Options Chain for WILLIAMS COS INC COM (WMB) - $54.57 as of 4/7/2025 11:58:16 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 18.00 | 20.60 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | -0.01 | 4/7/2025 10:59:00 AM EST | |||
| 40.00 | 13.00 | 15.50 | % | 0 | 0 | 1.10 | 0.98 | 0.01 | -0.02 | 4/7/2025 10:59:00 AM EST | |||
| 43.00 | 10.10 | 12.90 | % | 0 | 0 | 0.85 | 0.94 | 0.01 | -0.03 | 4/7/2025 10:59:00 AM EST | |||
| 44.00 | 9.20 | 11.60 | % | 0 | 0 | 0.92 | 0.93 | 0.01 | -0.04 | 4/7/2025 10:59:00 AM EST | |||
| 45.00 | 8.30 | 10.80 | % | 0 | 0 | 0.93 | 0.91 | 0.02 | -0.04 | 4/7/2025 10:59:00 AM EST | |||
| 46.00 | 7.40 | 10.10 | % | 0 | 0 | 0.90 | 0.89 | 0.02 | -0.05 | 4/7/2025 10:59:00 AM EST | |||
| 47.00 | 6.70 | 9.20 | % | 0 | 0 | 0.86 | 0.87 | 0.02 | -0.05 | 4/7/2025 10:59:00 AM EST | |||
| 48.00 | 6.40 | 8.20 | % | 0 | 0 | 0.76 | 0.83 | 0.03 | -0.06 | 4/7/2025 10:59:00 AM EST | |||
| 49.00 | 5.60 | 7.30 | % | 0 | 0 | 0.74 | 0.80 | 0.03 | -0.07 | 4/7/2025 10:59:00 AM EST | |||
| 50.00 | 5.10 | 6.50 | 7.88 | 0.00 | 0.00% | 0 | 0 | 0.75 | 0.76 | 0.04 | -0.07 | 3/14/2025 | 4/7/2025 10:59:00 AM EST |
| 51.00 | 4.80 | 5.10 | 4.85 | 0.00 | 0.00% | 0 | 2 | 0.62 | 0.73 | 0.04 | -0.08 | 4/4/2025 | 4/7/2025 10:59:00 AM EST |
| 52.00 | 4.20 | 4.40 | 4.00 | 0.00 | 0.00% | 0 | 4 | 0.61 | 0.69 | 0.05 | -0.08 | 4/4/2025 | 4/7/2025 10:59:00 AM EST |
| 53.00 | 3.50 | 3.80 | 3.40 | 0.00 | 0.00% | 0 | 46 | 0.56 | 0.64 | 0.05 | -0.08 | 4/4/2025 | 4/7/2025 10:59:00 AM EST |
| 54.00 | 2.95 | 3.20 | 3.00 | 0.00 | 0.00% | 0 | 18 | 0.49 | 0.59 | 0.05 | -0.08 | 4/4/2025 | 4/7/2025 10:59:00 AM EST |
| 55.00 | 2.45 | 2.60 | 2.44 | 0.00 | 0.00% | 0 | 2 | 0.57 | 0.53 | 0.05 | -0.08 | 4/4/2025 | 4/7/2025 10:59:00 AM EST |
| 56.00 | 1.90 | 2.15 | 4.53 | 0.00 | 0.00% | 0 | 6 | 0.55 | 0.48 | 0.06 | -0.08 | 3/20/2025 | 4/7/2025 10:59:00 AM EST |
| 57.00 | 1.55 | 1.70 | 1.76 | 0.00 | 0.00% | 0 | 13 | 0.54 | 0.42 | 0.06 | -0.08 | 4/4/2025 | 4/7/2025 10:59:00 AM EST |
| 58.00 | 1.20 | 1.35 | 3.55 | 0.00 | 0.00% | 0 | 32 | 0.48 | 0.36 | 0.06 | -0.07 | 3/26/2025 | 4/7/2025 10:59:00 AM EST |
| 59.00 | 0.85 | 1.05 | 1.70 | 0.00 | 0.00% | 0 | 9 | 0.51 | 0.31 | 0.05 | -0.07 | 4/3/2025 | 4/7/2025 10:59:00 AM EST |
| 60.00 | 0.65 | 0.80 | 1.15 | +0.42 | +57.54% | 2 | 63 | 0.50 | 0.26 | 0.05 | -0.06 | 4/7/2025 | 4/7/2025 10:59:00 AM EST |
| 61.00 | 0.45 | 0.60 | 0.45 | 0.00 | 0.00% | 0 | 93 | 0.54 | 0.21 | 0.05 | -0.05 | 4/4/2025 | 4/7/2025 10:59:00 AM EST |
| 62.00 | 0.00 | 1.05 | 0.75 | 0.00 | 0.00% | 0 | 441 | 0.79 | 0.18 | 0.04 | -0.05 | 4/3/2025 | 4/7/2025 10:59:00 AM EST |
| 63.00 | 0.00 | 0.40 | 0.50 | 0.00 | 0.00% | 0 | 169 | 0.52 | 0.13 | 0.03 | -0.04 | 4/3/2025 | 4/7/2025 10:59:00 AM EST |
| 64.00 | 0.00 | 0.30 | 0.20 | +0.05 | +33.34% | 1 | 1,306 | 0.48 | 0.10 | 0.03 | -0.03 | 4/7/2025 | 4/7/2025 10:59:00 AM EST |
| 65.00 | 0.10 | 0.20 | 0.40 | 0.00 | 0.00% | 0 | 244 | 0.49 | 0.07 | 0.02 | -0.02 | 4/2/2025 | 4/7/2025 10:59:00 AM EST |
| 66.00 | 0.00 | 1.40 | 0.15 | 0.00 | 0.00% | 0 | 23 | 0.93 | 0.07 | 0.02 | -0.02 | 4/1/2025 | 4/7/2025 10:59:00 AM EST |
| 67.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.97 | 0.05 | 0.02 | -0.02 | 3/31/2025 | 4/7/2025 10:59:00 AM EST |
| 68.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.02 | 0.04 | 0.01 | -0.02 | 3/31/2025 | 4/7/2025 10:59:00 AM EST |
| 69.00 | 0.00 | 1.35 | % | 0 | 0 | 1.06 | 0.03 | 0.01 | -0.01 | 4/7/2025 10:59:00 AM EST | |||
| 70.00 | 0.00 | 1.35 | % | 0 | 0 | 1.08 | 0.02 | 0.01 | -0.01 | 4/7/2025 10:59:00 AM EST | |||
| 71.00 | 0.00 | 1.35 | % | 0 | 0 | 1.12 | 0.02 | 0.01 | -0.01 | 4/7/2025 10:59:00 AM EST | |||
| 72.00 | 0.00 | 1.35 | % | 0 | 0 | 1.16 | 0.01 | 0.00 | -0.01 | 4/7/2025 10:59:00 AM EST | |||
| 73.00 | 0.00 | 1.35 | % | 0 | 0 | 1.20 | 0.01 | 0.00 | 0.00 | 4/7/2025 10:59:00 AM EST | |||
| 75.00 | 0.00 | 1.35 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 4/7/2025 10:59:00 AM EST | |||
| 80.00 | 0.00 | 1.35 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 4/7/2025 10:59:00 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 1.35 | % | 0 | 0 | 1.89 | 0.00 | 0.00 | -0.01 | 4/7/2025 10:59:00 AM EST | |||
| 40.00 | 0.00 | 1.35 | % | 0 | 0 | 1.46 | -0.02 | 0.01 | -0.02 | 4/7/2025 10:59:00 AM EST | |||
| 43.00 | 0.00 | 0.45 | % | 0 | 0 | 0.85 | -0.06 | 0.01 | -0.03 | 4/7/2025 10:59:00 AM EST | |||
| 44.00 | 0.00 | 2.40 | % | 0 | 0 | 1.22 | -0.07 | 0.01 | -0.04 | 4/7/2025 10:59:00 AM EST | |||
| 45.00 | 0.00 | 1.65 | % | 0 | 0 | 1.18 | -0.09 | 0.02 | -0.04 | 4/7/2025 10:59:00 AM EST | |||
| 46.00 | 0.25 | 0.85 | % | 0 | 0 | 1.13 | -0.11 | 0.02 | -0.05 | 4/7/2025 10:59:00 AM EST | |||
| 47.00 | 0.40 | 0.75 | % | 0 | 0 | 1.10 | -0.13 | 0.02 | -0.05 | 4/7/2025 10:59:00 AM EST | |||
| 48.00 | 0.75 | 0.95 | 0.65 | 0.00 | 0.00% | 0 | 35 | 0.82 | -0.17 | 0.03 | -0.06 | 4/4/2025 | 4/7/2025 10:59:00 AM EST |
| 49.00 | 0.95 | 1.15 | 0.75 | 0.00 | 0.00% | 0 | 13 | 0.64 | -0.20 | 0.03 | -0.07 | 4/4/2025 | 4/7/2025 10:59:00 AM EST |
| 50.00 | 1.20 | 1.40 | 0.85 | 0.00 | 0.00% | 0 | 22 | 0.64 | -0.24 | 0.04 | -0.07 | 4/4/2025 | 4/7/2025 10:59:00 AM EST |
| 51.00 | 1.45 | 1.70 | % | 0 | 0 | 0.67 | -0.27 | 0.04 | -0.08 | 4/7/2025 10:59:00 AM EST | |||
| 52.00 | 1.80 | 2.00 | 1.82 | 0.00 | 0.00% | 0 | 8 | 0.62 | -0.31 | 0.05 | -0.08 | 4/4/2025 | 4/7/2025 10:59:00 AM EST |
| 53.00 | 2.15 | 2.35 | 2.59 | +2.16 | +502.33% | 6 | 193 | 0.62 | -0.36 | 0.05 | -0.08 | 4/7/2025 | 4/7/2025 10:59:00 AM EST |
| 54.00 | 2.55 | 2.80 | 2.59 | 0.00 | 0.00% | 0 | 7,011 | 0.60 | -0.41 | 0.05 | -0.08 | 4/4/2025 | 4/7/2025 10:59:00 AM EST |
| 55.00 | 3.00 | 3.30 | 3.05 | 0.00 | 0.00% | 0 | 360 | 0.59 | -0.47 | 0.05 | -0.08 | 4/4/2025 | 4/7/2025 10:59:00 AM EST |
| 56.00 | 3.50 | 3.80 | 2.35 | +1.65 | +235.72% | 1 | 63 | 0.58 | -0.52 | 0.06 | -0.08 | 4/7/2025 | 4/7/2025 10:59:00 AM EST |
| 57.00 | 4.10 | 4.40 | 0.95 | 0.00 | 0.00% | 0 | 401 | 0.56 | -0.58 | 0.06 | -0.08 | 4/3/2025 | 4/7/2025 10:59:00 AM EST |
| 58.00 | 3.90 | 6.40 | 1.30 | 0.00 | 0.00% | 0 | 72 | 0.65 | -0.64 | 0.06 | -0.07 | 4/3/2025 | 4/7/2025 10:59:00 AM EST |
| 59.00 | 5.40 | 6.00 | 1.45 | 0.00 | 0.00% | 0 | 56 | 0.55 | -0.69 | 0.05 | -0.07 | 4/3/2025 | 4/7/2025 10:59:00 AM EST |
| 60.00 | 6.10 | 6.50 | 6.50 | +3.50 | +116.67% | 1 | 1,533 | 0.53 | -0.74 | 0.05 | -0.06 | 4/7/2025 | 4/7/2025 10:59:00 AM EST |
| 61.00 | 6.60 | 7.40 | 2.10 | 0.00 | 0.00% | 0 | 7 | 0.48 | -0.79 | 0.05 | -0.05 | 4/3/2025 | 4/7/2025 10:59:00 AM EST |
| 62.00 | 6.70 | 9.10 | 1.65 | 0.00 | 0.00% | 0 | 44 | 0.61 | -0.82 | 0.04 | -0.05 | 4/2/2025 | 4/7/2025 10:59:00 AM EST |
| 63.00 | 8.00 | 9.30 | 2.20 | 0.00 | 0.00% | 0 | 2 | 0.83 | -0.87 | 0.03 | -0.04 | 4/2/2025 | 4/7/2025 10:59:00 AM EST |
| 64.00 | 8.80 | 10.80 | % | 0 | 0 | 1.00 | -0.90 | 0.03 | -0.03 | 4/7/2025 10:59:00 AM EST | |||
| 65.00 | 9.60 | 12.20 | % | 0 | 0 | 1.10 | -0.93 | 0.02 | -0.02 | 4/7/2025 10:59:00 AM EST | |||
| 66.00 | 10.60 | 13.20 | % | 0 | 0 | 1.10 | -0.93 | 0.02 | -0.02 | 4/7/2025 10:59:00 AM EST | |||
| 67.00 | 11.60 | 14.20 | % | 0 | 0 | 1.13 | -0.95 | 0.02 | -0.02 | 4/7/2025 10:59:00 AM EST | |||
| 68.00 | 12.60 | 14.90 | % | 0 | 0 | 1.15 | -0.96 | 0.01 | -0.02 | 4/7/2025 10:59:00 AM EST | |||
| 69.00 | 13.60 | 15.90 | % | 0 | 0 | 1.27 | -0.97 | 0.01 | -0.01 | 4/7/2025 10:59:00 AM EST | |||
| 70.00 | 14.50 | 17.10 | % | 0 | 0 | 1.23 | -0.98 | 0.01 | -0.01 | 4/7/2025 10:59:00 AM EST | |||
| 71.00 | 15.60 | 18.20 | % | 0 | 0 | 1.28 | -0.98 | 0.01 | -0.01 | 4/7/2025 10:59:00 AM EST | |||
| 72.00 | 16.70 | 19.20 | % | 0 | 0 | 1.34 | -0.99 | 0.00 | -0.01 | 4/7/2025 10:59:00 AM EST | |||
| 73.00 | 17.60 | 20.20 | % | 0 | 0 | 1.44 | -0.99 | 0.00 | 0.00 | 4/7/2025 10:59:00 AM EST | |||
| 75.00 | 19.60 | 22.10 | % | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 4/7/2025 10:59:00 AM EST | |||
| 80.00 | 23.70 | 27.30 | % | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 4/7/2025 10:59:00 AM EST |