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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 28.50 | 32.40 | % | 0 | 0 | 2.95 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 35.00 | 23.50 | 27.40 | % | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 40.00 | 19.40 | 22.00 | % | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 42.00 | 16.60 | 20.40 | % | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 43.00 | 16.40 | 19.40 | % | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 44.00 | 14.60 | 18.60 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 45.00 | 13.90 | 17.60 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 46.00 | 12.90 | 16.00 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 47.00 | 12.50 | 15.60 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 48.00 | 11.40 | 14.50 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 49.00 | 9.60 | 13.50 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 50.00 | 9.40 | 12.40 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 51.00 | 8.10 | 10.60 | % | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 52.00 | 7.10 | 9.40 | 5.50 | 0.00 | 0.00% | 0 | 11 | 0.72 | 0.99 | 0.01 | -0.01 | 1/14/2025 | 1/21/2025 4:00:00 PM EST |
| 53.00 | 5.60 | 9.40 | 7.52 | 0.00 | 0.00% | 0 | 1 | 0.94 | 0.99 | 0.01 | -0.01 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 54.00 | 5.80 | 7.60 | 3.70 | 0.00 | 0.00% | 0 | 3 | 0.65 | 0.98 | 0.01 | -0.01 | 1/14/2025 | 1/21/2025 4:00:00 PM EST |
| 55.00 | 3.70 | 7.60 | 3.57 | 0.00 | 0.00% | 0 | 4 | 0.67 | 0.96 | 0.03 | -0.01 | 1/14/2025 | 1/21/2025 4:00:00 PM EST |
| 56.00 | 4.40 | 6.40 | 3.07 | 0.00 | 0.00% | 0 | 8 | 0.72 | 0.91 | 0.04 | -0.02 | 1/14/2025 | 1/21/2025 4:00:00 PM EST |
| 57.00 | 3.80 | 4.20 | 2.80 | 0.00 | 0.00% | 0 | 31 | 0.23 | 0.86 | 0.06 | -0.03 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 58.00 | 2.85 | 3.40 | 3.14 | 0.00 | 0.00% | 0 | 25 | 0.39 | 0.79 | 0.08 | -0.04 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 59.00 | 2.25 | 2.60 | 2.00 | 0.00 | 0.00% | 0 | 38 | 0.27 | 0.70 | 0.10 | -0.04 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 60.00 | 1.60 | 2.10 | 1.80 | 0.00 | 0.00% | 0 | 277 | 0.28 | 0.60 | 0.12 | -0.04 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 61.00 | 1.05 | 1.35 | 1.15 | 0.00 | 0.00% | 0 | 10 | 0.25 | 0.48 | 0.12 | -0.04 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 62.00 | 0.65 | 0.90 | 0.65 | 0.00 | 0.00% | 0 | 7 | 0.25 | 0.36 | 0.12 | -0.04 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 63.00 | 0.40 | 0.60 | % | 0 | 0 | 0.25 | 0.26 | 0.10 | -0.03 | 1/21/2025 4:00:00 PM EST | |||
| 64.00 | 0.20 | 0.40 | 0.15 | 0.00 | 0.00% | 0 | 1 | 0.25 | 0.18 | 0.08 | -0.03 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 65.00 | 0.00 | 0.45 | % | 0 | 0 | 0.27 | 0.12 | 0.06 | -0.02 | 1/21/2025 4:00:00 PM EST | |||
| 66.00 | 0.05 | 0.25 | 0.07 | 0.00 | 0.00% | 0 | 1 | 0.28 | 0.07 | 0.04 | -0.01 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 67.00 | 0.00 | 0.70 | % | 0 | 0 | 0.51 | 0.04 | 0.02 | -0.01 | 1/21/2025 4:00:00 PM EST | |||
| 68.00 | 0.00 | 0.75 | % | 0 | 0 | 0.57 | 0.02 | 0.01 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 69.00 | 0.00 | 0.30 | % | 0 | 0 | 0.46 | 0.01 | 0.01 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 70.00 | 0.00 | 0.75 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 71.00 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST | |||||
| 72.00 | 0.00 | 1.30 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 75.00 | 0.00 | 0.75 | % | 0 | 0 | 0.85 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 2.15 | % | 0 | 0 | 3.14 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 35.00 | 0.00 | 1.75 | % | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 40.00 | 0.00 | 0.75 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 42.00 | 0.00 | 0.75 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 43.00 | 0.00 | 0.75 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 44.00 | 0.00 | 0.75 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 45.00 | 0.00 | 0.75 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 46.00 | 0.00 | 0.75 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 47.00 | 0.00 | 2.05 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 48.00 | 0.00 | 4.80 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 49.00 | 0.00 | 0.75 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 50.00 | 0.00 | 0.75 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 51.00 | 0.00 | 0.75 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 52.00 | 0.00 | 0.15 | 0.20 | 0.00 | 0.00% | 0 | 9,830 | 0.46 | -0.01 | 0.01 | -0.01 | 1/14/2025 | 1/21/2025 4:00:00 PM EST |
| 53.00 | 0.00 | 1.35 | 0.09 | 0.00 | 0.00% | 0 | 14 | 0.92 | -0.01 | 0.01 | -0.01 | 1/17/2025 | 1/21/2025 4:00:00 PM EST |
| 54.00 | 0.00 | 0.95 | 0.50 | 0.00 | 0.00% | 0 | 2 | 0.73 | -0.02 | 0.01 | -0.01 | 1/14/2025 | 1/21/2025 4:00:00 PM EST |
| 55.00 | 0.00 | 1.75 | 0.40 | 0.00 | 0.00% | 0 | 3 | 0.81 | -0.04 | 0.03 | -0.01 | 1/15/2025 | 1/21/2025 4:00:00 PM EST |
| 56.00 | 0.10 | 0.25 | 0.36 | 0.00 | 0.00% | 0 | 28 | 0.29 | -0.09 | 0.04 | -0.02 | 1/16/2025 | 1/21/2025 4:00:00 PM EST |
| 57.00 | 0.20 | 1.15 | 2.00 | 0.00 | 0.00% | 0 | 1 | 0.41 | -0.14 | 0.06 | -0.03 | 1/7/2025 | 1/21/2025 4:00:00 PM EST |
| 58.00 | 0.00 | 1.00 | 0.40 | 0.00 | 0.00% | 0 | 1 | 0.29 | -0.21 | 0.08 | -0.04 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 59.00 | 0.55 | 0.70 | % | 0 | 0 | 0.25 | -0.30 | 0.10 | -0.04 | 1/21/2025 4:00:00 PM EST | |||
| 60.00 | 0.85 | 1.05 | 1.00 | 0.00 | 0.00% | 0 | 16 | 0.25 | -0.40 | 0.12 | -0.04 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 61.00 | 1.25 | 1.55 | % | 0 | 0 | 0.24 | -0.52 | 0.12 | -0.04 | 1/21/2025 4:00:00 PM EST | |||
| 62.00 | 1.75 | 2.25 | % | 0 | 0 | 0.24 | -0.64 | 0.12 | -0.04 | 1/21/2025 4:00:00 PM EST | |||
| 63.00 | 2.30 | 3.00 | % | 0 | 0 | 0.29 | -0.74 | 0.10 | -0.03 | 1/21/2025 4:00:00 PM EST | |||
| 64.00 | 1.90 | 4.50 | % | 0 | 0 | 0.46 | -0.82 | 0.08 | -0.03 | 1/21/2025 4:00:00 PM EST | |||
| 65.00 | 3.70 | 6.30 | % | 0 | 0 | 0.69 | -0.88 | 0.06 | -0.02 | 1/21/2025 4:00:00 PM EST | |||
| 66.00 | 4.30 | 7.50 | % | 0 | 0 | 0.80 | -0.93 | 0.04 | -0.01 | 1/21/2025 4:00:00 PM EST | |||
| 67.00 | 5.60 | 7.60 | % | 0 | 0 | 0.65 | -0.96 | 0.02 | -0.01 | 1/21/2025 4:00:00 PM EST | |||
| 68.00 | 5.90 | 9.50 | % | 0 | 0 | 0.73 | -0.98 | 0.01 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 69.00 | 7.60 | 10.50 | % | 0 | 0 | 0.96 | -0.99 | 0.01 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 70.00 | 8.70 | 10.30 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 71.00 | 9.50 | 12.50 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 72.00 | 10.50 | 12.10 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 75.00 | 13.60 | 16.50 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST |