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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 23.70 | 27.60 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 40.00 | 19.20 | 22.20 | % | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 45.00 | 14.00 | 16.70 | % | 0 | 0 | 0.59 | 0.98 | 0.01 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 50.00 | 10.60 | 11.70 | 10.06 | 0.00 | 0.00% | 0 | 12 | 0.48 | 0.92 | 0.02 | -0.01 | 1/17/2025 | 1/21/2025 4:00:00 PM EST |
| 55.00 | 6.60 | 7.50 | 5.20 | 0.00 | 0.00% | 0 | 16 | 0.31 | 0.79 | 0.04 | -0.01 | 1/16/2025 | 1/21/2025 4:00:00 PM EST |
| 60.00 | 3.20 | 3.50 | 3.30 | 0.00 | 0.00% | 0 | 342 | 0.26 | 0.56 | 0.05 | -0.02 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 65.00 | 1.10 | 1.40 | 1.20 | 0.00 | 0.00% | 0 | 12,427 | 0.24 | 0.30 | 0.05 | -0.01 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 70.00 | 0.40 | 0.55 | 0.47 | 0.00 | 0.00% | 0 | 30 | 0.25 | 0.13 | 0.03 | -0.01 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 75.00 | 0.10 | 0.25 | 0.16 | 0.00 | 0.00% | 0 | 2 | 0.26 | 0.06 | 0.01 | -0.01 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 80.00 | 0.00 | 0.30 | % | 0 | 0 | 0.36 | 0.01 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 85.00 | 0.00 | 0.20 | % | 0 | 0 | 0.39 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 40.00 | 0.00 | 1.75 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 45.00 | 0.00 | 0.45 | % | 0 | 0 | 0.45 | -0.02 | 0.01 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 50.00 | 0.10 | 0.45 | % | 0 | 0 | 0.28 | -0.08 | 0.02 | -0.01 | 1/21/2025 4:00:00 PM EST | |||
| 55.00 | 0.90 | 1.10 | 1.00 | 0.00 | 0.00% | 0 | 12,386 | 0.27 | -0.21 | 0.04 | -0.01 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 60.00 | 1.00 | 2.70 | 2.75 | 0.00 | 0.00% | 0 | 62 | 0.19 | -0.44 | 0.05 | -0.02 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 65.00 | 4.80 | 5.90 | 6.14 | 0.00 | 0.00% | 0 | 1 | 0.22 | -0.70 | 0.05 | -0.01 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 70.00 | 8.50 | 10.00 | % | 0 | 0 | 0.18 | -0.87 | 0.03 | -0.01 | 1/21/2025 4:00:00 PM EST | |||
| 75.00 | 13.80 | 16.60 | % | 0 | 0 | 0.57 | -0.94 | 0.01 | -0.01 | 1/21/2025 4:00:00 PM EST | |||
| 80.00 | 17.80 | 21.50 | % | 0 | 0 | 0.66 | -0.99 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 85.00 | 22.70 | 25.70 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST |