Options Chain for WILLIAMS COS INC COM (WMB) - $54.61 as of 3/7/2025 3:22:26 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 22.00 | 26.40 | % | 0 | 0 | 2.87 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:52 PM EST | |||
| 35.00 | 17.00 | 21.80 | % | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:52 PM EST | |||
| 40.00 | 12.10 | 16.60 | % | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:52 PM EST | |||
| 45.00 | 7.40 | 11.30 | 10.53 | 0.00 | 0.00% | 0 | 3 | 1.45 | 1.00 | 0.00 | 0.00 | 3/6/2025 | 3/7/2025 3:59:52 PM EST |
| 46.00 | 6.50 | 10.40 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:52 PM EST | |||
| 47.00 | 5.40 | 9.50 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:52 PM EST | |||
| 48.00 | 6.00 | 8.40 | % | 0 | 0 | 1.21 | 0.98 | 0.03 | 0.00 | 3/7/2025 3:59:52 PM EST | |||
| 49.00 | 4.60 | 6.90 | % | 0 | 0 | 1.11 | 0.93 | 0.05 | -0.01 | 3/7/2025 3:59:52 PM EST | |||
| 50.00 | 4.40 | 4.80 | 5.10 | -0.60 | -10.53% | 43 | 64 | 0.96 | 0.87 | 0.06 | -0.02 | 3/7/2025 | 3/7/2025 3:59:52 PM EST |
| 51.00 | 3.50 | 5.70 | 3.80 | % | 100 | 0 | 0.85 | 0.81 | 0.08 | -0.03 | 3/7/2025 | 3/7/2025 3:59:52 PM EST | |
| 52.00 | 2.10 | 2.90 | 3.30 | -0.70 | -17.50% | 2 | 203 | 0.80 | 0.74 | 0.09 | -0.03 | 3/7/2025 | 3/7/2025 3:59:52 PM EST |
| 53.00 | 2.00 | 2.20 | 1.60 | % | 25 | 0 | 0.64 | 0.64 | 0.10 | -0.04 | 3/7/2025 | 3/7/2025 3:59:52 PM EST | |
| 54.00 | 1.45 | 1.55 | 1.55 | -2.95 | -65.56% | 43 | 98 | 0.34 | 0.53 | 0.11 | -0.04 | 3/7/2025 | 3/7/2025 3:59:52 PM EST |
| 55.00 | 0.95 | 1.10 | 1.20 | -0.11 | -8.40% | 29 | 9,949 | 0.33 | 0.42 | 0.11 | -0.04 | 3/7/2025 | 3/7/2025 3:59:52 PM EST |
| 56.00 | 0.60 | 0.70 | 0.70 | -0.14 | -16.67% | 41 | 78 | 0.33 | 0.31 | 0.10 | -0.04 | 3/7/2025 | 3/7/2025 3:59:52 PM EST |
| 57.00 | 0.00 | 0.45 | 0.50 | -0.10 | -16.67% | 4 | 65 | 0.33 | 0.22 | 0.09 | -0.03 | 3/7/2025 | 3/7/2025 3:59:52 PM EST |
| 58.00 | 0.20 | 0.30 | 0.25 | -0.10 | -28.58% | 89 | 806 | 0.34 | 0.15 | 0.07 | -0.03 | 3/7/2025 | 3/7/2025 3:59:52 PM EST |
| 59.00 | 0.10 | 0.20 | 0.10 | -0.24 | -70.59% | 5 | 127 | 0.42 | 0.09 | 0.05 | -0.02 | 3/7/2025 | 3/7/2025 3:59:52 PM EST |
| 60.00 | 0.05 | 0.15 | 0.10 | -0.03 | -23.08% | 64 | 23,462 | 0.34 | 0.06 | 0.03 | -0.01 | 3/7/2025 | 3/7/2025 3:59:52 PM EST |
| 61.00 | 0.00 | 0.10 | 0.08 | 0.00 | 0.00% | 0 | 9,502 | 0.38 | 0.03 | 0.02 | -0.01 | 3/6/2025 | 3/7/2025 3:59:52 PM EST |
| 62.00 | 0.00 | 0.40 | 0.10 | 0.00 | 0.00% | 0 | 41 | 0.59 | 0.02 | 0.01 | -0.01 | 3/5/2025 | 3/7/2025 3:59:52 PM EST |
| 63.00 | 0.00 | 0.95 | 0.18 | 0.00 | 0.00% | 0 | 28 | 0.85 | 0.01 | 0.01 | 0.00 | 3/3/2025 | 3/7/2025 3:59:52 PM EST |
| 64.00 | 0.00 | 0.55 | 0.18 | 0.00 | 0.00% | 0 | 4 | 0.75 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 3/7/2025 3:59:52 PM EST |
| 65.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 16,090 | 0.58 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 3/7/2025 3:59:52 PM EST |
| 66.00 | 0.00 | 1.55 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:52 PM EST | |||
| 67.00 | 0.00 | 0.75 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:52 PM EST | |||
| 68.00 | 0.00 | 0.75 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:52 PM EST | |||
| 69.00 | 0.00 | 0.75 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:52 PM EST | |||
| 70.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 39 | 0.70 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 3/7/2025 3:59:52 PM EST |
| 75.00 | 0.00 | 2.15 | % | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:52 PM EST | |||
| 80.00 | 0.00 | 0.95 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:52 PM EST | |||
| 85.00 | 0.00 | 2.15 | % | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:52 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 | 0.95 | % | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:52 PM EST | |||
| 35.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 2 | 1.04 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 3/7/2025 3:59:52 PM EST |
| 40.00 | 0.00 | 0.95 | 0.25 | 0.00 | 0.00% | 0 | 2 | 1.45 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 3/7/2025 3:59:52 PM EST |
| 45.00 | 0.00 | 0.20 | 0.03 | 0.00 | 0.00% | 0 | 131 | 0.65 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 3/7/2025 3:59:52 PM EST |
| 46.00 | 0.00 | 2.20 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:52 PM EST | |||
| 47.00 | 0.10 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 4 | 0.83 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 3/7/2025 3:59:52 PM EST |
| 48.00 | 0.15 | 1.20 | % | 0 | 0 | 0.59 | -0.02 | 0.03 | 0.00 | 3/7/2025 3:59:52 PM EST | |||
| 49.00 | 0.20 | 0.30 | 0.25 | % | 6 | 0 | 0.45 | -0.07 | 0.05 | -0.01 | 3/7/2025 | 3/7/2025 3:59:52 PM EST | |
| 50.00 | 0.30 | 0.40 | 0.35 | +0.05 | +16.67% | 17 | 22,607 | 0.40 | -0.13 | 0.06 | -0.02 | 3/7/2025 | 3/7/2025 3:59:52 PM EST |
| 51.00 | 0.45 | 0.60 | 0.32 | 0.00 | 0.00% | 0 | 27 | 0.40 | -0.19 | 0.08 | -0.03 | 3/6/2025 | 3/7/2025 3:59:52 PM EST |
| 52.00 | 0.70 | 1.80 | 1.15 | +0.46 | +66.67% | 237 | 85 | 0.38 | -0.26 | 0.09 | -0.03 | 3/7/2025 | 3/7/2025 3:59:52 PM EST |
| 53.00 | 1.05 | 1.15 | 1.18 | +0.13 | +12.39% | 2 | 55 | 0.38 | -0.36 | 0.10 | -0.04 | 3/7/2025 | 3/7/2025 3:59:52 PM EST |
| 54.00 | 1.45 | 1.55 | 1.68 | +0.28 | +20.00% | 1 | 105 | 0.37 | -0.47 | 0.11 | -0.04 | 3/7/2025 | 3/7/2025 3:59:52 PM EST |
| 55.00 | 2.00 | 2.10 | 2.99 | +1.54 | +106.21% | 29 | 2,856 | 0.36 | -0.58 | 0.11 | -0.04 | 3/7/2025 | 3/7/2025 3:59:52 PM EST |
| 56.00 | 2.65 | 2.80 | 3.23 | +0.82 | +34.03% | 13 | 45 | 0.82 | -0.69 | 0.10 | -0.04 | 3/7/2025 | 3/7/2025 3:59:52 PM EST |
| 57.00 | 3.40 | 3.60 | 3.40 | +1.20 | +54.55% | 8 | 25 | 0.73 | -0.78 | 0.09 | -0.03 | 3/7/2025 | 3/7/2025 3:59:52 PM EST |
| 58.00 | 4.20 | 4.40 | 2.55 | 0.00 | 0.00% | 0 | 1 | 0.84 | -0.85 | 0.07 | -0.03 | 2/28/2025 | 3/7/2025 3:59:52 PM EST |
| 59.00 | 3.40 | 6.30 | 4.00 | 0.00 | 0.00% | 0 | 3 | 0.86 | -0.91 | 0.05 | -0.02 | 3/6/2025 | 3/7/2025 3:59:52 PM EST |
| 60.00 | 6.10 | 6.30 | 5.95 | 0.00 | 0.00% | 0 | 565 | 0.99 | -0.94 | 0.03 | -0.01 | 3/6/2025 | 3/7/2025 3:59:52 PM EST |
| 61.00 | 5.10 | 9.20 | % | 0 | 0 | 1.13 | -0.97 | 0.02 | -0.01 | 3/7/2025 3:59:52 PM EST | |||
| 62.00 | 6.20 | 8.90 | 6.00 | 0.00 | 0.00% | 0 | 1 | 1.17 | -0.98 | 0.01 | -0.01 | 3/4/2025 | 3/7/2025 3:59:52 PM EST |
| 63.00 | 7.20 | 11.50 | % | 0 | 0 | 1.24 | -0.99 | 0.01 | 0.00 | 3/7/2025 3:59:52 PM EST | |||
| 64.00 | 7.60 | 12.00 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:52 PM EST | |||
| 65.00 | 8.70 | 13.40 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:52 PM EST | |||
| 66.00 | 10.10 | 14.10 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:52 PM EST | |||
| 67.00 | 11.10 | 15.10 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:52 PM EST | |||
| 68.00 | 12.10 | 16.50 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:52 PM EST | |||
| 69.00 | 12.90 | 17.50 | % | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:52 PM EST | |||
| 70.00 | 14.20 | 17.50 | % | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:52 PM EST | |||
| 75.00 | 19.10 | 23.10 | % | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:52 PM EST | |||
| 80.00 | 23.70 | 28.50 | % | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:52 PM EST | |||
| 85.00 | 28.70 | 33.50 | % | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:52 PM EST |