Options Chain for WILLIAMS COS INC COM (WMB) - $44.83 as of 9/6/2024 3:16:43 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 17.30 | 21.10 | % | 0 | 0 | 3.26 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST | |||
| 30.00 | 12.30 | 16.10 | % | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST | |||
| 34.00 | 8.30 | 12.10 | % | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST | |||
| 35.00 | 7.30 | 11.10 | 10.56 | 0.00 | 0.00% | 0 | 9 | 1.79 | 1.00 | 0.00 | 0.00 | 8/26/2024 | 9/6/2024 3:59:59 PM EST |
| 36.00 | 6.30 | 9.90 | 7.15 | 0.00 | 0.00% | 0 | 14 | 1.58 | 1.00 | 0.00 | 0.00 | 8/13/2024 | 9/6/2024 3:59:59 PM EST |
| 37.00 | 6.90 | 9.10 | 8.30 | 0.00 | 0.00% | 0 | 17 | 1.54 | 1.00 | 0.00 | 0.00 | 8/27/2024 | 9/6/2024 3:59:59 PM EST |
| 38.00 | 4.30 | 8.10 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST | |||
| 38.50 | 4.00 | 7.90 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST | |||
| 39.00 | 3.30 | 6.90 | 5.22 | 0.00 | 0.00% | 0 | 44 | 0.79 | 1.00 | 0.01 | 0.00 | 9/4/2024 | 9/6/2024 3:59:59 PM EST |
| 40.00 | 4.20 | 4.40 | 4.27 | -0.93 | -17.89% | 24 | 136 | 0.49 | 0.94 | 0.07 | -0.01 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 41.00 | 3.20 | 5.40 | 3.85 | -0.71 | -15.57% | 2 | 65 | 0.41 | 0.85 | 0.09 | -0.02 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 42.00 | 2.25 | 2.45 | 3.40 | 0.00 | 0.00% | 0 | 99 | 0.34 | 0.82 | 0.14 | -0.01 | 8/27/2024 | 9/6/2024 3:59:59 PM EST |
| 43.00 | 1.40 | 1.55 | 1.80 | 0.00 | 0.00% | 0 | 346 | 0.26 | 0.76 | 0.23 | -0.01 | 9/4/2024 | 9/6/2024 3:59:59 PM EST |
| 44.00 | 0.70 | 0.85 | 0.75 | -0.40 | -34.79% | 7 | 903 | 0.23 | 0.53 | 0.31 | -0.01 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 45.00 | 0.25 | 0.40 | 0.30 | -0.30 | -50.00% | 119 | 3,568 | 0.21 | 0.25 | 0.23 | -0.01 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 46.00 | 0.10 | 0.15 | 0.11 | -0.09 | -45.00% | 355 | 4,593 | 0.21 | 0.10 | 0.12 | -0.01 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 47.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 5 | 164 | 0.26 | 0.03 | 0.04 | 0.00 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 48.00 | 0.00 | 0.65 | 0.02 | 0.00 | 0.00% | 0 | 31 | 0.58 | 0.00 | 0.01 | 0.00 | 9/5/2024 | 9/6/2024 3:59:59 PM EST |
| 49.00 | 0.00 | 0.75 | 0.27 | 0.00 | 0.00% | 0 | 18 | 0.69 | 0.00 | 0.00 | 0.00 | 8/19/2024 | 9/6/2024 3:59:59 PM EST |
| 50.00 | 0.00 | 0.75 | 0.04 | 0.00 | 0.00% | 0 | 21 | 0.76 | 0.00 | 0.00 | 0.00 | 8/19/2024 | 9/6/2024 3:59:59 PM EST |
| 51.00 | 0.00 | 0.95 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST | |||
| 52.00 | 0.00 | 0.95 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST | |||
| 53.00 | 0.00 | 0.75 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST | |||
| 55.00 | 0.00 | 0.65 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST | |||
| 60.00 | 0.00 | 0.65 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.25 | % | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST | |||
| 30.00 | 0.00 | 0.30 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST | |||
| 34.00 | 0.00 | 1.20 | 0.09 | 0.00 | 0.00% | 0 | 2 | 1.50 | 0.00 | 0.00 | 0.00 | 7/25/2024 | 9/6/2024 3:59:59 PM EST |
| 35.00 | 0.00 | 1.00 | 0.25 | 0.00 | 0.00% | 0 | 2 | 1.29 | 0.00 | 0.00 | 0.00 | 8/5/2024 | 9/6/2024 3:59:59 PM EST |
| 36.00 | 0.00 | 1.20 | 0.15 | 0.00 | 0.00% | 0 | 6 | 1.28 | 0.00 | 0.00 | 0.00 | 8/6/2024 | 9/6/2024 3:59:59 PM EST |
| 37.00 | 0.00 | 0.10 | 0.03 | 0.00 | 0.00% | 0 | 35 | 0.55 | 0.00 | 0.00 | 0.00 | 8/19/2024 | 9/6/2024 3:59:59 PM EST |
| 38.00 | 0.05 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 43 | 0.49 | 0.00 | 0.00 | 0.00 | 8/30/2024 | 9/6/2024 3:59:59 PM EST |
| 38.50 | 0.05 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 8 | 0.47 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:59 PM EST |
| 39.00 | 0.05 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 139 | 0.38 | 0.00 | 0.01 | 0.00 | 8/20/2024 | 9/6/2024 3:59:59 PM EST |
| 40.00 | 0.05 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 277 | 0.33 | -0.06 | 0.07 | -0.01 | 8/30/2024 | 9/6/2024 3:59:59 PM EST |
| 41.00 | 0.05 | 0.20 | 0.09 | 0.00 | 0.00% | 0 | 98 | 0.28 | -0.15 | 0.09 | -0.02 | 8/23/2024 | 9/6/2024 3:59:59 PM EST |
| 42.00 | 0.15 | 0.30 | 0.16 | +0.06 | +60.00% | 2 | 220 | 0.25 | -0.18 | 0.14 | -0.01 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 43.00 | 0.35 | 0.50 | 0.30 | 0.00 | 0.00% | 0 | 411 | 0.23 | -0.24 | 0.23 | -0.01 | 9/5/2024 | 9/6/2024 3:59:59 PM EST |
| 44.00 | 0.75 | 0.95 | 0.85 | +0.25 | +41.67% | 173 | 195 | 0.23 | -0.47 | 0.31 | -0.01 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 45.00 | 1.35 | 1.65 | 1.34 | +0.23 | +20.73% | 60 | 119 | 0.24 | -0.75 | 0.23 | -0.01 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 46.00 | 2.15 | 3.60 | 1.23 | 0.00 | 0.00% | 0 | 23 | 0.20 | -0.90 | 0.12 | -0.01 | 8/26/2024 | 9/6/2024 3:59:59 PM EST |
| 47.00 | 1.25 | 5.00 | % | 0 | 0 | 0.91 | -0.97 | 0.04 | 0.00 | 9/6/2024 3:59:59 PM EST | |||
| 48.00 | 2.05 | 6.00 | % | 0 | 0 | 1.00 | -1.00 | 0.01 | 0.00 | 9/6/2024 3:59:59 PM EST | |||
| 49.00 | 3.30 | 7.00 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST | |||
| 50.00 | 4.20 | 8.10 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST | |||
| 51.00 | 5.20 | 9.10 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST | |||
| 52.00 | 6.20 | 10.10 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST | |||
| 53.00 | 7.20 | 11.10 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST | |||
| 55.00 | 9.20 | 13.10 | % | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST | |||
| 60.00 | 14.20 | 18.10 | % | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST |