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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 38.20 | 42.50 | 14.58 | 0.00 | 0.00% | 0 | 0 | 2.92 | 1.00 | 0.00 | 0.00 | 2/12/2024 | 5/5/2025 3:59:53 PM EST |
| 23.00 | 35.00 | 39.60 | % | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 25.00 | 33.00 | 37.60 | 11.74 | 0.00 | 0.00% | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 3/6/2024 | 5/5/2025 3:59:53 PM EST |
| 28.00 | 30.20 | 34.70 | 17.10 | 0.00 | 0.00% | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 9/12/2024 | 5/5/2025 3:59:53 PM EST |
| 30.00 | 28.00 | 32.80 | 31.80 | 0.00 | 0.00% | 0 | 1 | 1.96 | 1.00 | 0.00 | 0.00 | 3/26/2025 | 5/5/2025 3:59:53 PM EST |
| 33.00 | 25.80 | 29.20 | 12.00 | 0.00 | 0.00% | 0 | 3 | 1.77 | 1.00 | 0.00 | 0.00 | 8/21/2024 | 5/5/2025 3:59:53 PM EST |
| 35.00 | 24.40 | 25.90 | 23.50 | 0.00 | 0.00% | 0 | 478 | 1.27 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 3:59:53 PM EST |
| 37.00 | 23.10 | 24.00 | 18.16 | 0.00 | 0.00% | 0 | 980 | 1.13 | 1.00 | 0.00 | 0.00 | 4/11/2025 | 5/5/2025 3:59:53 PM EST |
| 40.00 | 20.20 | 21.00 | 19.21 | 0.00 | 0.00% | 0 | 3,526 | 0.89 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 5/5/2025 3:59:53 PM EST |
| 42.00 | 18.10 | 18.60 | 17.70 | 0.00 | 0.00% | 0 | 2,171 | 0.65 | 1.00 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 3:59:53 PM EST |
| 45.00 | 15.20 | 17.20 | 15.18 | 0.00 | 0.00% | 0 | 3,422 | 1.01 | 0.97 | 0.01 | -0.01 | 4/29/2025 | 5/5/2025 3:59:53 PM EST |
| 47.00 | 13.30 | 13.80 | 12.85 | 0.00 | 0.00% | 0 | 3,004 | 0.53 | 0.95 | 0.01 | -0.01 | 5/1/2025 | 5/5/2025 3:59:53 PM EST |
| 50.00 | 8.60 | 11.00 | 10.50 | +1.70 | +19.32% | 5 | 2,755 | 0.49 | 0.91 | 0.02 | -0.01 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 55.00 | 4.70 | 8.50 | 5.70 | -0.30 | -5.00% | 1 | 1,139 | 0.43 | 0.77 | 0.04 | -0.02 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 60.00 | 2.70 | 2.85 | 2.70 | 0.00 | 0.00% | 51 | 8,247 | 0.32 | 0.53 | 0.06 | -0.03 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 65.00 | 0.70 | 0.95 | 0.75 | -0.05 | -6.25% | 3,287 | 9,707 | 0.29 | 0.22 | 0.05 | -0.02 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 70.00 | 0.10 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 3,730 | 0.26 | 0.07 | 0.02 | -0.01 | 5/1/2025 | 5/5/2025 3:59:53 PM EST |
| 75.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 105 | 0.42 | 0.01 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:53 PM EST |
| 80.00 | 0.00 | 0.75 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 85.00 | 0.00 | 0.75 | % | 0 | 0 | 0.73 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 148 | 1.32 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 3:59:53 PM EST |
| 23.00 | 0.00 | 0.75 | 0.27 | 0.00 | 0.00% | 0 | 20 | 1.85 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 5/5/2025 3:59:53 PM EST |
| 25.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 563 | 1.31 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 3:59:53 PM EST |
| 28.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 197 | 1.51 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 5/5/2025 3:59:53 PM EST |
| 30.00 | 0.00 | 0.75 | 0.08 | 0.00 | 0.00% | 0 | 5,050 | 1.40 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 5/5/2025 3:59:53 PM EST |
| 33.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 2,079 | 1.23 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 5/5/2025 3:59:53 PM EST |
| 35.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 1 | 5,372 | 0.92 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 37.00 | 0.00 | 0.75 | 0.45 | 0.00 | 0.00% | 0 | 2,944 | 1.04 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 5/5/2025 3:59:53 PM EST |
| 40.00 | 0.00 | 0.60 | 0.11 | 0.00 | 0.00% | 0 | 1,114 | 0.63 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 3:59:53 PM EST |
| 42.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 1,821 | 0.81 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/5/2025 3:59:53 PM EST |
| 45.00 | 0.05 | 0.25 | 0.11 | 0.00 | 0.00% | 0 | 1,973 | 0.46 | -0.03 | 0.01 | -0.01 | 4/29/2025 | 5/5/2025 3:59:53 PM EST |
| 47.00 | 0.15 | 0.30 | 0.22 | 0.00 | 0.00% | 3 | 1,130 | 0.45 | -0.05 | 0.01 | -0.01 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 50.00 | 0.30 | 0.45 | 0.37 | -0.08 | -17.78% | 10 | 2,418 | 0.41 | -0.09 | 0.02 | -0.01 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 55.00 | 1.00 | 1.10 | 1.02 | -0.08 | -7.28% | 43 | 2,167 | 0.36 | -0.23 | 0.04 | -0.02 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 60.00 | 2.60 | 2.70 | 2.73 | -0.07 | -2.50% | 55 | 1,487 | 0.32 | -0.47 | 0.06 | -0.03 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 65.00 | 5.20 | 5.80 | 6.30 | 0.00 | 0.00% | 0 | 352 | 0.26 | -0.78 | 0.05 | -0.02 | 4/28/2025 | 5/5/2025 3:59:53 PM EST |
| 70.00 | 9.00 | 12.00 | 15.50 | 0.00 | 0.00% | 0 | 10 | 0.62 | -0.93 | 0.02 | -0.01 | 12/9/2024 | 5/5/2025 3:59:53 PM EST |
| 75.00 | 13.80 | 17.00 | % | 0 | 0 | 0.76 | -0.99 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 80.00 | 18.30 | 22.00 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 85.00 | 23.00 | 26.50 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST |