Options Chain for WILLIAMS COS INC COM (WMB) - $60.17 as of 5/5/2025 9:33:20 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 32.90 | 37.50 | % | 0 | 0 | 4.71 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 30.00 | 27.70 | 32.50 | % | 0 | 0 | 3.88 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 35.00 | 23.00 | 27.30 | % | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 38.00 | 22.00 | 24.10 | 17.45 | 0.00 | 0.00% | 0 | 24 | 1.57 | 1.00 | 0.00 | 0.00 | 12/11/2024 | 5/5/2025 3:59:53 PM EST |
| 39.00 | 19.20 | 22.90 | % | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 40.00 | 18.40 | 22.00 | 15.65 | 0.00 | 0.00% | 0 | 12 | 2.39 | 1.00 | 0.00 | 0.00 | 3/13/2025 | 5/5/2025 3:59:53 PM EST |
| 41.00 | 17.70 | 20.90 | 18.60 | 0.00 | 0.00% | 0 | 44 | 1.44 | 1.00 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 3:59:53 PM EST |
| 42.00 | 16.40 | 20.10 | 17.67 | 0.00 | 0.00% | 0 | 10 | 2.36 | 1.00 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 3:59:53 PM EST |
| 43.00 | 15.60 | 19.00 | 16.11 | 0.00 | 0.00% | 0 | 15 | 2.21 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:53 PM EST |
| 44.00 | 15.30 | 16.70 | 16.00 | 0.00 | 0.00% | 0 | 13 | 1.89 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 3:59:53 PM EST |
| 45.00 | 15.00 | 16.90 | 11.05 | 0.00 | 0.00% | 0 | 114 | 1.66 | 1.00 | 0.00 | 0.00 | 3/13/2025 | 5/5/2025 3:59:53 PM EST |
| 46.00 | 12.20 | 16.00 | 13.65 | 0.00 | 0.00% | 0 | 4 | 1.78 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 5/5/2025 3:59:53 PM EST |
| 47.00 | 13.00 | 15.00 | 11.60 | 0.00 | 0.00% | 0 | 53 | 0.92 | 1.00 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 3:59:53 PM EST |
| 48.00 | 11.60 | 12.80 | 8.20 | 0.00 | 0.00% | 0 | 26 | 0.93 | 0.99 | 0.00 | -0.01 | 4/7/2025 | 5/5/2025 3:59:53 PM EST |
| 49.00 | 11.20 | 12.20 | 10.00 | 0.00 | 0.00% | 0 | 978 | 0.69 | 0.99 | 0.01 | -0.02 | 5/1/2025 | 5/5/2025 3:59:53 PM EST |
| 50.00 | 10.20 | 11.80 | 9.70 | -0.10 | -1.02% | 1 | 223 | 1.05 | 0.98 | 0.01 | -0.02 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 51.00 | 7.30 | 10.80 | 8.70 | 0.00 | 0.00% | 0 | 1 | 1.27 | 0.98 | 0.01 | -0.02 | 4/28/2025 | 5/5/2025 3:59:53 PM EST |
| 52.00 | 8.10 | 8.60 | 7.90 | 0.00 | 0.00% | 0 | 21 | 0.85 | 0.95 | 0.02 | -0.03 | 5/1/2025 | 5/5/2025 3:59:53 PM EST |
| 53.00 | 6.80 | 8.70 | 5.70 | 0.00 | 0.00% | 0 | 0 | 0.64 | 0.94 | 0.03 | -0.04 | 4/30/2025 | 5/5/2025 3:59:53 PM EST |
| 54.00 | 6.10 | 6.70 | % | 0 | 0 | 0.44 | 0.91 | 0.03 | -0.05 | 5/5/2025 3:59:53 PM EST | |||
| 55.00 | 4.10 | 5.70 | 5.53 | +0.03 | +0.55% | 29 | 3,689 | 0.27 | 0.88 | 0.04 | -0.05 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 56.00 | 4.60 | 4.80 | 2.98 | 0.00 | 0.00% | 0 | 14 | 0.46 | 0.84 | 0.05 | -0.06 | 4/30/2025 | 5/5/2025 3:59:53 PM EST |
| 57.00 | 3.70 | 4.00 | 3.85 | +0.90 | +30.51% | 1 | 31 | 0.43 | 0.79 | 0.07 | -0.07 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 58.00 | 1.05 | 3.20 | 3.00 | +0.25 | +9.10% | 1 | 57 | 0.23 | 0.72 | 0.08 | -0.07 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 59.00 | 2.25 | 4.30 | 2.10 | +0.25 | +13.52% | 2 | 115 | 0.39 | 0.64 | 0.10 | -0.08 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 60.00 | 1.65 | 1.80 | 1.59 | -0.17 | -9.66% | 1,858 | 15,033 | 0.38 | 0.54 | 0.10 | -0.08 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 61.00 | 1.05 | 1.55 | 1.17 | -0.03 | -2.50% | 92 | 2,116 | 0.37 | 0.43 | 0.10 | -0.07 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 62.00 | 0.65 | 1.05 | 0.90 | +0.05 | +5.89% | 95 | 1,157 | 0.35 | 0.33 | 0.10 | -0.06 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 63.00 | 0.40 | 0.60 | 0.47 | +0.05 | +11.91% | 12 | 155 | 0.35 | 0.24 | 0.08 | -0.05 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 64.00 | 0.25 | 0.40 | 0.30 | 0.00 | 0.00% | 7 | 6 | 0.34 | 0.16 | 0.07 | -0.04 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 65.00 | 0.15 | 0.20 | 0.17 | -0.07 | -29.17% | 5,711 | 12,173 | 0.34 | 0.11 | 0.05 | -0.03 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 66.00 | 0.00 | 0.55 | 0.10 | 0.00 | 0.00% | 0 | 3 | 0.38 | 0.07 | 0.03 | -0.02 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 67.00 | 0.00 | 1.35 | 0.15 | 0.00 | 0.00% | 0 | 7 | 0.88 | 0.04 | 0.02 | -0.01 | 4/29/2025 | 5/5/2025 3:59:53 PM EST |
| 68.00 | 0.00 | 1.35 | % | 0 | 0 | 0.94 | 0.02 | 0.01 | -0.01 | 5/5/2025 3:59:53 PM EST | |||
| 69.00 | 0.00 | 2.15 | % | 0 | 0 | 1.23 | 0.01 | 0.01 | -0.01 | 5/5/2025 3:59:53 PM EST | |||
| 70.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1,220 | 0.45 | 0.01 | 0.00 | 0.00 | 4/22/2025 | 5/5/2025 3:59:53 PM EST |
| 71.00 | 0.00 | 2.15 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 72.00 | 0.00 | 2.15 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.10 | 0.00 | 0.00% | 0 | 763 | 1.57 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 5/5/2025 3:59:53 PM EST |
| 80.00 | 0.00 | 0.95 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 85.00 | 0.00 | 0.75 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 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 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 1 | 2.79 | 0.00 | 0.00 | 0.00 | 9/23/2024 | 5/5/2025 3:59:53 PM EST |
| 30.00 | 0.00 | 0.50 | % | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 35.00 | 0.00 | 0.05 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 38.00 | 0.00 | 0.35 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 39.00 | 0.00 | 0.75 | % | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 40.00 | 0.00 | 0.75 | 0.65 | 0.00 | 0.00% | 0 | 1 | 1.84 | 0.00 | 0.00 | 0.00 | 11/1/2024 | 5/5/2025 3:59:53 PM EST |
| 41.00 | 0.00 | 2.15 | 0.85 | 0.00 | 0.00% | 0 | 10 | 2.48 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 3:59:53 PM EST |
| 42.00 | 0.00 | 2.15 | 0.20 | 0.00 | 0.00% | 0 | 122 | 2.37 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 5/5/2025 3:59:53 PM EST |
| 43.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 349 | 1.58 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/5/2025 3:59:53 PM EST |
| 44.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 155 | 1.50 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/5/2025 3:59:53 PM EST |
| 45.00 | 0.00 | 1.30 | 0.17 | 0.00 | 0.00% | 0 | 71 | 1.69 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 5/5/2025 3:59:53 PM EST |
| 46.00 | 0.00 | 1.35 | 1.40 | 0.00 | 0.00% | 0 | 7,643 | 1.62 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 3:59:53 PM EST |
| 47.00 | 0.00 | 0.25 | 0.35 | 0.00 | 0.00% | 0 | 260 | 0.94 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/5/2025 3:59:53 PM EST |
| 48.00 | 0.00 | 0.15 | 0.05 | -0.10 | -66.67% | 1 | 280 | 0.79 | -0.01 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 49.00 | 0.00 | 0.20 | 0.05 | -0.05 | -50.00% | 1 | 1,551 | 0.69 | -0.01 | 0.01 | -0.02 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 50.00 | 0.05 | 0.15 | 0.06 | -0.04 | -40.00% | 4 | 3,024 | 0.61 | -0.02 | 0.01 | -0.02 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 51.00 | 0.00 | 0.20 | 0.10 | -0.12 | -54.55% | 1 | 11 | 0.65 | -0.02 | 0.01 | -0.02 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 52.00 | 0.05 | 0.20 | 0.25 | 0.00 | 0.00% | 0 | 18 | 0.52 | -0.05 | 0.02 | -0.03 | 4/30/2025 | 5/5/2025 3:59:53 PM EST |
| 53.00 | 0.10 | 0.20 | 0.15 | -0.19 | -55.89% | 1 | 54 | 0.50 | -0.06 | 0.03 | -0.04 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 54.00 | 0.15 | 0.60 | 0.20 | -0.14 | -41.18% | 29 | 31 | 0.59 | -0.09 | 0.03 | -0.05 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 55.00 | 0.25 | 0.35 | 0.30 | -0.05 | -14.29% | 624 | 6,234 | 0.46 | -0.12 | 0.04 | -0.05 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 56.00 | 0.35 | 0.45 | 0.45 | -0.09 | -16.67% | 38 | 239 | 0.44 | -0.16 | 0.05 | -0.06 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 57.00 | 0.50 | 0.65 | 0.52 | -0.17 | -24.64% | 54 | 171 | 0.43 | -0.21 | 0.07 | -0.07 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 58.00 | 0.70 | 0.90 | 0.75 | -0.23 | -23.47% | 7 | 345 | 0.41 | -0.28 | 0.08 | -0.07 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 59.00 | 1.00 | 1.30 | 1.13 | -0.25 | -18.12% | 34 | 66 | 0.39 | -0.36 | 0.10 | -0.08 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 60.00 | 1.40 | 1.65 | 1.45 | -0.25 | -14.71% | 503 | 1,495 | 0.39 | -0.46 | 0.10 | -0.08 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 61.00 | 1.85 | 2.10 | 1.95 | -0.50 | -20.41% | 1 | 31 | 0.37 | -0.57 | 0.10 | -0.07 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 62.00 | 1.85 | 3.90 | 2.58 | -1.52 | -37.08% | 3 | 1 | 0.50 | -0.67 | 0.10 | -0.06 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 63.00 | 1.30 | 4.60 | 4.50 | 0.00 | 0.00% | 0 | 0 | 0.42 | -0.76 | 0.08 | -0.05 | 4/25/2025 | 5/5/2025 3:59:53 PM EST |
| 64.00 | 1.50 | 5.40 | 5.79 | 0.00 | 0.00% | 0 | 8 | 0.22 | -0.84 | 0.07 | -0.04 | 4/23/2025 | 5/5/2025 3:59:53 PM EST |
| 65.00 | 3.60 | 6.80 | 7.50 | 0.00 | 0.00% | 0 | 93 | 0.48 | -0.89 | 0.05 | -0.03 | 4/21/2025 | 5/5/2025 3:59:53 PM EST |
| 66.00 | 5.20 | 7.40 | % | 0 | 0 | 0.83 | -0.93 | 0.03 | -0.02 | 5/5/2025 3:59:53 PM EST | |||
| 67.00 | 5.30 | 8.90 | % | 0 | 0 | 1.01 | -0.96 | 0.02 | -0.01 | 5/5/2025 3:59:53 PM EST | |||
| 68.00 | 6.60 | 9.50 | % | 0 | 0 | 1.07 | -0.98 | 0.01 | -0.01 | 5/5/2025 3:59:53 PM EST | |||
| 69.00 | 7.40 | 10.60 | % | 0 | 0 | 1.04 | -0.99 | 0.01 | -0.01 | 5/5/2025 3:59:53 PM EST | |||
| 70.00 | 8.20 | 11.90 | 14.90 | 0.00 | 0.00% | 0 | 0 | 1.25 | -0.99 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 3:59:53 PM EST |
| 71.00 | 9.00 | 12.90 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 72.00 | 10.20 | 13.90 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 75.00 | 13.20 | 16.90 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 80.00 | 18.10 | 21.90 | % | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 85.00 | 23.20 | 26.40 | % | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST |