Options Chain for WILLIAMS COS INC COM (WMB) - $59.19 as of 3/31/2025 2:57:17 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 22.80 | 26.70 | % | 0 | 0 | 4.34 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 40.00 | 17.80 | 21.60 | % | 0 | 0 | 2.87 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 43.00 | 14.80 | 18.50 | % | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 44.00 | 13.80 | 17.60 | % | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 45.00 | 12.80 | 16.50 | % | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 46.00 | 11.80 | 15.40 | % | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 47.00 | 10.80 | 14.70 | % | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 47.50 | 10.30 | 13.90 | % | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 48.00 | 9.80 | 13.60 | % | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 48.50 | 9.90 | 11.70 | % | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 49.00 | 8.80 | 12.60 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 49.50 | 8.30 | 12.20 | % | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 50.00 | 8.70 | 11.00 | 5.82 | 0.00 | 0.00% | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 3/5/2025 | 3/31/2025 2:58:58 PM EST |
| 51.00 | 6.90 | 9.20 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 52.00 | 5.90 | 9.70 | 5.50 | 0.00 | 0.00% | 0 | 6 | 1.79 | 1.00 | 0.00 | 0.00 | 3/17/2025 | 3/31/2025 2:58:58 PM EST |
| 53.00 | 5.00 | 8.60 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 54.00 | 3.90 | 7.40 | 2.77 | 0.00 | 0.00% | 0 | 3 | 1.05 | 1.00 | 0.01 | 0.00 | 3/13/2025 | 3/31/2025 2:58:58 PM EST |
| 55.00 | 3.90 | 5.80 | 2.20 | 0.00 | 0.00% | 0 | 24 | 0.86 | 0.98 | 0.02 | -0.01 | 3/13/2025 | 3/31/2025 2:58:58 PM EST |
| 56.00 | 3.70 | 4.30 | 3.26 | 0.00 | 0.00% | 0 | 13 | 0.73 | 0.95 | 0.04 | -0.03 | 3/28/2025 | 3/31/2025 2:58:58 PM EST |
| 57.00 | 2.80 | 2.95 | 2.75 | 0.00 | 0.00% | 0 | 28 | 0.41 | 0.88 | 0.09 | -0.05 | 3/27/2025 | 3/31/2025 2:58:58 PM EST |
| 58.00 | 1.95 | 2.95 | 2.07 | +0.10 | +5.08% | 2 | 64 | 0.37 | 0.77 | 0.14 | -0.08 | 3/31/2025 | 3/31/2025 2:58:58 PM EST |
| 59.00 | 1.20 | 1.35 | 1.00 | -0.10 | -9.10% | 5 | 2,048 | 0.35 | 0.60 | 0.19 | -0.10 | 3/31/2025 | 3/31/2025 2:58:58 PM EST |
| 60.00 | 0.65 | 0.75 | 0.80 | +0.20 | +33.34% | 58 | 527 | 0.33 | 0.41 | 0.19 | -0.10 | 3/31/2025 | 3/31/2025 2:58:58 PM EST |
| 61.00 | 0.25 | 0.35 | 0.35 | +0.10 | +40.00% | 26 | 58 | 0.32 | 0.23 | 0.16 | -0.08 | 3/31/2025 | 3/31/2025 2:58:58 PM EST |
| 62.00 | 0.00 | 0.15 | 0.12 | -0.03 | -20.00% | 47 | 224 | 0.33 | 0.12 | 0.10 | -0.05 | 3/31/2025 | 3/31/2025 2:58:58 PM EST |
| 63.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 40 | 0.33 | 0.05 | 0.05 | -0.03 | 3/26/2025 | 3/31/2025 2:58:58 PM EST |
| 64.00 | 0.00 | 0.05 | 0.01 | -0.05 | -83.34% | 1 | 150 | 0.41 | 0.02 | 0.02 | -0.01 | 3/31/2025 | 3/31/2025 2:58:58 PM EST |
| 65.00 | 0.00 | 0.05 | 0.10 | +0.03 | +42.86% | 1 | 3 | 0.47 | 0.01 | 0.01 | 0.00 | 3/31/2025 | 3/31/2025 2:58:58 PM EST |
| 66.00 | 0.00 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 1 | 1.10 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 2:58:58 PM EST |
| 67.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 3/31/2025 2:58:58 PM EST |
| 68.00 | 0.00 | 0.75 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 69.00 | 0.00 | 1.35 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 70.00 | 0.00 | 0.95 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 71.00 | 0.00 | 2.15 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 72.00 | 0.00 | 2.15 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 75.00 | 0.00 | 1.35 | % | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 80.00 | 0.00 | 1.35 | % | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 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 | 2.52 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 40.00 | 0.00 | 2.10 | % | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 43.00 | 0.00 | 0.75 | % | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 44.00 | 0.00 | 0.75 | % | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 45.00 | 0.00 | 0.75 | % | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 46.00 | 0.00 | 0.10 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 47.00 | 0.00 | 0.30 | 0.30 | 0.00 | 0.00% | 0 | 3 | 1.25 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 3/31/2025 2:58:58 PM EST |
| 47.50 | 0.00 | 1.20 | % | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 48.00 | 0.00 | 0.75 | % | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 48.50 | 0.00 | 0.10 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 49.00 | 0.00 | 0.10 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 49.50 | 0.00 | 0.75 | % | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 50.00 | 0.00 | 0.30 | 0.74 | 0.00 | 0.00% | 0 | 5 | 0.86 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/31/2025 2:58:58 PM EST |
| 51.00 | 0.00 | 0.10 | 0.20 | 0.00 | 0.00% | 0 | 4 | 0.88 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 3/31/2025 2:58:58 PM EST |
| 52.00 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 7,127 | 0.79 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 2:58:58 PM EST |
| 53.00 | 0.00 | 0.05 | 0.04 | -0.24 | -85.72% | 1 | 8 | 0.61 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:58 PM EST |
| 54.00 | 0.00 | 0.10 | 0.20 | 0.00 | 0.00% | 0 | 7,518 | 0.61 | 0.00 | 0.01 | 0.00 | 3/19/2025 | 3/31/2025 2:58:58 PM EST |
| 55.00 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 75 | 0.52 | -0.02 | 0.02 | -0.01 | 3/21/2025 | 3/31/2025 2:58:58 PM EST |
| 56.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 16 | 0.43 | -0.05 | 0.04 | -0.03 | 3/28/2025 | 3/31/2025 2:58:58 PM EST |
| 57.00 | 0.05 | 0.15 | 0.10 | -0.15 | -60.00% | 11 | 108 | 0.35 | -0.12 | 0.09 | -0.05 | 3/31/2025 | 3/31/2025 2:58:58 PM EST |
| 58.00 | 0.20 | 0.30 | 0.25 | -0.15 | -37.50% | 17 | 35 | 0.33 | -0.23 | 0.14 | -0.08 | 3/31/2025 | 3/31/2025 2:58:58 PM EST |
| 59.00 | 0.45 | 0.55 | 0.64 | -0.11 | -14.67% | 10 | 92 | 0.32 | -0.40 | 0.19 | -0.10 | 3/31/2025 | 3/31/2025 2:58:58 PM EST |
| 60.00 | 0.85 | 0.95 | 1.16 | -0.14 | -10.77% | 2 | 77 | 0.31 | -0.59 | 0.19 | -0.10 | 3/31/2025 | 3/31/2025 2:58:58 PM EST |
| 61.00 | 1.45 | 1.60 | 1.65 | -0.43 | -20.68% | 6 | 10 | 0.28 | -0.77 | 0.16 | -0.08 | 3/31/2025 | 3/31/2025 2:58:58 PM EST |
| 62.00 | 1.30 | 2.45 | 2.60 | % | 30 | 0 | 0.27 | -0.88 | 0.10 | -0.05 | 3/31/2025 | 3/31/2025 2:58:58 PM EST | |
| 63.00 | 2.00 | 4.10 | 2.10 | 0.00 | 0.00% | 0 | 1 | 0.93 | -0.95 | 0.05 | -0.03 | 3/24/2025 | 3/31/2025 2:58:58 PM EST |
| 64.00 | 2.70 | 6.20 | % | 0 | 0 | 1.15 | -0.98 | 0.02 | -0.01 | 3/31/2025 2:58:58 PM EST | |||
| 65.00 | 3.30 | 7.20 | % | 0 | 0 | 1.31 | -0.99 | 0.01 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 66.00 | 4.30 | 8.20 | 6.37 | 0.00 | 0.00% | 0 | 10 | 1.32 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 2:58:58 PM EST |
| 67.00 | 5.70 | 8.50 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 68.00 | 6.30 | 10.20 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 69.00 | 7.30 | 11.20 | % | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 70.00 | 8.80 | 12.20 | % | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 71.00 | 9.60 | 13.20 | % | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 72.00 | 10.60 | 14.20 | % | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 75.00 | 13.60 | 17.20 | % | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 80.00 | 18.60 | 22.20 | % | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST |