | 18 | 1.50 | 1.00 | 0.00 | 0.00 | 8/22/2024 | 1/21/2025 4:00:00 PM EST |
| 40.00 | 19.70 | 20.60 | 13.70 | 0.00 | 0.00% | 0 | 129 | 1.21 | 1.00 | 0.00 | 0.00 | 12/18/2024 | 1/21/2025 4:00:00 PM EST |
| 41.00 | 18.50 | 20.10 | 14.15 | 0.00 | 0.00% | 0 | 214 | 0.90 | 1.00 | 0.00 | 0.00 | 12/12/2024 | 1/21/2025 4:00:00 PM EST |
| 42.00 | 17.80 | 20.00 | 14.20 | 0.00 | 0.00% | 0 | 77 | 1.28 | 1.00 | 0.00 | 0.00 | 1/13/2025 | 1/21/2025 4:00:00 PM EST |
| 43.00 | 16.50 | 18.30 | 12.21 | 0.00 | 0.00% | 0 | 80 | 1.11 | 1.00 | 0.00 | 0.00 | 12/13/2024 | 1/21/2025 4:00:00 PM EST |
| 44.00 | 15.80 | 17.90 | 13.80 | 0.00 | 0.00% | 0 | 72 | 1.02 | 1.00 | 0.00 | 0.00 | 11/25/2024 | 1/21/2025 4:00:00 PM EST |
| 45.00 | 14.80 | 15.60 | 10.79 | 0.00 | 0.00% | 0 | 334 | 0.72 | 1.00 | 0.00 | 0.00 | 1/2/2025 | 1/21/2025 4:00:00 PM EST |
| 46.00 | 13.60 | 14.70 | 12.36 | 0.00 | 0.00% | 0 | 233 | 0.91 | 1.00 | 0.00 | 0.00 | 1/14/2025 | 1/21/2025 4:00:00 PM EST |
| 47.00 | 12.90 | 14.40 | 12.82 | 0.00 | 0.00% | 0 | 158 | 0.94 | 1.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 4:00:00 PM EST |
| 48.00 | 11.80 | 12.90 | 8.20 | 0.00 | 0.00% | 0 | 414 | 0.59 | 1.00 | 0.00 | 0.00 | 1/6/2025 | 1/21/2025 4:00:00 PM EST |
| 49.00 | 10.50 | 12.00 | 10.82 | 0.00 | 0.00% | 0 | 427 | 0.51 | 0.99 | 0.01 | -0.01 | 1/17/2025 | 1/21/2025 4:00:00 PM EST |
| 50.00 | 9.90 | 10.40 | 10.60 | 0.00 | 0.00% | 0 | 592 | 0.54 | 0.98 | 0.01 | -0.01 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 51.00 | 8.20 | 11.30 | % | 0 | 0 | 0.50 | 0.97 | 0.01 | -0.01 | 1/21/2025 4:00:00 PM EST | |||
| 52.00 | 7.20 | 10.30 | % | 0 | 0 | 0.46 | 0.95 | 0.02 | -0.02 | 1/21/2025 4:00:00 PM EST | |||
| 53.00 | 6.90 | 9.30 | % | 0 | 0 | 0.47 | 0.93 | 0.02 | -0.02 | 1/21/2025 4:00:00 PM EST | |||
| 54.00 | 5.80 | 8.10 | % | 0 | 0 | 0.37 | 0.91 | 0.03 | -0.02 | 1/21/2025 4:00:00 PM EST | |||
| 55.00 | 5.20 | 5.60 | 5.70 | -0.20 | -3.39% | 1 | 1,876 | 0.29 | 0.88 | 0.04 | -0.02 | 1/22/2025 | 1/21/2025 4:00:00 PM EST |
| 56.00 | 3.30 | 6.40 | % | 0 | 0 | 0.41 | 0.84 | 0.05 | -0.03 | 1/21/2025 4:00:00 PM EST | |||
| 57.00 | 2.30 | 5.00 | % | 0 | 0 | 0.28 | 0.79 | 0.06 | -0.03 | 1/21/2025 4:00:00 PM EST | |||
| 58.00 | 1.30 | 3.10 | 3.07 | 0.00 | 0.00% | 0 | 6 | 0.29 | 0.74 | 0.07 | -0.03 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 59.00 | 2.20 | 2.40 | 2.40 | 0.00 | 0.00% | 0 | 2 | 0.29 | 0.67 | 0.08 | -0.03 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 60.00 | 1.65 | 1.85 | 1.87 | -0.43 | -18.70% | 28 | 8,008 | 0.25 | 0.59 | 0.09 | -0.03 | 1/22/2025 | 1/21/2025 4:00:00 PM EST |
| 61.00 | 1.15 | 1.40 | 1.65 | 0.00 | 0.00% | 0 | 38 | 0.26 | 0.50 | 0.09 | -0.03 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 62.00 | 0.85 | 1.05 | 1.15 | 0.00 | 0.00% | 0 | 166 | 0.26 | 0.41 | 0.09 | -0.03 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 63.00 | 0.60 | 0.80 | 0.83 | -0.03 | -3.49% | 1 | 2,560 | 0.25 | 0.33 | 0.08 | -0.03 | 1/22/2025 | 1/21/2025 4:00:00 PM EST |
| 64.00 | 0.45 | 0.60 | % | 0 | 0 | 0.26 | 0.26 | 0.07 | -0.02 | 1/21/2025 4:00:00 PM EST | |||
| 65.00 | 0.30 | 0.45 | 0.46 | -0.04 | -8.00% | 1 | 7,241 | 0.25 | 0.20 | 0.06 | -0.02 | 1/22/2025 | 1/21/2025 4:00:00 PM EST |
| 66.00 | 0.20 | 0.35 | 0.37 | 0.00 | 0.00% | 0 | 1 | 0.27 | 0.15 | 0.05 | -0.02 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 67.00 | 0.00 | 0.70 | % | 0 | 0 | 0.25 | 0.11 | 0.04 | -0.01 | 1/21/2025 4:00:00 PM EST | |||
| 68.00 | 0.05 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 2,450 | 0.26 | 0.08 | 0.03 | -0.01 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 69.00 | 0.00 | 0.20 | % | 0 | 0 | 0.34 | 0.05 | 0.02 | -0.01 | 1/21/2025 4:00:00 PM EST | |||
| 70.00 | 0.00 | 0.20 | 0.13 | -0.07 | -35.00% | 6 | 740 | 0.60 | 0.03 | 0.02 | -0.01 | 1/22/2025 | 1/21/2025 4:00:00 PM EST |
| 71.00 | 0.00 | 0.75 | % | 0 | 0 | 0.63 | 0.02 | 0.01 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 72.00 | 0.00 | 0.75 | % | 0 | 0 | 0.67 | 0.01 | 0.01 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 75.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 4 | 0.45 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 80.00 | 0.00 | 0.75 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 85.00 | 0.00 | 0.75 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 1 | 1.45 | 0.00 | 0.00 | 0.00 | 7/8/2024 | 1/21/2025 4:00:00 PM EST |
| 30.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 1 | 1.72 | 0.00 | 0.00 | 0.00 | 8/29/2024 | 1/21/2025 4:00:00 PM EST |
| 34.00 | 0.00 | 0.75 | 0.17 | 0.00 | 0.00% | 0 | 15 | 1.46 | 0.00 | 0.00 | 0.00 | 10/11/2024 | 1/21/2025 4:00:00 PM EST |
| 35.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 1 | 1.40 | 0.00 | 0.00 | 0.00 | 10/3/2024 | 1/21/2025 4:00:00 PM EST |
| 36.00 | 0.00 | 0.75 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 37.00 | 0.00 | 0.75 | 0.45 | 0.00 | 0.00% | 0 | 2 | 1.28 | 0.00 | 0.00 | 0.00 | 9/30/2024 | 1/21/2025 4:00:00 PM EST |
| 38.00 | 0.00 | 0.75 | 0.56 | 0.00 | 0.00% | 0 | 72 | 1.23 | 0.00 | 0.00 | 0.00 | 8/19/2024 | 1/21/2025 4:00:00 PM EST |
| 39.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 638 | 1.17 | 0.00 | 0.00 | 0.00 | 1/6/2025 | 1/21/2025 4:00:00 PM EST |
| 40.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 194 | 0.79 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 1/21/2025 4:00:00 PM EST |
| 41.00 | 0.00 | 0.75 | 0.60 | 0.00 | 0.00% | 0 | 63 | 1.07 | 0.00 | 0.00 | 0.00 | 10/4/2024 | 1/21/2025 4:00:00 PM EST |
| 42.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 437 | 1.02 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 1/21/2025 4:00:00 PM EST |
| 43.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 235 | 0.97 | 0.00 | 0.00 | 0.00 | 1/3/2025 | 1/21/2025 4:00:00 PM EST |
| 44.00 | 0.00 | 0.75 | 0.17 | 0.00 | 0.00% | 0 | 93 | 0.92 | 0.00 | 0.00 | 0.00 | 1/3/2025 | 1/21/2025 4:00:00 PM EST |
| 45.00 | 0.00 | 0.35 | 0.12 | 0.00 | 0.00% | 0 | 229 | 0.71 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 1/21/2025 4:00:00 PM EST |
| 46.00 | 0.00 | 0.10 | 0.16 | 0.00 | 0.00% | 0 | 577 | 0.52 | 0.00 | 0.00 | 0.00 | 1/6/2025 | 1/21/2025 4:00:00 PM EST |
| 47.00 | 0.00 | 0.75 | 0.18 | 0.00 | 0.00% | 0 | 54 | 0.72 | 0.00 | 0.00 | 0.00 | 1/7/2025 | 1/21/2025 4:00:00 PM EST |
| 48.00 | 0.00 | 0.60 | 0.25 | 0.00 | 0.00% | 0 | 188 | 1.07 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 49.00 | 0.00 | 0.35 | 0.30 | 0.00 | 0.00% | 0 | 488 | 0.48 | -0.01 | 0.01 | -0.01 | 1/10/2025 | 1/21/2025 4:00:00 PM EST |
| 50.00 | 0.00 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 169 | 0.47 | -0.02 | 0.01 | -0.01 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 51.00 | 0.00 | 0.75 | % | 0 | 0 | 0.43 | -0.03 | 0.01 | -0.01 | 1/21/2025 4:00:00 PM EST | |||
| 52.00 | 0.10 | 0.25 | % | 0 | 0 | 0.33 | -0.05 | 0.02 | -0.02 | 1/21/2025 4:00:00 PM EST | |||
| 53.00 | 0.15 | 0.30 | % | 0 | 0 | 0.35 | -0.07 | 0.02 | -0.02 | 1/21/2025 4:00:00 PM EST | |||
| 54.00 | 0.25 | 0.35 | % | 0 | 0 | 0.33 | -0.09 | 0.03 | -0.02 | 1/21/2025 4:00:00 PM EST | |||
| 55.00 | 0.35 | 0.45 | 0.40 | +0.05 | +14.29% | 11 | 1,438 | 0.31 | -0.12 | 0.04 | -0.02 | 1/22/2025 | 1/21/2025 4:00:00 PM EST |
| 56.00 | 0.45 | 0.60 | 0.51 | 0.00 | 0.00% | 0 | 1 | 0.30 | -0.16 | 0.05 | -0.03 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 57.00 | 0.55 | 0.80 | % | 0 | 0 | 0.28 | -0.21 | 0.06 | -0.03 | 1/21/2025 4:00:00 PM EST | |||
| 58.00 | 0.90 | 1.05 | 0.74 | 0.00 | 0.00% | 0 | 5 | 0.27 | -0.26 | 0.07 | -0.03 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 59.00 | 1.25 | 1.45 | 1.25 | 0.00 | 0.00% | 0 | 2 | 0.26 | -0.33 | 0.08 | -0.03 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 60.00 | 1.70 | 1.85 | 1.50 | 0.00 | 0.00% | 0 | 409 | 0.25 | -0.41 | 0.09 | -0.03 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 61.00 | 2.25 | 2.45 | 1.85 | 0.00 | 0.00% | 0 | 63 | 0.25 | -0.50 | 0.09 | -0.03 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 62.00 | 2.90 | 3.10 | % | 0 | 0 | 0.24 | -0.59 | 0.09 | -0.03 | 1/21/2025 4:00:00 PM EST | |||
| 63.00 | 3.40 | 3.90 | % | 0 | 0 | 0.29 | -0.67 | 0.08 | -0.03 | 1/21/2025 4:00:00 PM EST | |||
| 64.00 | 2.90 | 5.20 | % | 0 | 0 | 0.16 | -0.74 | 0.07 | -0.02 | 1/21/2025 4:00:00 PM EST | |||
| 65.00 | 3.70 | 5.90 | 6.11 | 0.00 | 0.00% | 0 | 3 | 0.35 | -0.80 | 0.06 | -0.02 | 1/17/2025 | 1/21/2025 4:00:00 PM EST |
| 66.00 | 4.70 | 7.10 | % | 0 | 0 | 0.22 | -0.85 | 0.05 | -0.02 | 1/21/2025 4:00:00 PM EST | |||
| 67.00 | 5.10 | 8.10 | % | 0 | 0 | 0.64 | -0.89 | 0.04 | -0.01 | 1/21/2025 4:00:00 PM EST | |||
| 68.00 | 7.00 | 9.00 | % | 0 | 0 | 0.50 | -0.92 | 0.03 | -0.01 | 1/21/2025 4:00:00 PM EST | |||
| 69.00 | 7.50 | 10.20 | % | 0 | 0 | 0.47 | -0.95 | 0.02 | -0.01 | 1/21/2025 4:00:00 PM EST | |||
| 70.00 | 8.50 | 11.00 | 10.70 | 0.00 | 0.00% | 0 | 0 | 0.78 | -0.97 | 0.02 | -0.01 | 11/22/2024 | 1/21/2025 4:00:00 PM EST |
| 71.00 | 9.50 | 12.20 | % | 0 | 0 | 0.66 | -0.98 | 0.01 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 72.00 | 10.30 | 12.80 | % | 0 | 0 | 0.54 | -0.99 | 0.01 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 75.00 | 13.20 | 15.90 | 18.00 | 0.00 | 0.00% | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 11/11/2024 | 1/21/2025 4:00:00 PM EST |
| 80.00 | 18.10 | 21.20 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 85.00 | 23.00 | 27.30 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST |