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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 32.80 | 36.60 | % | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 30.00 | 27.50 | 31.40 | % | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 35.00 | 22.60 | 26.70 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 38.00 | 19.80 | 23.30 | 17.45 | 0.00 | 0.00% | 0 | 24 | 1.22 | 1.00 | 0.00 | 0.00 | 12/11/2024 | 3/28/2025 3:59:50 PM EST |
| 39.00 | 18.60 | 22.70 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 40.00 | 17.80 | 21.50 | 15.65 | 0.00 | 0.00% | 0 | 12 | 1.15 | 1.00 | 0.00 | 0.00 | 3/13/2025 | 3/28/2025 3:59:50 PM EST |
| 41.00 | 18.00 | 19.40 | 14.78 | 0.00 | 0.00% | 0 | 44 | 0.99 | 1.00 | 0.00 | 0.00 | 3/13/2025 | 3/28/2025 3:59:50 PM EST |
| 42.00 | 15.60 | 19.80 | 15.35 | 0.00 | 0.00% | 0 | 10 | 1.11 | 1.00 | 0.00 | -0.01 | 12/5/2024 | 3/28/2025 3:59:50 PM EST |
| 43.00 | 14.80 | 18.70 | 16.90 | 0.00 | 0.00% | 0 | 17 | 1.04 | 1.00 | 0.00 | -0.01 | 3/21/2025 | 3/28/2025 3:59:50 PM EST |
| 44.00 | 13.80 | 17.70 | 13.34 | 0.00 | 0.00% | 0 | 12 | 0.99 | 0.99 | 0.00 | -0.01 | 11/13/2024 | 3/28/2025 3:59:50 PM EST |
| 45.00 | 14.10 | 15.30 | 11.05 | 0.00 | 0.00% | 0 | 114 | 0.68 | 0.98 | 0.01 | -0.01 | 3/13/2025 | 3/28/2025 3:59:50 PM EST |
| 46.00 | 11.70 | 15.90 | 10.70 | 0.00 | 0.00% | 0 | 3 | 0.93 | 0.98 | 0.01 | -0.01 | 2/4/2025 | 3/28/2025 3:59:50 PM EST |
| 47.00 | 12.20 | 13.70 | 9.72 | 0.00 | 0.00% | 0 | 52 | 0.65 | 0.98 | 0.01 | -0.01 | 11/14/2024 | 3/28/2025 3:59:50 PM EST |
| 48.00 | 10.10 | 13.50 | 7.60 | 0.00 | 0.00% | 0 | 26 | 0.78 | 0.95 | 0.01 | -0.01 | 12/26/2024 | 3/28/2025 3:59:50 PM EST |
| 49.00 | 10.70 | 11.10 | 12.22 | 0.00 | 0.00% | 0 | 981 | 0.41 | 0.93 | 0.02 | -0.02 | 3/26/2025 | 3/28/2025 3:59:50 PM EST |
| 50.00 | 9.70 | 10.20 | 9.76 | -1.64 | -14.39% | 9 | 239 | 0.40 | 0.91 | 0.02 | -0.02 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 55.00 | 5.30 | 5.80 | 5.61 | 0.00 | 0.00% | 0 | 2,913 | 0.29 | 0.77 | 0.04 | -0.03 | 3/27/2025 | 3/28/2025 3:59:50 PM EST |
| 60.00 | 2.30 | 2.45 | 2.45 | -0.03 | -1.21% | 530 | 14,567 | 0.30 | 0.50 | 0.06 | -0.03 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 65.00 | 0.70 | 0.80 | 0.75 | +0.05 | +7.15% | 40 | 4,601 | 0.29 | 0.21 | 0.05 | -0.02 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 70.00 | 0.10 | 0.20 | 0.21 | 0.00 | 0.00% | 0 | 2,382 | 0.27 | 0.06 | 0.02 | -0.01 | 3/26/2025 | 3/28/2025 3:59:50 PM EST |
| 75.00 | 0.00 | 1.35 | 0.10 | 0.00 | 0.00% | 0 | 762 | 0.64 | 0.01 | 0.01 | 0.00 | 3/21/2025 | 3/28/2025 3:59:50 PM EST |
| 80.00 | 0.00 | 1.15 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 85.00 | 0.00 | 1.35 | % | 0 | 0 | 0.84 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.13 | 0.00 | 0.00 | 0.00 | 9/23/2024 | 3/28/2025 3:59:50 PM EST |
| 30.00 | 0.00 | 1.35 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 35.00 | 0.00 | 1.35 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 38.00 | 0.00 | 1.35 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 39.00 | 0.00 | 1.35 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 40.00 | 0.00 | 1.35 | 0.65 | 0.00 | 0.00% | 0 | 1 | 1.03 | 0.00 | 0.00 | 0.00 | 11/1/2024 | 3/28/2025 3:59:50 PM EST |
| 41.00 | 0.00 | 1.35 | 0.35 | 0.00 | 0.00% | 0 | 9 | 0.99 | 0.00 | 0.00 | 0.00 | 12/26/2024 | 3/28/2025 3:59:50 PM EST |
| 42.00 | 0.00 | 1.35 | 0.40 | 0.00 | 0.00% | 0 | 92 | 0.94 | 0.00 | 0.00 | -0.01 | 3/10/2025 | 3/28/2025 3:59:50 PM EST |
| 43.00 | 0.00 | 1.35 | 0.10 | 0.00 | 0.00% | 0 | 13 | 0.89 | 0.00 | 0.00 | -0.01 | 1/14/2025 | 3/28/2025 3:59:50 PM EST |
| 44.00 | 0.00 | 1.35 | 0.50 | 0.00 | 0.00% | 0 | 110 | 0.85 | -0.01 | 0.00 | -0.01 | 3/11/2025 | 3/28/2025 3:59:50 PM EST |
| 45.00 | 0.00 | 0.25 | 0.45 | 0.00 | 0.00% | 0 | 82 | 0.54 | -0.02 | 0.01 | -0.01 | 3/13/2025 | 3/28/2025 3:59:50 PM EST |
| 46.00 | 0.00 | 0.25 | 0.55 | 0.00 | 0.00% | 0 | 237 | 0.47 | -0.02 | 0.01 | -0.01 | 3/13/2025 | 3/28/2025 3:59:50 PM EST |
| 47.00 | 0.00 | 1.90 | 0.65 | 0.00 | 0.00% | 0 | 258 | 0.86 | -0.02 | 0.01 | -0.01 | 3/13/2025 | 3/28/2025 3:59:50 PM EST |
| 48.00 | 0.00 | 0.25 | 0.28 | 0.00 | 0.00% | 0 | 286 | 0.41 | -0.05 | 0.01 | -0.01 | 3/21/2025 | 3/28/2025 3:59:50 PM EST |
| 49.00 | 0.20 | 0.30 | 0.20 | 0.00 | 0.00% | 0 | 1,615 | 0.37 | -0.07 | 0.02 | -0.02 | 3/26/2025 | 3/28/2025 3:59:50 PM EST |
| 50.00 | 0.25 | 0.35 | 0.30 | 0.00 | 0.00% | 9 | 2,677 | 0.36 | -0.09 | 0.02 | -0.02 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 55.00 | 0.95 | 1.10 | 0.95 | +0.05 | +5.56% | 134 | 2,633 | 0.33 | -0.23 | 0.04 | -0.03 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 60.00 | 2.75 | 2.90 | 2.70 | +0.17 | +6.72% | 79 | 1,312 | 0.30 | -0.50 | 0.06 | -0.03 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 65.00 | 5.80 | 6.30 | 4.80 | 0.00 | 0.00% | 0 | 93 | 0.25 | -0.79 | 0.05 | -0.02 | 3/26/2025 | 3/28/2025 3:59:50 PM EST |
| 70.00 | 9.10 | 12.70 | % | 0 | 0 | 0.67 | -0.94 | 0.02 | -0.01 | 3/28/2025 3:59:50 PM EST | |||
| 75.00 | 13.80 | 17.70 | % | 0 | 0 | 0.80 | -0.99 | 0.01 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 80.00 | 18.80 | 22.70 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 85.00 | 23.80 | 27.70 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST |