Options Chain for WILLIAMS COS INC COM (WMB) - $58.99 as of 5/27/2025 3:46:30 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 28.20 | 32.30 | % | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:00 PM EST | |||
| 35.00 | 23.60 | 26.40 | % | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:00 PM EST | |||
| 40.00 | 18.10 | 22.20 | 18.08 | 0.00 | 0.00% | 0 | 2 | 1.09 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 2:59:00 PM EST |
| 45.00 | 13.30 | 17.30 | % | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:00 PM EST | |||
| 50.00 | 9.90 | 10.50 | 10.60 | +1.43 | +15.60% | 1 | 41 | 0.34 | 0.94 | 0.02 | -0.01 | 5/27/2025 | 5/27/2025 2:59:00 PM EST |
| 55.00 | 5.70 | 5.90 | 4.30 | 0.00 | 0.00% | 0 | 83 | 0.30 | 0.79 | 0.04 | -0.02 | 5/23/2025 | 5/27/2025 2:59:00 PM EST |
| 60.00 | 2.30 | 2.35 | 2.35 | +0.35 | +17.50% | 23 | 3,609 | 0.26 | 0.51 | 0.07 | -0.02 | 5/27/2025 | 5/27/2025 2:59:00 PM EST |
| 65.00 | 0.55 | 0.60 | 0.55 | +0.10 | +22.23% | 277 | 2,892 | 0.24 | 0.19 | 0.05 | -0.01 | 5/27/2025 | 5/27/2025 2:59:00 PM EST |
| 70.00 | 0.00 | 0.20 | 0.17 | 0.00 | 0.00% | 0 | 29 | 0.44 | 0.05 | 0.02 | 0.00 | 5/7/2025 | 5/27/2025 2:59:00 PM EST |
| 75.00 | 0.00 | 0.75 | 0.02 | 0.00 | 0.00% | 0 | 8 | 0.51 | 0.01 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 2:59:00 PM EST |
| 80.00 | 0.00 | 0.30 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:00 PM EST | |||
| 85.00 | 0.00 | 0.75 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:00 PM EST | |||
| 90.00 | 0.00 | 0.75 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:00 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:00 PM EST | |||
| 40.00 | 0.00 | 0.15 | 0.11 | % | 2 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 2:59:00 PM EST | |
| 45.00 | 0.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 10 | 0.58 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 2:59:00 PM EST |
| 50.00 | 0.20 | 0.30 | 0.25 | -0.15 | -37.50% | 21 | 8,784 | 0.34 | -0.06 | 0.02 | -0.01 | 5/27/2025 | 5/27/2025 2:59:00 PM EST |
| 55.00 | 0.75 | 0.85 | 0.80 | -0.40 | -33.34% | 111 | 3,650 | 0.29 | -0.21 | 0.04 | -0.02 | 5/27/2025 | 5/27/2025 2:59:00 PM EST |
| 60.00 | 2.30 | 2.40 | 2.38 | -0.72 | -23.23% | 11 | 540 | 0.26 | -0.49 | 0.07 | -0.02 | 5/27/2025 | 5/27/2025 2:59:00 PM EST |
| 65.00 | 4.50 | 6.40 | 6.88 | 0.00 | 0.00% | 0 | 47 | 0.25 | -0.81 | 0.05 | -0.01 | 5/23/2025 | 5/27/2025 2:59:00 PM EST |
| 70.00 | 8.70 | 12.10 | % | 0 | 0 | 0.59 | -0.95 | 0.02 | 0.00 | 5/27/2025 2:59:00 PM EST | |||
| 75.00 | 13.10 | 17.30 | % | 0 | 0 | 0.75 | -0.99 | 0.00 | 0.00 | 5/27/2025 2:59:00 PM EST | |||
| 80.00 | 18.10 | 22.30 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:00 PM EST | |||
| 85.00 | 23.10 | 27.10 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:00 PM EST | |||
| 90.00 | 28.10 | 32.10 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:00 PM EST |