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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 23.00 | 27.70 | % | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 40.00 | 18.30 | 21.80 | % | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 43.00 | 15.70 | 19.20 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 44.00 | 14.30 | 18.20 | % | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 45.00 | 13.30 | 16.80 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 46.00 | 12.30 | 16.20 | % | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 47.00 | 11.30 | 15.20 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | -0.01 | 5/5/2025 3:59:53 PM EST | |||
| 48.00 | 10.30 | 14.20 | % | 0 | 0 | 1.24 | 0.99 | 0.00 | -0.01 | 5/5/2025 3:59:53 PM EST | |||
| 49.00 | 9.40 | 13.30 | % | 0 | 0 | 1.16 | 0.99 | 0.01 | -0.01 | 5/5/2025 3:59:53 PM EST | |||
| 50.00 | 8.40 | 12.30 | % | 0 | 0 | 1.11 | 0.98 | 0.01 | -0.02 | 5/5/2025 3:59:53 PM EST | |||
| 51.00 | 7.60 | 10.40 | % | 0 | 0 | 0.90 | 0.97 | 0.01 | -0.02 | 5/5/2025 3:59:53 PM EST | |||
| 52.00 | 7.20 | 9.10 | 5.40 | 0.00 | 0.00% | 0 | 5 | 0.75 | 0.94 | 0.02 | -0.03 | 4/10/2025 | 5/5/2025 3:59:53 PM EST |
| 53.00 | 6.10 | 7.90 | 6.70 | 0.00 | 0.00% | 0 | 20 | 0.63 | 0.92 | 0.03 | -0.03 | 4/15/2025 | 5/5/2025 3:59:53 PM EST |
| 54.00 | 5.80 | 7.70 | % | 0 | 0 | 0.77 | 0.88 | 0.04 | -0.04 | 5/5/2025 3:59:53 PM EST | |||
| 55.00 | 4.90 | 6.10 | 5.00 | 0.00 | 0.00% | 0 | 36 | 0.48 | 0.85 | 0.04 | -0.05 | 4/28/2025 | 5/5/2025 3:59:53 PM EST |
| 56.00 | 4.40 | 5.00 | 4.60 | 0.00 | 0.00% | 0 | 2 | 0.69 | 0.80 | 0.05 | -0.05 | 4/29/2025 | 5/5/2025 3:59:53 PM EST |
| 57.00 | 3.90 | 4.20 | 3.10 | 0.00 | 0.00% | 0 | 31 | 0.38 | 0.75 | 0.06 | -0.05 | 4/30/2025 | 5/5/2025 3:59:53 PM EST |
| 58.00 | 3.20 | 3.40 | 3.30 | 0.00 | 0.00% | 0 | 76 | 0.37 | 0.69 | 0.07 | -0.06 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 59.00 | 2.55 | 3.50 | 1.98 | 0.00 | 0.00% | 0 | 48 | 0.36 | 0.62 | 0.08 | -0.06 | 5/1/2025 | 5/5/2025 3:59:53 PM EST |
| 60.00 | 1.95 | 2.10 | 2.12 | +0.30 | +16.49% | 1 | 23 | 0.35 | 0.54 | 0.09 | -0.06 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 61.00 | 1.40 | 1.55 | 1.50 | +0.20 | +15.39% | 7 | 56 | 0.34 | 0.45 | 0.09 | -0.05 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 62.00 | 1.00 | 1.10 | 1.00 | 0.00 | 0.00% | 0 | 60 | 0.33 | 0.36 | 0.09 | -0.05 | 5/1/2025 | 5/5/2025 3:59:53 PM EST |
| 63.00 | 0.65 | 0.75 | 0.70 | 0.00 | 0.00% | 11 | 25 | 0.32 | 0.28 | 0.08 | -0.04 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 64.00 | 0.40 | 0.50 | 0.45 | -0.03 | -6.25% | 2 | 442 | 0.31 | 0.20 | 0.07 | -0.03 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 65.00 | 0.25 | 0.35 | 0.28 | -0.02 | -6.67% | 48 | 1,226 | 0.31 | 0.15 | 0.05 | -0.03 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 66.00 | 0.10 | 0.20 | 0.15 | -0.02 | -11.77% | 2 | 22 | 0.29 | 0.10 | 0.04 | -0.02 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 67.00 | 0.00 | 0.15 | % | 0 | 0 | 0.33 | 0.07 | 0.03 | -0.01 | 5/5/2025 3:59:53 PM EST | |||
| 68.00 | 0.00 | 2.15 | % | 0 | 0 | 0.91 | 0.05 | 0.02 | -0.01 | 5/5/2025 3:59:53 PM EST | |||
| 69.00 | 0.00 | 1.75 | % | 0 | 0 | 0.87 | 0.03 | 0.01 | -0.01 | 5/5/2025 3:59:53 PM EST | |||
| 70.00 | 0.00 | 2.15 | % | 0 | 0 | 1.01 | 0.02 | 0.01 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 71.00 | 0.00 | 2.15 | % | 0 | 0 | 1.06 | 0.01 | 0.01 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 72.00 | 0.00 | 2.15 | % | 0 | 0 | 1.10 | 0.01 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 73.00 | 0.00 | 2.15 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 75.00 | 0.00 | 1.35 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 80.00 | 0.00 | 1.30 | % | 0 | 0 | 1.19 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.95 | % | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 40.00 | 0.00 | 1.30 | % | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 43.00 | 0.00 | 0.75 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 44.00 | 0.00 | 1.35 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 45.00 | 0.00 | 0.75 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 46.00 | 0.00 | 1.35 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 47.00 | 0.00 | 1.35 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | -0.01 | 5/5/2025 3:59:53 PM EST | |||
| 48.00 | 0.00 | 1.35 | % | 0 | 0 | 1.13 | -0.01 | 0.00 | -0.01 | 5/5/2025 3:59:53 PM EST | |||
| 49.00 | 0.00 | 1.40 | % | 0 | 0 | 1.08 | -0.01 | 0.01 | -0.01 | 5/5/2025 3:59:53 PM EST | |||
| 50.00 | 0.00 | 1.30 | 0.17 | 0.00 | 0.00% | 0 | 3 | 0.98 | -0.02 | 0.01 | -0.02 | 4/30/2025 | 5/5/2025 3:59:53 PM EST |
| 51.00 | 0.00 | 1.50 | 0.24 | 0.00 | 0.00% | 0 | 1 | 0.96 | -0.03 | 0.01 | -0.02 | 4/30/2025 | 5/5/2025 3:59:53 PM EST |
| 52.00 | 0.00 | 0.70 | 0.39 | 0.00 | 0.00% | 0 | 1 | 0.66 | -0.06 | 0.02 | -0.03 | 4/17/2025 | 5/5/2025 3:59:53 PM EST |
| 53.00 | 0.05 | 0.65 | % | 0 | 0 | 0.59 | -0.08 | 0.03 | -0.03 | 5/5/2025 3:59:53 PM EST | |||
| 54.00 | 0.25 | 0.75 | 0.60 | 0.00 | 0.00% | 0 | 4 | 0.48 | -0.12 | 0.04 | -0.04 | 4/30/2025 | 5/5/2025 3:59:53 PM EST |
| 55.00 | 0.35 | 0.85 | 0.70 | 0.00 | 0.00% | 0 | 29 | 0.46 | -0.15 | 0.04 | -0.05 | 5/1/2025 | 5/5/2025 3:59:53 PM EST |
| 56.00 | 0.50 | 0.65 | 0.90 | 0.00 | 0.00% | 0 | 5 | 0.40 | -0.20 | 0.05 | -0.05 | 5/1/2025 | 5/5/2025 3:59:53 PM EST |
| 57.00 | 0.65 | 0.85 | 1.10 | 0.00 | 0.00% | 0 | 5,000 | 0.37 | -0.25 | 0.06 | -0.05 | 5/1/2025 | 5/5/2025 3:59:53 PM EST |
| 58.00 | 0.95 | 1.05 | 0.95 | -0.45 | -32.15% | 30 | 9 | 0.37 | -0.31 | 0.07 | -0.06 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 59.00 | 1.25 | 1.40 | 1.70 | 0.00 | 0.00% | 0 | 10 | 0.36 | -0.38 | 0.08 | -0.06 | 5/1/2025 | 5/5/2025 3:59:53 PM EST |
| 60.00 | 1.60 | 1.75 | 1.68 | -0.18 | -9.68% | 1 | 1,878 | 0.34 | -0.46 | 0.09 | -0.06 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 61.00 | 2.10 | 2.30 | 2.70 | 0.00 | 0.00% | 0 | 3 | 0.34 | -0.55 | 0.09 | -0.05 | 4/28/2025 | 5/5/2025 3:59:53 PM EST |
| 62.00 | 2.60 | 4.00 | 4.20 | 0.00 | 0.00% | 0 | 2 | 0.54 | -0.64 | 0.09 | -0.05 | 4/30/2025 | 5/5/2025 3:59:53 PM EST |
| 63.00 | 3.30 | 3.50 | % | 0 | 0 | 0.31 | -0.72 | 0.08 | -0.04 | 5/5/2025 3:59:53 PM EST | |||
| 64.00 | 3.20 | 5.20 | % | 0 | 0 | 0.31 | -0.80 | 0.07 | -0.03 | 5/5/2025 3:59:53 PM EST | |||
| 65.00 | 4.70 | 7.50 | % | 0 | 0 | 0.66 | -0.85 | 0.05 | -0.03 | 5/5/2025 3:59:53 PM EST | |||
| 66.00 | 4.80 | 7.30 | % | 0 | 0 | 0.61 | -0.90 | 0.04 | -0.02 | 5/5/2025 3:59:53 PM EST | |||
| 67.00 | 5.00 | 8.90 | % | 0 | 0 | 0.81 | -0.93 | 0.03 | -0.01 | 5/5/2025 3:59:53 PM EST | |||
| 68.00 | 6.20 | 9.50 | % | 0 | 0 | 0.75 | -0.95 | 0.02 | -0.01 | 5/5/2025 3:59:53 PM EST | |||
| 69.00 | 7.00 | 10.90 | % | 0 | 0 | 0.92 | -0.97 | 0.01 | -0.01 | 5/5/2025 3:59:53 PM EST | |||
| 70.00 | 7.60 | 12.50 | % | 0 | 0 | 0.96 | -0.98 | 0.01 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 71.00 | 10.00 | 12.30 | % | 0 | 0 | 1.01 | -0.99 | 0.01 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 72.00 | 10.60 | 13.90 | % | 0 | 0 | 1.05 | -0.99 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 73.00 | 11.00 | 14.90 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 75.00 | 13.00 | 16.90 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 80.00 | 18.00 | 21.60 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST |