Options Chain for WILLIAMS COS INC COM (WMB) - $57.44 as of 2/21/2025 9:47:31 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 20.50 | 24.50 | % | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 40.00 | 15.10 | 19.60 | % | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 43.00 | 12.10 | 16.60 | 16.02 | 0.00 | 0.00% | 0 | 1 | 1.81 | 1.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 3:59:48 PM EST |
| 44.00 | 11.10 | 15.60 | % | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 45.00 | 10.10 | 14.60 | % | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 46.00 | 9.10 | 13.60 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 47.00 | 8.50 | 12.60 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 48.00 | 7.10 | 11.50 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 49.00 | 6.70 | 10.70 | % | 0 | 0 | 1.23 | 0.99 | 0.00 | -0.01 | 2/21/2025 3:59:48 PM EST | |||
| 50.00 | 5.60 | 9.70 | % | 0 | 0 | 1.14 | 0.99 | 0.01 | -0.01 | 2/21/2025 3:59:48 PM EST | |||
| 51.00 | 4.10 | 8.00 | % | 0 | 0 | 0.93 | 0.97 | 0.02 | -0.02 | 2/21/2025 3:59:48 PM EST | |||
| 52.00 | 4.30 | 7.20 | % | 0 | 0 | 0.96 | 0.93 | 0.03 | -0.02 | 2/21/2025 3:59:48 PM EST | |||
| 53.00 | 3.40 | 6.80 | 4.17 | 0.00 | 0.00% | 0 | 2 | 0.95 | 0.91 | 0.04 | -0.03 | 1/30/2025 | 2/21/2025 3:59:48 PM EST |
| 54.00 | 1.60 | 5.60 | 4.30 | 0.00 | 0.00% | 0 | 36 | 0.28 | 0.83 | 0.06 | -0.04 | 2/18/2025 | 2/21/2025 3:59:48 PM EST |
| 55.00 | 2.90 | 3.10 | 2.96 | -1.04 | -26.00% | 2 | 66 | 0.35 | 0.77 | 0.08 | -0.04 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 56.00 | 1.60 | 2.35 | 2.55 | 0.00 | 0.00% | 0 | 22 | 0.32 | 0.68 | 0.10 | -0.05 | 2/20/2025 | 2/21/2025 3:59:48 PM EST |
| 57.00 | 1.55 | 1.70 | 2.60 | +0.50 | +23.81% | 4 | 1,712 | 0.30 | 0.57 | 0.12 | -0.05 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 58.00 | 1.05 | 1.45 | 1.10 | -0.45 | -29.04% | 3 | 67 | 0.30 | 0.45 | 0.12 | -0.05 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 59.00 | 0.05 | 1.40 | 0.75 | -0.05 | -6.25% | 4 | 29 | 0.29 | 0.33 | 0.11 | -0.05 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 60.00 | 0.40 | 0.55 | 0.60 | 0.00 | 0.00% | 0 | 289 | 0.29 | 0.24 | 0.10 | -0.04 | 2/19/2025 | 2/21/2025 3:59:48 PM EST |
| 61.00 | 0.25 | 1.25 | 0.47 | -0.03 | -6.00% | 1 | 269 | 0.30 | 0.17 | 0.08 | -0.03 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 62.00 | 0.10 | 0.25 | 0.29 | +0.01 | +3.58% | 1 | 8 | 0.29 | 0.11 | 0.06 | -0.02 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 63.00 | 0.05 | 0.15 | 0.18 | % | 2 | 0 | 0.30 | 0.08 | 0.04 | -0.02 | 2/21/2025 | 2/21/2025 3:59:48 PM EST | |
| 64.00 | 0.00 | 0.15 | % | 0 | 0 | 0.37 | 0.04 | 0.03 | -0.01 | 2/21/2025 3:59:48 PM EST | |||
| 65.00 | 0.00 | 0.35 | % | 0 | 0 | 0.52 | 0.02 | 0.02 | -0.01 | 2/21/2025 3:59:48 PM EST | |||
| 66.00 | 0.00 | 2.15 | % | 0 | 0 | 1.11 | 0.01 | 0.01 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 67.00 | 0.00 | 2.15 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 68.00 | 0.00 | 2.15 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 69.00 | 0.00 | 3.30 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 70.00 | 0.00 | 2.15 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 71.00 | 0.00 | 2.15 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 72.00 | 0.00 | 2.15 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 75.00 | 0.00 | 2.15 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 80.00 | 0.00 | 2.15 | % | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:48 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.95 | % | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 40.00 | 0.00 | 2.15 | % | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 43.00 | 0.00 | 0.95 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 44.00 | 0.00 | 1.75 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 45.00 | 0.00 | 0.95 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 46.00 | 0.00 | 2.15 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 47.00 | 0.00 | 2.15 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 48.00 | 0.00 | 2.15 | 0.47 | 0.00 | 0.00% | 0 | 2 | 1.39 | 0.00 | 0.00 | 0.00 | 1/27/2025 | 2/21/2025 3:59:48 PM EST |
| 49.00 | 0.00 | 2.15 | 0.15 | 0.00 | 0.00% | 0 | 4 | 1.30 | -0.01 | 0.00 | -0.01 | 2/10/2025 | 2/21/2025 3:59:48 PM EST |
| 50.00 | 0.00 | 2.20 | % | 0 | 0 | 1.23 | -0.01 | 0.01 | -0.01 | 2/21/2025 3:59:48 PM EST | |||
| 51.00 | 0.00 | 0.50 | 0.42 | 0.00 | 0.00% | 0 | 4 | 0.60 | -0.03 | 0.02 | -0.02 | 2/4/2025 | 2/21/2025 3:59:48 PM EST |
| 52.00 | 0.05 | 0.20 | 0.11 | 0.00 | 0.00% | 0 | 13 | 0.34 | -0.07 | 0.03 | -0.02 | 2/20/2025 | 2/21/2025 3:59:48 PM EST |
| 53.00 | 0.10 | 1.90 | 0.80 | 0.00 | 0.00% | 0 | 29 | 0.56 | -0.09 | 0.04 | -0.03 | 2/13/2025 | 2/21/2025 3:59:48 PM EST |
| 54.00 | 0.20 | 0.35 | 0.62 | 0.00 | 0.00% | 0 | 40 | 0.32 | -0.17 | 0.06 | -0.04 | 2/13/2025 | 2/21/2025 3:59:48 PM EST |
| 55.00 | 0.40 | 0.50 | 0.50 | +0.06 | +13.64% | 9 | 50 | 0.31 | -0.23 | 0.08 | -0.04 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 56.00 | 0.65 | 2.10 | 0.35 | -0.10 | -22.23% | 18 | 108 | 0.30 | -0.32 | 0.10 | -0.05 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 57.00 | 0.05 | 1.20 | 0.92 | 0.00 | 0.00% | 0 | 10 | 0.29 | -0.43 | 0.12 | -0.05 | 2/20/2025 | 2/21/2025 3:59:48 PM EST |
| 58.00 | 0.45 | 1.70 | 1.00 | -0.70 | -41.18% | 14 | 14 | 0.28 | -0.55 | 0.12 | -0.05 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 59.00 | 2.10 | 2.25 | 1.56 | 0.00 | 0.00% | 0 | 1 | 0.28 | -0.67 | 0.11 | -0.05 | 2/19/2025 | 2/21/2025 3:59:48 PM EST |
| 60.00 | 2.00 | 3.00 | 1.95 | 0.00 | 0.00% | 0 | 13 | 0.28 | -0.76 | 0.10 | -0.04 | 2/19/2025 | 2/21/2025 3:59:48 PM EST |
| 61.00 | 1.20 | 3.90 | % | 0 | 0 | 0.30 | -0.83 | 0.08 | -0.03 | 2/21/2025 3:59:48 PM EST | |||
| 62.00 | 3.10 | 5.10 | % | 0 | 0 | 0.79 | -0.89 | 0.06 | -0.02 | 2/21/2025 3:59:48 PM EST | |||
| 63.00 | 3.60 | 7.70 | % | 0 | 0 | 0.91 | -0.92 | 0.04 | -0.02 | 2/21/2025 3:59:48 PM EST | |||
| 64.00 | 4.50 | 7.40 | % | 0 | 0 | 0.69 | -0.96 | 0.03 | -0.01 | 2/21/2025 3:59:48 PM EST | |||
| 65.00 | 5.00 | 9.00 | % | 0 | 0 | 0.91 | -0.98 | 0.02 | -0.01 | 2/21/2025 3:59:48 PM EST | |||
| 66.00 | 6.10 | 10.60 | % | 0 | 0 | 1.12 | -0.99 | 0.01 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 67.00 | 7.50 | 10.70 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 68.00 | 8.00 | 11.80 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 69.00 | 9.00 | 13.20 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 70.00 | 10.00 | 14.30 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 71.00 | 11.00 | 15.10 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 72.00 | 12.00 | 15.90 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 75.00 | 15.00 | 19.10 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 80.00 | 20.10 | 24.10 | % | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:48 PM EST |