Options Chain for WILLIAMS COS INC COM (WMB) - $58.99 as of 5/27/2025 2:35:38 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 23.20 | 27.20 | % | 0 | 0 | 3.28 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 40.00 | 18.60 | 22.20 | % | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 45.00 | 13.30 | 16.70 | % | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 46.00 | 12.60 | 15.70 | % | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 47.00 | 11.80 | 14.70 | % | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 48.00 | 10.50 | 13.40 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 49.00 | 9.30 | 13.20 | % | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 50.00 | 8.90 | 11.80 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 51.00 | 7.70 | 11.20 | 8.70 | 0.00 | 0.00% | 0 | 2 | 1.48 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 5/27/2025 1:59:02 PM EST |
| 52.00 | 6.50 | 9.80 | 6.95 | 0.00 | 0.00% | 0 | 4 | 1.25 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 5/27/2025 1:59:02 PM EST |
| 53.00 | 7.00 | 7.50 | 7.26 | +1.90 | +35.45% | 13 | 18 | 0.64 | 0.99 | 0.01 | -0.01 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 54.00 | 6.00 | 6.50 | 3.89 | 0.00 | 0.00% | 0 | 33 | 0.44 | 0.97 | 0.02 | -0.02 | 5/22/2025 | 5/27/2025 1:59:02 PM EST |
| 55.00 | 5.00 | 5.50 | 4.73 | +1.23 | +35.15% | 3 | 25 | 0.62 | 0.95 | 0.03 | -0.03 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 56.00 | 4.10 | 4.50 | 2.85 | 0.00 | 0.00% | 0 | 50 | 0.38 | 0.91 | 0.05 | -0.03 | 5/23/2025 | 5/27/2025 1:59:02 PM EST |
| 57.00 | 3.30 | 3.50 | 2.58 | 0.00 | 0.00% | 0 | 78 | 0.29 | 0.86 | 0.07 | -0.04 | 5/23/2025 | 5/27/2025 1:59:02 PM EST |
| 58.00 | 2.45 | 2.55 | 1.30 | 0.00 | 0.00% | 0 | 32 | 0.28 | 0.78 | 0.10 | -0.05 | 5/22/2025 | 5/27/2025 1:59:02 PM EST |
| 59.00 | 1.70 | 1.80 | 1.75 | +0.51 | +41.13% | 17 | 48 | 0.27 | 0.68 | 0.13 | -0.06 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 60.00 | 1.05 | 1.15 | 1.13 | +0.34 | +43.04% | 22 | 46 | 0.26 | 0.54 | 0.15 | -0.06 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 61.00 | 0.60 | 0.70 | 0.70 | +0.25 | +55.56% | 10 | 63 | 0.26 | 0.39 | 0.15 | -0.05 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 62.00 | 0.30 | 0.40 | 0.35 | +0.15 | +75.00% | 2 | 92 | 0.25 | 0.25 | 0.13 | -0.04 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 63.00 | 0.10 | 0.25 | 0.17 | +0.05 | +41.67% | 7 | 1,362 | 0.24 | 0.15 | 0.09 | -0.03 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 64.00 | 0.05 | 0.15 | 0.05 | -0.03 | -37.50% | 15 | 15 | 0.26 | 0.08 | 0.06 | -0.02 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 65.00 | 0.00 | 0.10 | 0.05 | -0.23 | -82.15% | 3 | 15 | 0.31 | 0.04 | 0.03 | -0.01 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 66.00 | 0.00 | 0.75 | % | 0 | 0 | 0.65 | 0.01 | 0.01 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 67.00 | 0.00 | 0.75 | 0.12 | 0.00 | 0.00% | 0 | 6 | 0.71 | 0.01 | 0.01 | 0.00 | 5/9/2025 | 5/27/2025 1:59:02 PM EST |
| 68.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 10 | 0.77 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/27/2025 1:59:02 PM EST |
| 69.00 | 0.00 | 0.75 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 70.00 | 0.00 | 0.75 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 71.00 | 0.00 | 0.75 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 75.00 | 0.00 | 0.75 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 80.00 | 0.00 | 0.75 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 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 | 0.10 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 40.00 | 0.00 | 0.35 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 45.00 | 0.00 | 0.75 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 46.00 | 0.00 | 0.75 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 47.00 | 0.00 | 0.75 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 48.00 | 0.00 | 0.75 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 49.00 | 0.00 | 0.75 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 50.00 | 0.00 | 0.75 | 0.06 | 0.00 | 0.00% | 0 | 1 | 1.07 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/27/2025 1:59:02 PM EST |
| 51.00 | 0.00 | 0.75 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 52.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 5 | 0.65 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 1:59:02 PM EST |
| 53.00 | 0.00 | 0.15 | 0.13 | 0.00 | 0.00% | 0 | 78 | 0.52 | -0.01 | 0.01 | -0.01 | 5/23/2025 | 5/27/2025 1:59:02 PM EST |
| 54.00 | 0.00 | 0.10 | 0.05 | -0.15 | -75.00% | 1 | 30 | 0.42 | -0.03 | 0.02 | -0.02 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 55.00 | 0.05 | 0.15 | 0.10 | -0.15 | -60.00% | 1 | 113 | 0.36 | -0.05 | 0.03 | -0.03 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 56.00 | 0.10 | 0.20 | 0.22 | -0.14 | -38.89% | 3 | 28 | 0.33 | -0.09 | 0.05 | -0.03 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 57.00 | 0.15 | 0.25 | 0.30 | -0.35 | -53.85% | 9 | 75 | 0.30 | -0.14 | 0.07 | -0.04 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 58.00 | 0.30 | 0.40 | 0.33 | -0.81 | -71.06% | 5 | 32 | 0.29 | -0.22 | 0.10 | -0.05 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 59.00 | 0.55 | 0.65 | 0.70 | -0.60 | -46.16% | 31 | 10 | 0.28 | -0.32 | 0.13 | -0.06 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 60.00 | 0.95 | 1.05 | 0.98 | -0.72 | -42.36% | 14 | 8 | 0.26 | -0.46 | 0.15 | -0.06 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 61.00 | 1.45 | 1.55 | 1.52 | % | 15 | 0 | 0.26 | -0.61 | 0.15 | -0.05 | 5/27/2025 | 5/27/2025 1:59:02 PM EST | |
| 62.00 | 2.10 | 2.25 | 3.75 | 0.00 | 0.00% | 0 | 2 | 0.25 | -0.75 | 0.13 | -0.04 | 5/21/2025 | 5/27/2025 1:59:02 PM EST |
| 63.00 | 3.00 | 3.10 | 4.71 | 0.00 | 0.00% | 0 | 0 | 0.26 | -0.85 | 0.09 | -0.03 | 5/19/2025 | 5/27/2025 1:59:02 PM EST |
| 64.00 | 3.20 | 5.00 | % | 0 | 0 | 0.65 | -0.92 | 0.06 | -0.02 | 5/27/2025 1:59:02 PM EST | |||
| 65.00 | 3.40 | 5.90 | % | 0 | 0 | 0.69 | -0.96 | 0.03 | -0.01 | 5/27/2025 1:59:02 PM EST | |||
| 66.00 | 4.50 | 7.20 | 7.67 | 0.00 | 0.00% | 0 | 0 | 0.85 | -0.99 | 0.01 | 0.00 | 5/19/2025 | 5/27/2025 1:59:02 PM EST |
| 67.00 | 5.00 | 8.80 | % | 0 | 0 | 1.10 | -0.99 | 0.01 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 68.00 | 6.30 | 9.80 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 69.00 | 6.90 | 10.80 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 70.00 | 8.30 | 11.80 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 71.00 | 9.30 | 12.70 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 75.00 | 13.70 | 16.80 | % | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 80.00 | 17.90 | 21.80 | % | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST |