Options Chain for WILLIAMS COS INC COM (WMB) - $60.49 as of 6/20/2025 9:37:42 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 28.60 | 32.60 | 28.80 | 0.00 | 0.00% | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 6/20/2025 3:59:50 PM EST |
| 35.00 | 23.60 | 27.60 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:50 PM EST | |||
| 40.00 | 19.50 | 22.10 | 19.41 | 0.00 | 0.00% | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 6/9/2025 | 6/20/2025 3:59:50 PM EST |
| 45.00 | 13.80 | 17.70 | 15.19 | 0.00 | 0.00% | 0 | 126 | 0.90 | 0.99 | 0.00 | -0.01 | 6/13/2025 | 6/20/2025 3:59:50 PM EST |
| 50.00 | 11.00 | 11.50 | 9.50 | 0.00 | 0.00% | 0 | 142 | 0.38 | 0.92 | 0.02 | -0.02 | 4/30/2025 | 6/20/2025 3:59:50 PM EST |
| 55.00 | 6.20 | 6.80 | 6.54 | +1.39 | +26.99% | 3 | 591 | 0.28 | 0.81 | 0.04 | -0.03 | 6/20/2025 | 6/20/2025 3:59:50 PM EST |
| 60.00 | 3.00 | 3.20 | 2.89 | +0.49 | +20.42% | 21 | 3,227 | 0.28 | 0.58 | 0.06 | -0.03 | 6/20/2025 | 6/20/2025 3:59:50 PM EST |
| 65.00 | 0.95 | 1.15 | 1.02 | +0.23 | +29.12% | 89 | 7,640 | 0.26 | 0.34 | 0.05 | -0.03 | 6/20/2025 | 6/20/2025 3:59:50 PM EST |
| 70.00 | 0.00 | 0.40 | 0.50 | 0.00 | 0.00% | 0 | 1,097 | 0.29 | 0.21 | 0.03 | -0.03 | 6/17/2025 | 6/20/2025 3:59:50 PM EST |
| 75.00 | 0.05 | 1.70 | 0.10 | +0.01 | +11.12% | 12 | 47 | 0.43 | 0.12 | 0.02 | -0.02 | 6/20/2025 | 6/20/2025 3:59:50 PM EST |
| 80.00 | 0.00 | 0.95 | % | 0 | 0 | 0.60 | 0.05 | 0.01 | -0.01 | 6/20/2025 3:59:50 PM EST | |||
| 85.00 | 0.00 | 0.95 | 1.35 | 0.00 | 0.00% | 0 | 1 | 0.68 | 0.02 | 0.01 | 0.00 | 6/3/2025 | 6/20/2025 3:59:50 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 | 0.20 | 0.14 | 0.00 | 0.00% | 0 | 3 | 0.98 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 6/20/2025 3:59:50 PM EST |
| 35.00 | 0.00 | 0.95 | 0.05 | 0.00 | 0.00% | 0 | 3 | 1.11 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 6/20/2025 3:59:50 PM EST |
| 40.00 | 0.00 | 2.15 | 0.09 | 0.00 | 0.00% | 0 | 70 | 1.17 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/20/2025 3:59:50 PM EST |
| 45.00 | 0.00 | 1.95 | 0.10 | 0.00 | 0.00% | 0 | 155 | 0.89 | -0.01 | 0.00 | -0.01 | 6/3/2025 | 6/20/2025 3:59:50 PM EST |
| 50.00 | 0.25 | 0.75 | 0.37 | 0.00 | 0.00% | 0 | 234 | 0.41 | -0.08 | 0.02 | -0.02 | 6/11/2025 | 6/20/2025 3:59:50 PM EST |
| 55.00 | 0.75 | 0.85 | 0.84 | -0.36 | -30.00% | 34 | 3,302 | 0.31 | -0.19 | 0.04 | -0.03 | 6/20/2025 | 6/20/2025 3:59:50 PM EST |
| 60.00 | 2.00 | 2.30 | 2.38 | -0.51 | -17.65% | 10 | 604 | 0.28 | -0.42 | 0.06 | -0.03 | 6/20/2025 | 6/20/2025 3:59:50 PM EST |
| 65.00 | 5.10 | 6.10 | 5.90 | 0.00 | 0.00% | 0 | 66 | 0.31 | -0.66 | 0.05 | -0.03 | 4/2/2025 | 6/20/2025 3:59:50 PM EST |
| 70.00 | 7.80 | 11.70 | 15.50 | 0.00 | 0.00% | 0 | 0 | 0.59 | -0.79 | 0.03 | -0.03 | 4/7/2025 | 6/20/2025 3:59:50 PM EST |
| 75.00 | 12.70 | 16.70 | % | 0 | 0 | 0.72 | -0.88 | 0.02 | -0.02 | 6/20/2025 3:59:50 PM EST | |||
| 80.00 | 17.70 | 21.70 | % | 0 | 0 | 0.84 | -0.95 | 0.01 | -0.01 | 6/20/2025 3:59:50 PM EST | |||
| 85.00 | 22.70 | 26.70 | % | 0 | 0 | 0.94 | -0.98 | 0.01 | 0.00 | 6/20/2025 3:59:50 PM EST |