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 | 23.30 | 27.60 | % | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 40.00 | 18.90 | 21.40 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 45.00 | 13.50 | 16.70 | % | 0 | 0 | 0.96 | 0.98 | 0.01 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 46.00 | 12.90 | 15.70 | % | 0 | 0 | 0.91 | 0.98 | 0.01 | -0.01 | 5/5/2025 3:59:53 PM EST | |||
| 47.00 | 11.50 | 15.20 | % | 0 | 0 | 0.96 | 0.97 | 0.01 | -0.01 | 5/5/2025 3:59:53 PM EST | |||
| 48.00 | 11.10 | 13.60 | % | 0 | 0 | 0.83 | 0.95 | 0.01 | -0.01 | 5/5/2025 3:59:53 PM EST | |||
| 49.00 | 9.70 | 12.60 | % | 0 | 0 | 0.78 | 0.94 | 0.01 | -0.01 | 5/5/2025 3:59:53 PM EST | |||
| 50.00 | 9.00 | 12.10 | % | 0 | 0 | 0.82 | 0.91 | 0.02 | -0.02 | 5/5/2025 3:59:53 PM EST | |||
| 51.00 | 8.50 | 10.60 | % | 0 | 0 | 0.67 | 0.89 | 0.02 | -0.02 | 5/5/2025 3:59:53 PM EST | |||
| 52.00 | 7.40 | 9.80 | % | 0 | 0 | 0.66 | 0.85 | 0.03 | -0.03 | 5/5/2025 3:59:53 PM EST | |||
| 53.00 | 6.30 | 9.60 | % | 0 | 0 | 0.77 | 0.83 | 0.03 | -0.03 | 5/5/2025 3:59:53 PM EST | |||
| 54.00 | 5.30 | 8.90 | % | 0 | 0 | 0.73 | 0.80 | 0.03 | -0.03 | 5/5/2025 3:59:53 PM EST | |||
| 55.00 | 5.00 | 7.90 | % | 0 | 0 | 0.72 | 0.77 | 0.04 | -0.03 | 5/5/2025 3:59:53 PM EST | |||
| 56.00 | 4.40 | 5.70 | % | 0 | 0 | 0.31 | 0.73 | 0.04 | -0.03 | 5/5/2025 3:59:53 PM EST | |||
| 57.00 | 4.10 | 4.80 | % | 0 | 0 | 0.33 | 0.69 | 0.05 | -0.03 | 5/5/2025 3:59:53 PM EST | |||
| 58.00 | 3.80 | 4.10 | % | 0 | 0 | 0.35 | 0.64 | 0.05 | -0.03 | 5/5/2025 3:59:53 PM EST | |||
| 59.00 | 3.10 | 3.70 | % | 0 | 0 | 0.36 | 0.59 | 0.06 | -0.03 | 5/5/2025 3:59:53 PM EST | |||
| 60.00 | 2.55 | 2.75 | 2.53 | +0.13 | +5.42% | 30 | 6 | 0.33 | 0.53 | 0.06 | -0.03 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 61.00 | 2.00 | 2.20 | 2.10 | % | 3 | 0 | 0.31 | 0.47 | 0.06 | -0.03 | 5/5/2025 | 5/5/2025 3:59:53 PM EST | |
| 62.00 | 0.60 | 1.70 | % | 0 | 0 | 0.24 | 0.41 | 0.06 | -0.03 | 5/5/2025 3:59:53 PM EST | |||
| 63.00 | 1.20 | 1.35 | 1.27 | % | 2 | 0 | 0.30 | 0.34 | 0.06 | -0.03 | 5/5/2025 | 5/5/2025 3:59:53 PM EST | |
| 64.00 | 0.85 | 3.00 | % | 0 | 0 | 0.29 | 0.29 | 0.06 | -0.03 | 5/5/2025 3:59:53 PM EST | |||
| 65.00 | 0.60 | 1.25 | 0.65 | 0.00 | 0.00% | 0 | 3 | 0.32 | 0.23 | 0.05 | -0.02 | 5/1/2025 | 5/5/2025 3:59:53 PM EST |
| 66.00 | 0.05 | 0.75 | % | 0 | 0 | 0.34 | 0.19 | 0.04 | -0.02 | 5/5/2025 3:59:53 PM EST | |||
| 67.00 | 0.20 | 1.00 | % | 0 | 0 | 0.27 | 0.15 | 0.04 | -0.02 | 5/5/2025 3:59:53 PM EST | |||
| 68.00 | 0.00 | 0.75 | % | 0 | 0 | 0.40 | 0.12 | 0.03 | -0.01 | 5/5/2025 3:59:53 PM EST | |||
| 69.00 | 0.00 | 0.65 | % | 0 | 0 | 0.41 | 0.09 | 0.03 | -0.01 | 5/5/2025 3:59:53 PM EST | |||
| 70.00 | 0.00 | 0.75 | % | 0 | 0 | 0.45 | 0.07 | 0.02 | -0.01 | 5/5/2025 3:59:53 PM EST | |||
| 75.00 | 0.00 | 0.75 | % | 0 | 0 | 0.58 | 0.01 | 0.01 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 80.00 | 0.00 | 0.75 | % | 0 | 0 | 0.69 | 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 | 0.75 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 40.00 | 0.00 | 0.75 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 45.00 | 0.00 | 2.20 | % | 0 | 0 | 1.10 | -0.02 | 0.01 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 46.00 | 0.00 | 2.20 | % | 0 | 0 | 1.05 | -0.02 | 0.01 | -0.01 | 5/5/2025 3:59:53 PM EST | |||
| 47.00 | 0.00 | 2.25 | % | 0 | 0 | 1.00 | -0.03 | 0.01 | -0.01 | 5/5/2025 3:59:53 PM EST | |||
| 48.00 | 0.00 | 2.30 | % | 0 | 0 | 0.96 | -0.05 | 0.01 | -0.01 | 5/5/2025 3:59:53 PM EST | |||
| 49.00 | 0.00 | 1.85 | % | 0 | 0 | 0.83 | -0.06 | 0.01 | -0.01 | 5/5/2025 3:59:53 PM EST | |||
| 50.00 | 0.00 | 0.80 | % | 0 | 0 | 0.55 | -0.09 | 0.02 | -0.02 | 5/5/2025 3:59:53 PM EST | |||
| 51.00 | 0.00 | 0.85 | % | 0 | 0 | 0.52 | -0.11 | 0.02 | -0.02 | 5/5/2025 3:59:53 PM EST | |||
| 52.00 | 0.30 | 0.75 | % | 0 | 0 | 0.40 | -0.15 | 0.03 | -0.03 | 5/5/2025 3:59:53 PM EST | |||
| 53.00 | 0.05 | 1.40 | % | 0 | 0 | 0.38 | -0.17 | 0.03 | -0.03 | 5/5/2025 3:59:53 PM EST | |||
| 54.00 | 0.60 | 0.95 | % | 0 | 0 | 0.38 | -0.20 | 0.03 | -0.03 | 5/5/2025 3:59:53 PM EST | |||
| 55.00 | 0.60 | 1.15 | % | 0 | 0 | 0.36 | -0.23 | 0.04 | -0.03 | 5/5/2025 3:59:53 PM EST | |||
| 56.00 | 0.95 | 1.80 | % | 0 | 0 | 0.40 | -0.27 | 0.04 | -0.03 | 5/5/2025 3:59:53 PM EST | |||
| 57.00 | 1.20 | 1.55 | % | 0 | 0 | 0.35 | -0.31 | 0.05 | -0.03 | 5/5/2025 3:59:53 PM EST | |||
| 58.00 | 1.50 | 1.85 | % | 0 | 0 | 0.34 | -0.36 | 0.05 | -0.03 | 5/5/2025 3:59:53 PM EST | |||
| 59.00 | 1.95 | 2.15 | % | 0 | 0 | 0.34 | -0.41 | 0.06 | -0.03 | 5/5/2025 3:59:53 PM EST | |||
| 60.00 | 2.35 | 2.55 | 2.51 | % | 31 | 0 | 0.33 | -0.47 | 0.06 | -0.03 | 5/5/2025 | 5/5/2025 3:59:53 PM EST | |
| 61.00 | 2.80 | 3.80 | % | 0 | 0 | 0.38 | -0.53 | 0.06 | -0.03 | 5/5/2025 3:59:53 PM EST | |||
| 62.00 | 3.20 | 3.70 | % | 0 | 0 | 0.31 | -0.59 | 0.06 | -0.03 | 5/5/2025 3:59:53 PM EST | |||
| 63.00 | 4.00 | 5.90 | % | 0 | 0 | 0.43 | -0.66 | 0.06 | -0.03 | 5/5/2025 3:59:53 PM EST | |||
| 64.00 | 3.90 | 5.10 | % | 0 | 0 | 0.26 | -0.71 | 0.06 | -0.03 | 5/5/2025 3:59:53 PM EST | |||
| 65.00 | 3.70 | 7.60 | % | 0 | 0 | 0.59 | -0.77 | 0.05 | -0.02 | 5/5/2025 3:59:53 PM EST | |||
| 66.00 | 4.90 | 8.00 | % | 0 | 0 | 0.54 | -0.81 | 0.04 | -0.02 | 5/5/2025 3:59:53 PM EST | |||
| 67.00 | 5.40 | 9.30 | % | 0 | 0 | 0.48 | -0.85 | 0.04 | -0.02 | 5/5/2025 3:59:53 PM EST | |||
| 68.00 | 7.20 | 10.10 | % | 0 | 0 | 0.63 | -0.88 | 0.03 | -0.01 | 5/5/2025 3:59:53 PM EST | |||
| 69.00 | 7.60 | 11.00 | % | 0 | 0 | 0.65 | -0.91 | 0.03 | -0.01 | 5/5/2025 3:59:53 PM EST | |||
| 70.00 | 8.30 | 11.60 | % | 0 | 0 | 0.67 | -0.93 | 0.02 | -0.01 | 5/5/2025 3:59:53 PM EST | |||
| 75.00 | 13.10 | 17.00 | % | 0 | 0 | 0.84 | -0.99 | 0.01 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 80.00 | 18.50 | 21.60 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST |