Options Chain for WILLIAMS COS INC COM (WMB) - $59.19 as of 3/31/2025 2:57:17 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 27.70 | 31.80 | % | 0 | 0 | 3.01 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 35.00 | 23.50 | 26.00 | % | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 40.00 | 18.70 | 20.20 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 45.00 | 14.30 | 16.00 | 15.08 | 0.00 | 0.00% | 0 | 1 | 0.85 | 1.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 2:58:58 PM EST |
| 47.00 | 11.50 | 14.10 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 48.00 | 10.50 | 12.40 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 49.00 | 9.50 | 12.10 | % | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 50.00 | 9.50 | 10.30 | 9.80 | -0.20 | -2.00% | 1 | 74 | 0.52 | 0.99 | 0.00 | -0.01 | 3/31/2025 | 3/31/2025 2:58:58 PM EST |
| 51.00 | 6.70 | 10.10 | % | 0 | 0 | 1.03 | 0.99 | 0.01 | -0.01 | 3/31/2025 2:58:58 PM EST | |||
| 52.00 | 6.50 | 9.10 | 8.50 | 0.00 | 0.00% | 0 | 1 | 0.60 | 0.98 | 0.01 | -0.01 | 3/26/2025 | 3/31/2025 2:58:58 PM EST |
| 53.00 | 5.70 | 8.20 | % | 0 | 0 | 0.78 | 0.96 | 0.02 | -0.02 | 3/31/2025 2:58:58 PM EST | |||
| 54.00 | 5.90 | 7.20 | % | 0 | 0 | 0.57 | 0.93 | 0.03 | -0.02 | 3/31/2025 2:58:58 PM EST | |||
| 55.00 | 5.00 | 5.20 | 4.95 | +0.55 | +12.50% | 2 | 1,290 | 0.34 | 0.88 | 0.05 | -0.03 | 3/31/2025 | 3/31/2025 2:58:58 PM EST |
| 56.00 | 4.10 | 4.30 | % | 0 | 0 | 0.32 | 0.83 | 0.06 | -0.03 | 3/31/2025 2:58:58 PM EST | |||
| 57.00 | 3.30 | 3.50 | % | 0 | 0 | 0.31 | 0.76 | 0.08 | -0.04 | 3/31/2025 2:58:58 PM EST | |||
| 58.00 | 2.55 | 2.70 | 2.42 | 0.00 | 0.00% | 0 | 1 | 0.30 | 0.68 | 0.10 | -0.04 | 3/28/2025 | 3/31/2025 2:58:58 PM EST |
| 59.00 | 1.85 | 2.00 | 1.90 | +0.23 | +13.78% | 14 | 11 | 0.29 | 0.58 | 0.11 | -0.05 | 3/31/2025 | 3/31/2025 2:58:58 PM EST |
| 60.00 | 1.30 | 1.40 | 1.27 | +0.12 | +10.44% | 66 | 16,332 | 0.28 | 0.47 | 0.11 | -0.04 | 3/31/2025 | 3/31/2025 2:58:58 PM EST |
| 61.00 | 0.85 | 0.95 | 0.85 | -0.15 | -15.00% | 9 | 686 | 0.27 | 0.35 | 0.11 | -0.04 | 3/31/2025 | 3/31/2025 2:58:58 PM EST |
| 62.00 | 0.50 | 0.60 | 0.55 | +0.09 | +19.57% | 32 | 257 | 0.27 | 0.25 | 0.10 | -0.03 | 3/31/2025 | 3/31/2025 2:58:58 PM EST |
| 63.00 | 0.25 | 0.40 | 0.27 | +0.02 | +8.00% | 1,501 | 288 | 0.26 | 0.16 | 0.08 | -0.03 | 3/31/2025 | 3/31/2025 2:58:58 PM EST |
| 64.00 | 0.10 | 0.20 | 0.20 | -0.09 | -31.04% | 6 | 112 | 0.26 | 0.10 | 0.06 | -0.02 | 3/31/2025 | 3/31/2025 2:58:58 PM EST |
| 65.00 | 0.05 | 0.15 | 0.10 | 0.00 | 0.00% | 9,393 | 27,807 | 0.26 | 0.06 | 0.04 | -0.01 | 3/31/2025 | 3/31/2025 2:58:58 PM EST |
| 66.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 40 | 0.33 | 0.03 | 0.02 | -0.01 | 3/26/2025 | 3/31/2025 2:58:58 PM EST |
| 67.00 | 0.00 | 1.30 | 0.10 | 0.00 | 0.00% | 0 | 12 | 0.58 | 0.02 | 0.01 | 0.00 | 3/24/2025 | 3/31/2025 2:58:58 PM EST |
| 68.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 70 | 0.62 | 0.01 | 0.01 | 0.00 | 3/26/2025 | 3/31/2025 2:58:58 PM EST |
| 69.00 | 0.00 | 0.75 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 70.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 86 | 0.38 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 2:58:58 PM EST |
| 71.00 | 0.00 | 0.75 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 75.00 | 0.00 | 1.30 | 0.16 | 0.00 | 0.00% | 0 | 2 | 0.90 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 3/31/2025 2:58:58 PM EST |
| 80.00 | 0.00 | 1.30 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 85.00 | 0.00 | 1.30 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 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 | 0.10 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 35.00 | 0.00 | 0.10 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 40.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.86 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 3/31/2025 2:58:58 PM EST |
| 45.00 | 0.00 | 0.15 | 0.11 | 0.00 | 0.00% | 0 | 133 | 0.76 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 2:58:58 PM EST |
| 47.00 | 0.00 | 0.15 | 0.33 | 0.00 | 0.00% | 0 | 1 | 0.99 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 2:58:58 PM EST |
| 48.00 | 0.00 | 0.15 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 49.00 | 0.00 | 0.15 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 50.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 8,355 | 0.58 | -0.01 | 0.00 | -0.01 | 3/25/2025 | 3/31/2025 2:58:58 PM EST |
| 51.00 | 0.00 | 0.45 | % | 0 | 0 | 0.70 | -0.01 | 0.01 | -0.01 | 3/31/2025 2:58:58 PM EST | |||
| 52.00 | 0.00 | 0.15 | % | 0 | 0 | 0.62 | -0.02 | 0.01 | -0.01 | 3/31/2025 2:58:58 PM EST | |||
| 53.00 | 0.00 | 0.30 | % | 0 | 0 | 0.45 | -0.04 | 0.02 | -0.02 | 3/31/2025 2:58:58 PM EST | |||
| 54.00 | 0.00 | 0.20 | % | 0 | 0 | 0.44 | -0.07 | 0.03 | -0.02 | 3/31/2025 2:58:58 PM EST | |||
| 55.00 | 0.15 | 0.30 | 0.32 | 0.00 | 0.00% | 0 | 13,974 | 0.32 | -0.12 | 0.05 | -0.03 | 3/28/2025 | 3/31/2025 2:58:58 PM EST |
| 56.00 | 0.30 | 0.40 | 0.45 | 0.00 | 0.00% | 3 | 20 | 0.30 | -0.17 | 0.06 | -0.03 | 3/31/2025 | 3/31/2025 2:58:58 PM EST |
| 57.00 | 0.45 | 0.55 | 0.75 | +0.26 | +53.07% | 12 | 4 | 0.29 | -0.24 | 0.08 | -0.04 | 3/31/2025 | 3/31/2025 2:58:58 PM EST |
| 58.00 | 0.65 | 0.80 | 0.82 | -0.08 | -8.89% | 1 | 750 | 0.28 | -0.32 | 0.10 | -0.04 | 3/31/2025 | 3/31/2025 2:58:58 PM EST |
| 59.00 | 1.00 | 1.10 | 1.24 | -0.04 | -3.13% | 3 | 16 | 0.27 | -0.42 | 0.11 | -0.05 | 3/31/2025 | 3/31/2025 2:58:58 PM EST |
| 60.00 | 1.40 | 1.55 | 1.75 | -0.01 | -0.57% | 11 | 524 | 0.27 | -0.53 | 0.11 | -0.04 | 3/31/2025 | 3/31/2025 2:58:58 PM EST |
| 61.00 | 1.95 | 2.10 | 2.56 | 0.00 | 0.00% | 0 | 274 | 0.26 | -0.65 | 0.11 | -0.04 | 3/28/2025 | 3/31/2025 2:58:58 PM EST |
| 62.00 | 2.65 | 3.90 | 3.35 | 0.00 | 0.00% | 0 | 6 | 0.25 | -0.75 | 0.10 | -0.03 | 3/28/2025 | 3/31/2025 2:58:58 PM EST |
| 63.00 | 3.40 | 3.60 | 3.90 | 0.00 | 0.00% | 0 | 7 | 0.25 | -0.84 | 0.08 | -0.03 | 3/28/2025 | 3/31/2025 2:58:58 PM EST |
| 64.00 | 3.10 | 5.70 | % | 0 | 0 | 0.70 | -0.90 | 0.06 | -0.02 | 3/31/2025 2:58:58 PM EST | |||
| 65.00 | 4.10 | 6.70 | 10.30 | 0.00 | 0.00% | 0 | 2 | 0.58 | -0.94 | 0.04 | -0.01 | 3/11/2025 | 3/31/2025 2:58:58 PM EST |
| 66.00 | 5.10 | 7.70 | % | 0 | 0 | 0.64 | -0.97 | 0.02 | -0.01 | 3/31/2025 2:58:58 PM EST | |||
| 67.00 | 6.80 | 8.70 | % | 0 | 0 | 0.74 | -0.98 | 0.01 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 68.00 | 7.10 | 9.70 | % | 0 | 0 | 0.81 | -0.99 | 0.01 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 69.00 | 8.70 | 10.70 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 70.00 | 9.60 | 11.70 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 71.00 | 10.90 | 12.70 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 75.00 | 14.70 | 16.70 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 80.00 | 20.00 | 21.70 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 85.00 | 24.10 | 26.70 | % | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST |