Options Chain for WILLIAMS COS INC COM (WMB) - $60.51 as of 5/30/2025 9:56:17 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 23.40 | 27.60 | % | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 40.00 | 18.40 | 22.60 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 45.00 | 13.40 | 17.60 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 46.00 | 12.40 | 16.40 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 47.00 | 11.40 | 15.60 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 48.00 | 11.20 | 14.50 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 49.00 | 9.40 | 13.60 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 50.00 | 8.40 | 12.50 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 51.00 | 7.40 | 11.50 | % | 0 | 0 | 0.84 | 1.00 | 0.01 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 52.00 | 6.50 | 10.50 | % | 0 | 0 | 0.71 | 0.99 | 0.02 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 53.00 | 5.50 | 9.60 | 6.32 | 0.00 | 0.00% | 0 | 8 | 0.68 | 0.96 | 0.03 | 0.00 | 5/23/2025 | 5/30/2025 3:59:53 PM EST |
| 54.00 | 4.70 | 7.40 | 5.48 | 0.00 | 0.00% | 0 | 3 | 0.50 | 0.91 | 0.04 | -0.01 | 5/23/2025 | 5/30/2025 3:59:53 PM EST |
| 55.00 | 5.60 | 5.90 | 4.62 | 0.00 | 0.00% | 0 | 0 | 0.30 | 0.87 | 0.05 | -0.01 | 5/23/2025 | 5/30/2025 3:59:53 PM EST |
| 56.00 | 3.60 | 6.00 | 4.58 | % | 1 | 0 | 0.28 | 0.82 | 0.05 | -0.02 | 5/30/2025 | 5/30/2025 3:59:53 PM EST | |
| 57.00 | 3.80 | 4.20 | 3.97 | +0.82 | +26.04% | 1 | 0 | 0.27 | 0.77 | 0.06 | -0.02 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 58.00 | 3.10 | 3.40 | 3.41 | +0.14 | +4.29% | 4 | 5 | 0.26 | 0.70 | 0.07 | -0.02 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 59.00 | 1.80 | 2.70 | % | 0 | 0 | 0.21 | 0.62 | 0.08 | -0.02 | 5/30/2025 3:59:53 PM EST | |||
| 60.00 | 1.80 | 2.20 | 2.02 | 0.00 | 0.00% | 0 | 8 | 0.25 | 0.54 | 0.09 | -0.02 | 5/28/2025 | 5/30/2025 3:59:53 PM EST |
| 61.00 | 0.70 | 1.60 | 1.51 | 0.00 | 0.00% | 0 | 2 | 0.20 | 0.45 | 0.09 | -0.02 | 5/29/2025 | 5/30/2025 3:59:53 PM EST |
| 62.00 | 0.95 | 1.15 | 1.05 | -0.05 | -4.55% | 8 | 3 | 0.24 | 0.37 | 0.08 | -0.02 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 63.00 | 0.45 | 1.50 | 0.73 | -0.08 | -9.88% | 6 | 3 | 0.28 | 0.29 | 0.08 | -0.02 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 64.00 | 0.40 | 1.45 | 0.49 | 0.00 | 0.00% | 0 | 3 | 0.31 | 0.22 | 0.07 | -0.02 | 5/27/2025 | 5/30/2025 3:59:53 PM EST |
| 65.00 | 0.05 | 1.50 | % | 0 | 0 | 0.27 | 0.16 | 0.05 | -0.01 | 5/30/2025 3:59:53 PM EST | |||
| 66.00 | 0.05 | 1.60 | 0.25 | 0.00 | 0.00% | 0 | 3 | 0.41 | 0.11 | 0.04 | -0.01 | 5/27/2025 | 5/30/2025 3:59:53 PM EST |
| 67.00 | 0.00 | 0.40 | 0.15 | 0.00 | 0.00% | 0 | 10 | 0.25 | 0.08 | 0.03 | -0.01 | 5/29/2025 | 5/30/2025 3:59:53 PM EST |
| 68.00 | 0.00 | 1.35 | % | 0 | 0 | 0.53 | 0.05 | 0.02 | -0.01 | 5/30/2025 3:59:53 PM EST | |||
| 69.00 | 0.00 | 1.35 | % | 0 | 0 | 0.57 | 0.04 | 0.02 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 70.00 | 0.00 | 1.35 | % | 0 | 0 | 0.60 | 0.02 | 0.01 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 71.00 | 0.00 | 1.35 | % | 0 | 0 | 0.63 | 0.01 | 0.01 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 72.00 | 0.00 | 1.35 | % | 0 | 0 | 0.66 | 0.01 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 73.00 | 0.00 | 1.35 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 75.00 | 0.00 | 1.35 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 80.00 | 0.00 | 1.55 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 5/30/2025 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 | 0.10 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 40.00 | 0.00 | 1.35 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 45.00 | 0.00 | 1.35 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 46.00 | 0.00 | 1.35 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 47.00 | 0.00 | 1.35 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 48.00 | 0.00 | 2.05 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 49.00 | 0.00 | 2.15 | % | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 50.00 | 0.00 | 1.40 | % | 0 | 0 | 0.38 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 51.00 | 0.00 | 2.20 | % | 0 | 0 | 0.37 | 0.00 | 0.01 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 52.00 | 0.00 | 1.35 | % | 0 | 0 | 0.62 | -0.01 | 0.02 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 53.00 | 0.05 | 1.70 | % | 0 | 0 | 0.60 | -0.04 | 0.03 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 54.00 | 0.15 | 0.60 | 0.40 | 0.00 | 0.00% | 0 | 3 | 0.33 | -0.09 | 0.04 | -0.01 | 5/27/2025 | 5/30/2025 3:59:53 PM EST |
| 55.00 | 0.35 | 0.50 | 0.47 | % | 80 | 0 | 0.30 | -0.13 | 0.05 | -0.01 | 5/30/2025 | 5/30/2025 3:59:53 PM EST | |
| 56.00 | 0.45 | 0.70 | 0.73 | 0.00 | 0.00% | 0 | 3 | 0.29 | -0.18 | 0.05 | -0.02 | 5/27/2025 | 5/30/2025 3:59:53 PM EST |
| 57.00 | 0.65 | 0.85 | 0.80 | 0.00 | 0.00% | 0 | 4 | 0.27 | -0.23 | 0.06 | -0.02 | 5/29/2025 | 5/30/2025 3:59:53 PM EST |
| 58.00 | 0.90 | 1.10 | 1.12 | 0.00 | 0.00% | 0 | 11 | 0.27 | -0.30 | 0.07 | -0.02 | 5/29/2025 | 5/30/2025 3:59:53 PM EST |
| 59.00 | 1.20 | 1.40 | 1.40 | 0.00 | 0.00% | 0 | 15 | 0.26 | -0.38 | 0.08 | -0.02 | 5/29/2025 | 5/30/2025 3:59:53 PM EST |
| 60.00 | 1.55 | 1.85 | 1.80 | 0.00 | 0.00% | 0 | 27 | 0.25 | -0.46 | 0.09 | -0.02 | 5/29/2025 | 5/30/2025 3:59:53 PM EST |
| 61.00 | 2.10 | 2.35 | 2.25 | 0.00 | 0.00% | 0 | 2 | 0.25 | -0.55 | 0.09 | -0.02 | 5/28/2025 | 5/30/2025 3:59:53 PM EST |
| 62.00 | 2.65 | 3.20 | % | 0 | 0 | 0.26 | -0.63 | 0.08 | -0.02 | 5/30/2025 3:59:53 PM EST | |||
| 63.00 | 3.10 | 3.90 | % | 0 | 0 | 0.24 | -0.71 | 0.08 | -0.02 | 5/30/2025 3:59:53 PM EST | |||
| 64.00 | 3.50 | 4.80 | % | 0 | 0 | 0.21 | -0.78 | 0.07 | -0.02 | 5/30/2025 3:59:53 PM EST | |||
| 65.00 | 4.20 | 7.30 | % | 0 | 0 | 0.59 | -0.84 | 0.05 | -0.01 | 5/30/2025 3:59:53 PM EST | |||
| 66.00 | 4.50 | 7.30 | % | 0 | 0 | 0.49 | -0.89 | 0.04 | -0.01 | 5/30/2025 3:59:53 PM EST | |||
| 67.00 | 5.10 | 8.40 | % | 0 | 0 | 0.54 | -0.92 | 0.03 | -0.01 | 5/30/2025 3:59:53 PM EST | |||
| 68.00 | 6.00 | 10.10 | % | 0 | 0 | 0.67 | -0.95 | 0.02 | -0.01 | 5/30/2025 3:59:53 PM EST | |||
| 69.00 | 7.00 | 11.00 | % | 0 | 0 | 0.71 | -0.96 | 0.02 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 70.00 | 8.00 | 12.00 | % | 0 | 0 | 0.75 | -0.98 | 0.01 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 71.00 | 9.00 | 12.90 | % | 0 | 0 | 0.78 | -0.99 | 0.01 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 72.00 | 9.90 | 14.00 | % | 0 | 0 | 0.81 | -0.99 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 73.00 | 11.00 | 15.00 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 75.00 | 12.90 | 17.00 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 80.00 | 17.90 | 22.00 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST |