Options Chain for WILLIAMS COS INC COM (WMB) - $59.19 as of 3/28/2025 9:22:09 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 22.70 | 26.30 | % | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 40.00 | 17.40 | 21.50 | % | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 44.00 | 13.50 | 17.50 | % | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 45.00 | 12.40 | 16.50 | % | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 46.00 | 11.40 | 15.50 | % | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 47.00 | 10.40 | 14.50 | % | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 48.00 | 9.40 | 13.30 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 49.00 | 8.40 | 12.30 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 50.00 | 7.40 | 11.30 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 51.00 | 6.40 | 10.30 | % | 0 | 0 | 1.16 | 0.99 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 52.00 | 5.50 | 9.60 | 6.05 | 0.00 | 0.00% | 0 | 5 | 1.16 | 0.99 | 0.01 | -0.01 | 3/3/2025 | 3/28/2025 3:59:50 PM EST |
| 53.00 | 4.50 | 8.60 | % | 0 | 0 | 1.07 | 0.97 | 0.02 | -0.01 | 3/28/2025 3:59:50 PM EST | |||
| 54.00 | 4.20 | 7.40 | 3.00 | 0.00 | 0.00% | 0 | 5 | 0.93 | 0.95 | 0.03 | -0.02 | 3/13/2025 | 3/28/2025 3:59:50 PM EST |
| 55.00 | 4.10 | 5.20 | 2.00 | 0.00 | 0.00% | 0 | 2 | 0.52 | 0.90 | 0.05 | -0.03 | 3/6/2025 | 3/28/2025 3:59:50 PM EST |
| 56.00 | 2.90 | 3.70 | 5.00 | 0.00 | 0.00% | 0 | 32 | 0.17 | 0.84 | 0.07 | -0.03 | 3/26/2025 | 3/28/2025 3:59:50 PM EST |
| 57.00 | 2.05 | 2.90 | 4.60 | 0.00 | 0.00% | 0 | 1,603 | 0.20 | 0.76 | 0.09 | -0.04 | 3/24/2025 | 3/28/2025 3:59:50 PM EST |
| 58.00 | 1.85 | 2.20 | 2.15 | 0.00 | 0.00% | 0 | 20 | 0.27 | 0.66 | 0.11 | -0.05 | 3/27/2025 | 3/28/2025 3:59:50 PM EST |
| 59.00 | 1.40 | 1.55 | 1.55 | 0.00 | 0.00% | 0 | 21 | 0.29 | 0.55 | 0.12 | -0.05 | 3/27/2025 | 3/28/2025 3:59:50 PM EST |
| 60.00 | 0.90 | 1.05 | 0.90 | -0.31 | -25.62% | 1 | 28 | 0.28 | 0.42 | 0.13 | -0.05 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 61.00 | 0.55 | 0.65 | 0.65 | 0.00 | 0.00% | 1 | 84 | 0.27 | 0.30 | 0.12 | -0.04 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 62.00 | 0.30 | 0.40 | 0.35 | -0.61 | -63.55% | 26 | 19 | 0.27 | 0.19 | 0.10 | -0.03 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 63.00 | 0.00 | 0.25 | 0.34 | 0.00 | 0.00% | 0 | 117 | 0.39 | 0.12 | 0.07 | -0.02 | 3/26/2025 | 3/28/2025 3:59:50 PM EST |
| 64.00 | 0.00 | 0.30 | 0.27 | 0.00 | 0.00% | 0 | 46 | 0.35 | 0.07 | 0.05 | -0.02 | 3/25/2025 | 3/28/2025 3:59:50 PM EST |
| 65.00 | 0.00 | 1.35 | 0.11 | 0.00 | 0.00% | 0 | 60 | 0.71 | 0.04 | 0.03 | -0.01 | 3/26/2025 | 3/28/2025 3:59:50 PM EST |
| 66.00 | 0.00 | 1.35 | % | 0 | 0 | 0.77 | 0.02 | 0.02 | -0.01 | 3/28/2025 3:59:50 PM EST | |||
| 67.00 | 0.00 | 0.10 | % | 0 | 0 | 0.37 | 0.01 | 0.01 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 68.00 | 0.00 | 1.35 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 69.00 | 0.00 | 1.35 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 70.00 | 0.00 | 1.35 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 71.00 | 0.00 | 1.35 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 72.00 | 0.00 | 1.35 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 75.00 | 0.00 | 1.50 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 80.00 | 0.00 | 1.50 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 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 | 0.10 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 40.00 | 0.00 | 0.10 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 44.00 | 0.00 | 1.35 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 45.00 | 0.00 | 1.35 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 46.00 | 0.00 | 1.35 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 47.00 | 0.00 | 1.35 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 48.00 | 0.00 | 0.30 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 49.00 | 0.00 | 0.10 | 0.40 | 0.00 | 0.00% | 0 | 2 | 0.62 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 3/28/2025 3:59:50 PM EST |
| 50.00 | 0.00 | 0.30 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 51.00 | 0.00 | 0.55 | 0.10 | 0.00 | 0.00% | 0 | 26 | 0.72 | -0.01 | 0.00 | 0.00 | 3/20/2025 | 3/28/2025 3:59:50 PM EST |
| 52.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 14 | 0.52 | -0.01 | 0.01 | -0.01 | 3/24/2025 | 3/28/2025 3:59:50 PM EST |
| 53.00 | 0.00 | 0.60 | 0.08 | 0.00 | 0.00% | 0 | 5 | 0.70 | -0.03 | 0.02 | -0.01 | 3/24/2025 | 3/28/2025 3:59:50 PM EST |
| 54.00 | 0.00 | 0.65 | 0.28 | 0.00 | 0.00% | 0 | 12 | 0.56 | -0.05 | 0.03 | -0.02 | 3/19/2025 | 3/28/2025 3:59:50 PM EST |
| 55.00 | 0.00 | 0.30 | 0.11 | 0.00 | 0.00% | 0 | 18 | 0.37 | -0.10 | 0.05 | -0.03 | 3/25/2025 | 3/28/2025 3:59:50 PM EST |
| 56.00 | 0.20 | 0.35 | 0.40 | 0.00 | 0.00% | 0 | 50 | 0.33 | -0.16 | 0.07 | -0.03 | 3/21/2025 | 3/28/2025 3:59:50 PM EST |
| 57.00 | 0.45 | 0.55 | 0.45 | +0.05 | +12.50% | 59 | 2,590 | 0.30 | -0.24 | 0.09 | -0.04 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 58.00 | 0.70 | 0.85 | 0.70 | +0.15 | +27.28% | 10 | 265 | 0.28 | -0.34 | 0.11 | -0.05 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 59.00 | 1.05 | 1.20 | 1.20 | +0.05 | +4.35% | 1 | 39 | 0.27 | -0.45 | 0.12 | -0.05 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 60.00 | 1.60 | 1.70 | 1.81 | +0.56 | +44.80% | 12 | 49 | 0.26 | -0.58 | 0.13 | -0.05 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 61.00 | 2.20 | 3.70 | 1.25 | 0.00 | 0.00% | 0 | 32 | 0.26 | -0.70 | 0.12 | -0.04 | 3/25/2025 | 3/28/2025 3:59:50 PM EST |
| 62.00 | 2.95 | 5.00 | 2.67 | 0.00 | 0.00% | 0 | 5 | 0.29 | -0.81 | 0.10 | -0.03 | 3/27/2025 | 3/28/2025 3:59:50 PM EST |
| 63.00 | 3.80 | 4.00 | % | 0 | 0 | 0.31 | -0.88 | 0.07 | -0.02 | 3/28/2025 3:59:50 PM EST | |||
| 64.00 | 2.60 | 6.70 | % | 0 | 0 | 0.84 | -0.93 | 0.05 | -0.02 | 3/28/2025 3:59:50 PM EST | |||
| 65.00 | 3.60 | 7.70 | % | 0 | 0 | 0.90 | -0.96 | 0.03 | -0.01 | 3/28/2025 3:59:50 PM EST | |||
| 66.00 | 4.80 | 8.70 | % | 0 | 0 | 0.97 | -0.98 | 0.02 | -0.01 | 3/28/2025 3:59:50 PM EST | |||
| 67.00 | 5.80 | 9.70 | % | 0 | 0 | 1.03 | -0.99 | 0.01 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 68.00 | 6.80 | 10.70 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 69.00 | 7.80 | 11.70 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 70.00 | 8.80 | 12.70 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 71.00 | 9.80 | 13.70 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 72.00 | 10.80 | 14.70 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 75.00 | 13.80 | 17.70 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 80.00 | 18.80 | 22.70 | % | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST |