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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 22.60 | 26.60 | % | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 40.00 | 17.50 | 21.60 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 44.00 | 13.50 | 17.70 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 45.00 | 12.70 | 16.70 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 46.00 | 11.60 | 15.70 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | -0.01 | 3/28/2025 3:59:50 PM EST | |||
| 47.00 | 10.60 | 14.70 | % | 0 | 0 | 1.01 | 0.99 | 0.00 | -0.01 | 3/28/2025 3:59:50 PM EST | |||
| 48.00 | 9.60 | 13.50 | % | 0 | 0 | 0.92 | 0.99 | 0.01 | -0.01 | 3/28/2025 3:59:50 PM EST | |||
| 49.00 | 8.70 | 12.50 | % | 0 | 0 | 0.86 | 0.98 | 0.01 | -0.01 | 3/28/2025 3:59:50 PM EST | |||
| 50.00 | 7.70 | 11.80 | % | 0 | 0 | 0.86 | 0.97 | 0.01 | -0.01 | 3/28/2025 3:59:50 PM EST | |||
| 51.00 | 6.70 | 10.40 | % | 0 | 0 | 0.73 | 0.95 | 0.02 | -0.01 | 3/28/2025 3:59:50 PM EST | |||
| 52.00 | 5.90 | 9.90 | 6.24 | 0.00 | 0.00% | 0 | 4 | 0.77 | 0.93 | 0.02 | -0.02 | 3/14/2025 | 3/28/2025 3:59:50 PM EST |
| 53.00 | 5.10 | 8.00 | % | 0 | 0 | 0.55 | 0.89 | 0.03 | -0.02 | 3/28/2025 3:59:50 PM EST | |||
| 54.00 | 4.90 | 7.50 | % | 0 | 0 | 0.59 | 0.86 | 0.04 | -0.02 | 3/28/2025 3:59:50 PM EST | |||
| 55.00 | 3.80 | 6.10 | % | 0 | 0 | 0.47 | 0.81 | 0.05 | -0.03 | 3/28/2025 3:59:50 PM EST | |||
| 56.00 | 3.60 | 6.30 | % | 0 | 0 | 0.60 | 0.75 | 0.06 | -0.03 | 3/28/2025 3:59:50 PM EST | |||
| 57.00 | 2.20 | 4.00 | 4.03 | 0.00 | 0.00% | 0 | 4 | 0.34 | 0.69 | 0.06 | -0.03 | 3/21/2025 | 3/28/2025 3:59:50 PM EST |
| 58.00 | 2.80 | 3.40 | 3.12 | 0.00 | 0.00% | 0 | 6 | 0.32 | 0.62 | 0.07 | -0.03 | 3/18/2025 | 3/28/2025 3:59:50 PM EST |
| 59.00 | 2.15 | 2.90 | 3.43 | 0.00 | 0.00% | 0 | 10 | 0.33 | 0.54 | 0.07 | -0.03 | 3/24/2025 | 3/28/2025 3:59:50 PM EST |
| 60.00 | 1.60 | 2.30 | 1.65 | -0.23 | -12.24% | 14 | 25 | 0.31 | 0.47 | 0.08 | -0.03 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 61.00 | 1.25 | 1.75 | 2.38 | 0.00 | 0.00% | 0 | 11 | 0.29 | 0.40 | 0.08 | -0.03 | 3/25/2025 | 3/28/2025 3:59:50 PM EST |
| 62.00 | 0.40 | 3.20 | 1.38 | 0.00 | 0.00% | 0 | 3 | 0.57 | 0.33 | 0.07 | -0.03 | 3/24/2025 | 3/28/2025 3:59:50 PM EST |
| 63.00 | 0.00 | 1.10 | 1.25 | 0.00 | 0.00% | 0 | 10 | 0.30 | 0.26 | 0.07 | -0.03 | 3/25/2025 | 3/28/2025 3:59:50 PM EST |
| 64.00 | 0.25 | 0.65 | 0.46 | -0.39 | -45.89% | 2 | 12 | 0.34 | 0.20 | 0.06 | -0.02 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 65.00 | 0.25 | 0.55 | 0.35 | -0.05 | -12.50% | 1 | 4 | 0.26 | 0.17 | 0.05 | -0.02 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 66.00 | 0.15 | 0.50 | 0.50 | 0.00 | 0.00% | 0 | 14 | 0.25 | 0.12 | 0.04 | -0.02 | 3/25/2025 | 3/28/2025 3:59:50 PM EST |
| 67.00 | 0.05 | 0.45 | 0.23 | 0.00 | 0.00% | 0 | 7 | 0.26 | 0.10 | 0.04 | -0.01 | 3/26/2025 | 3/28/2025 3:59:50 PM EST |
| 68.00 | 0.00 | 2.05 | % | 0 | 0 | 0.66 | 0.06 | 0.03 | -0.01 | 3/28/2025 3:59:50 PM EST | |||
| 69.00 | 0.00 | 2.15 | % | 0 | 0 | 0.71 | 0.04 | 0.02 | -0.01 | 3/28/2025 3:59:50 PM EST | |||
| 70.00 | 0.00 | 1.75 | % | 0 | 0 | 0.68 | 0.03 | 0.01 | -0.01 | 3/28/2025 3:59:50 PM EST | |||
| 71.00 | 0.00 | 2.05 | % | 0 | 0 | 0.76 | 0.02 | 0.01 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 72.00 | 0.00 | 2.15 | % | 0 | 0 | 0.81 | 0.01 | 0.01 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 75.00 | 0.00 | 2.15 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 80.00 | 0.00 | 2.15 | % | 0 | 0 | 1.04 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 2.15 | % | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 40.00 | 0.00 | 2.05 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 44.00 | 0.00 | 2.15 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 45.00 | 0.00 | 2.20 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 46.00 | 0.00 | 2.20 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | -0.01 | 3/28/2025 3:59:50 PM EST | |||
| 47.00 | 0.00 | 2.20 | % | 0 | 0 | 1.03 | -0.01 | 0.00 | -0.01 | 3/28/2025 3:59:50 PM EST | |||
| 48.00 | 0.00 | 2.20 | % | 0 | 0 | 0.97 | -0.01 | 0.01 | -0.01 | 3/28/2025 3:59:50 PM EST | |||
| 49.00 | 0.00 | 2.25 | % | 0 | 0 | 0.92 | -0.02 | 0.01 | -0.01 | 3/28/2025 3:59:50 PM EST | |||
| 50.00 | 0.00 | 2.25 | % | 0 | 0 | 0.87 | -0.03 | 0.01 | -0.01 | 3/28/2025 3:59:50 PM EST | |||
| 51.00 | 0.00 | 2.30 | % | 0 | 0 | 0.82 | -0.05 | 0.02 | -0.01 | 3/28/2025 3:59:50 PM EST | |||
| 52.00 | 0.00 | 2.30 | 0.25 | 0.00 | 0.00% | 0 | 30 | 0.77 | -0.07 | 0.02 | -0.02 | 3/26/2025 | 3/28/2025 3:59:50 PM EST |
| 53.00 | 0.00 | 0.65 | 0.65 | 0.00 | 0.00% | 0 | 2 | 0.40 | -0.11 | 0.03 | -0.02 | 3/18/2025 | 3/28/2025 3:59:50 PM EST |
| 54.00 | 0.00 | 2.50 | 0.51 | 0.00 | 0.00% | 0 | 3 | 0.73 | -0.14 | 0.04 | -0.02 | 3/26/2025 | 3/28/2025 3:59:50 PM EST |
| 55.00 | 0.00 | 2.70 | 0.70 | 0.00 | 0.00% | 0 | 1 | 0.66 | -0.19 | 0.05 | -0.03 | 3/19/2025 | 3/28/2025 3:59:50 PM EST |
| 56.00 | 0.00 | 2.90 | 0.95 | 0.00 | 0.00% | 0 | 5 | 0.63 | -0.25 | 0.06 | -0.03 | 3/21/2025 | 3/28/2025 3:59:50 PM EST |
| 57.00 | 0.00 | 1.65 | % | 0 | 0 | 0.42 | -0.31 | 0.06 | -0.03 | 3/28/2025 3:59:50 PM EST | |||
| 58.00 | 1.05 | 1.90 | 1.37 | % | 2 | 0 | 0.38 | -0.38 | 0.07 | -0.03 | 3/28/2025 | 3/28/2025 3:59:50 PM EST | |
| 59.00 | 1.55 | 2.15 | 1.56 | 0.00 | 0.00% | 0 | 5 | 0.27 | -0.46 | 0.07 | -0.03 | 3/27/2025 | 3/28/2025 3:59:50 PM EST |
| 60.00 | 1.95 | 2.90 | 2.41 | +1.01 | +72.15% | 3 | 6 | 0.28 | -0.53 | 0.08 | -0.03 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 61.00 | 2.35 | 3.20 | % | 0 | 0 | 0.25 | -0.60 | 0.08 | -0.03 | 3/28/2025 3:59:50 PM EST | |||
| 62.00 | 1.45 | 5.50 | % | 0 | 0 | 0.56 | -0.67 | 0.07 | -0.03 | 3/28/2025 3:59:50 PM EST | |||
| 63.00 | 3.20 | 4.80 | % | 0 | 0 | 0.37 | -0.74 | 0.07 | -0.03 | 3/28/2025 3:59:50 PM EST | |||
| 64.00 | 4.00 | 5.30 | % | 0 | 0 | 0.33 | -0.80 | 0.06 | -0.02 | 3/28/2025 3:59:50 PM EST | |||
| 65.00 | 4.30 | 7.00 | % | 0 | 0 | 0.56 | -0.83 | 0.05 | -0.02 | 3/28/2025 3:59:50 PM EST | |||
| 66.00 | 5.80 | 8.80 | % | 0 | 0 | 0.67 | -0.88 | 0.04 | -0.02 | 3/28/2025 3:59:50 PM EST | |||
| 67.00 | 5.60 | 9.70 | % | 0 | 0 | 0.71 | -0.90 | 0.04 | -0.01 | 3/28/2025 3:59:50 PM EST | |||
| 68.00 | 6.50 | 11.20 | % | 0 | 0 | 0.70 | -0.94 | 0.03 | -0.01 | 3/28/2025 3:59:50 PM EST | |||
| 69.00 | 7.80 | 11.70 | % | 0 | 0 | 0.74 | -0.96 | 0.02 | -0.01 | 3/28/2025 3:59:50 PM EST | |||
| 70.00 | 8.80 | 12.70 | % | 0 | 0 | 0.78 | -0.97 | 0.01 | -0.01 | 3/28/2025 3:59:50 PM EST | |||
| 71.00 | 9.80 | 13.70 | % | 0 | 0 | 0.81 | -0.98 | 0.01 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 72.00 | 10.80 | 14.70 | % | 0 | 0 | 0.84 | -0.99 | 0.01 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 75.00 | 13.80 | 17.70 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 80.00 | 18.80 | 22.70 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST |