Options Chain for WILLIAMS COS INC COM (WMB) - $38.51 as of 4/19/2024 9:04:43 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 16.00 | 20.50 | % | 0 | 0 | 4.26 | 1.00 | 0.00 | 0.00 | 4/19/2024 4:00:00 PM EST | |||
| 25.00 | 11.10 | 15.90 | % | 0 | 0 | 3.81 | 1.00 | 0.00 | 0.00 | 4/19/2024 4:00:00 PM EST | |||
| 27.00 | 9.10 | 13.90 | % | 0 | 0 | 3.26 | 1.00 | 0.00 | 0.00 | 4/19/2024 4:00:00 PM EST | |||
| 28.00 | 8.40 | 12.60 | % | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 4/19/2024 4:00:00 PM EST | |||
| 29.00 | 7.60 | 11.60 | % | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 4/19/2024 4:00:00 PM EST | |||
| 30.00 | 6.60 | 10.60 | % | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 4/19/2024 4:00:00 PM EST | |||
| 31.00 | 5.40 | 9.60 | % | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 4/19/2024 4:00:00 PM EST | |||
| 32.00 | 4.40 | 8.60 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 4/19/2024 4:00:00 PM EST | |||
| 32.50 | 4.20 | 7.90 | % | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 4/19/2024 4:00:00 PM EST | |||
| 33.00 | 3.40 | 7.60 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 4/19/2024 4:00:00 PM EST | |||
| 33.50 | 3.00 | 7.00 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 4/19/2024 4:00:00 PM EST | |||
| 34.00 | 2.70 | 6.60 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 4/19/2024 4:00:00 PM EST | |||
| 34.50 | 2.05 | 6.10 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 4/19/2024 4:00:00 PM EST | |||
| 35.00 | 1.50 | 5.60 | 3.00 | 0.00 | 0.00% | 0 | 0 | 0.57 | 1.00 | 0.00 | 0.00 | 4/4/2024 | 4/19/2024 4:00:00 PM EST |
| 35.50 | 0.95 | 5.20 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 4/19/2024 4:00:00 PM EST | |||
| 36.00 | 0.50 | 4.70 | 1.68 | 0.00 | 0.00% | 0 | 11 | 0.73 | 0.99 | 0.01 | 0.00 | 4/18/2024 | 4/19/2024 4:00:00 PM EST |
| 36.50 | 0.80 | 3.90 | % | 0 | 0 | 1.33 | 0.98 | 0.05 | -0.01 | 4/19/2024 4:00:00 PM EST | |||
| 37.00 | 1.50 | 2.05 | 0.75 | 0.00 | 0.00% | 0 | 10 | 1.32 | 0.93 | 0.12 | -0.01 | 4/17/2024 | 4/19/2024 4:00:00 PM EST |
| 37.50 | 1.05 | 1.20 | 0.60 | 0.00 | 0.00% | 0 | 57 | 0.24 | 0.84 | 0.22 | -0.02 | 4/16/2024 | 4/19/2024 4:00:00 PM EST |
| 38.00 | 0.70 | 0.80 | 0.61 | +0.35 | +134.62% | 51 | 54 | 0.22 | 0.69 | 0.33 | -0.03 | 4/19/2024 | 4/19/2024 4:00:00 PM EST |
| 38.50 | 0.40 | 0.50 | 0.45 | +0.30 | +200.00% | 27 | 4 | 0.21 | 0.51 | 0.38 | -0.03 | 4/19/2024 | 4/19/2024 4:00:00 PM EST |
| 39.00 | 0.20 | 0.25 | 0.21 | +0.06 | +40.00% | 16 | 239 | 0.20 | 0.32 | 0.35 | -0.03 | 4/19/2024 | 4/19/2024 4:00:00 PM EST |
| 40.00 | 0.00 | 0.05 | 0.06 | +0.01 | +20.00% | 30 | 176 | 0.20 | 0.08 | 0.15 | -0.01 | 4/19/2024 | 4/19/2024 4:00:00 PM EST |
| 41.00 | 0.00 | 1.50 | 0.05 | 0.00 | 0.00% | 0 | 9 | 1.16 | 0.01 | 0.03 | 0.00 | 4/16/2024 | 4/19/2024 4:00:00 PM EST |
| 42.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 4 | 0.91 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/19/2024 4:00:00 PM EST |
| 43.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 1 | 3 | 0.65 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/19/2024 4:00:00 PM EST |
| 44.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 17 | 0.79 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/19/2024 4:00:00 PM EST |
| 45.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 1 | 3 | 0.88 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/19/2024 4:00:00 PM EST |
| 46.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 6 | 0.92 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/19/2024 4:00:00 PM EST |
| 47.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.86 | 0.00 | 0.00 | 0.00 | 3/15/2024 | 4/19/2024 4:00:00 PM EST |
| 48.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 1 | 3 | 1.14 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/19/2024 4:00:00 PM EST |
| 49.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.65 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/19/2024 4:00:00 PM EST |
| 50.00 | 0.00 | 1.50 | % | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 4/19/2024 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.05 | % | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 4/19/2024 4:00:00 PM EST | |||
| 25.00 | 0.00 | 0.05 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 4/19/2024 4:00:00 PM EST | |||
| 27.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 2 | 2.38 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/19/2024 4:00:00 PM EST |
| 28.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 1 | 2 | 1.53 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/19/2024 4:00:00 PM EST |
| 29.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 1 | 1 | 1.21 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/19/2024 4:00:00 PM EST |
| 30.00 | 0.00 | 0.20 | 0.05 | % | 1 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/19/2024 4:00:00 PM EST | |
| 31.00 | 0.00 | 1.50 | % | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 4/19/2024 4:00:00 PM EST | |||
| 32.00 | 0.00 | 2.15 | % | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 4/19/2024 4:00:00 PM EST | |||
| 32.50 | 0.00 | 1.50 | % | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 4/19/2024 4:00:00 PM EST | |||
| 33.00 | 0.00 | 0.75 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 4/19/2024 4:00:00 PM EST | |||
| 33.50 | 0.00 | 0.75 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 4/19/2024 4:00:00 PM EST | |||
| 34.00 | 0.00 | 0.75 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 4/19/2024 4:00:00 PM EST | |||
| 34.50 | 0.00 | 0.75 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 4/19/2024 4:00:00 PM EST | |||
| 35.00 | 0.00 | 0.15 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 4/19/2024 4:00:00 PM EST | |||
| 35.50 | 0.00 | 0.75 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 4/19/2024 4:00:00 PM EST | |||
| 36.00 | 0.00 | 0.30 | 0.25 | 0.00 | 0.00% | 0 | 2 | 0.56 | -0.01 | 0.01 | 0.00 | 3/20/2024 | 4/19/2024 4:00:00 PM EST |
| 36.50 | 0.00 | 0.20 | % | 0 | 0 | 0.42 | -0.02 | 0.05 | -0.01 | 4/19/2024 4:00:00 PM EST | |||
| 37.00 | 0.00 | 0.10 | 0.20 | 0.00 | 0.00% | 0 | 130 | 0.27 | -0.07 | 0.12 | -0.01 | 4/18/2024 | 4/19/2024 4:00:00 PM EST |
| 37.50 | 0.00 | 0.15 | 0.45 | 0.00 | 0.00% | 0 | 100 | 0.24 | -0.16 | 0.22 | -0.02 | 4/18/2024 | 4/19/2024 4:00:00 PM EST |
| 38.00 | 0.15 | 0.25 | 0.20 | -0.40 | -66.67% | 36 | 217 | 0.19 | -0.31 | 0.33 | -0.03 | 4/19/2024 | 4/19/2024 4:00:00 PM EST |
| 38.50 | 0.35 | 0.45 | 0.50 | -0.51 | -50.50% | 11 | 4 | 0.19 | -0.49 | 0.38 | -0.03 | 4/19/2024 | 4/19/2024 4:00:00 PM EST |
| 39.00 | 0.55 | 0.75 | 1.72 | 0.00 | 0.00% | 0 | 62 | 0.19 | -0.68 | 0.35 | -0.03 | 4/16/2024 | 4/19/2024 4:00:00 PM EST |
| 40.00 | 0.45 | 2.45 | 1.15 | 0.00 | 0.00% | 0 | 0 | 0.25 | -0.92 | 0.15 | -0.01 | 4/10/2024 | 4/19/2024 4:00:00 PM EST |
| 41.00 | 0.40 | 4.60 | % | 0 | 0 | 1.47 | -0.99 | 0.03 | 0.00 | 4/19/2024 4:00:00 PM EST | |||
| 42.00 | 1.70 | 5.70 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:00 PM EST | |||
| 43.00 | 3.00 | 6.70 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:00 PM EST | |||
| 44.00 | 4.00 | 7.30 | % | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:00 PM EST | |||
| 45.00 | 4.40 | 8.60 | % | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:00 PM EST | |||
| 46.00 | 5.40 | 9.60 | % | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:00 PM EST | |||
| 47.00 | 7.00 | 10.40 | % | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:00 PM EST | |||
| 48.00 | 7.40 | 11.50 | % | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:00 PM EST | |||
| 49.00 | 8.70 | 12.60 | % | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:00 PM EST | |||
| 50.00 | 9.30 | 14.00 | % | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:00 PM EST |