Options Chain for WILLIAMS COS INC COM (WMB) - $58.70 as of 11/20/2024 8:53:36 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 31.70 | 35.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 30.00 | 26.60 | 30.50 | % | 0 | 0 | 8.47 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 35.00 | 22.30 | 25.50 | % | 0 | 0 | 6.91 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 36.00 | 21.00 | 24.50 | % | 0 | 0 | 6.62 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 37.00 | 20.30 | 23.50 | % | 0 | 0 | 6.34 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 38.00 | 18.70 | 22.50 | % | 0 | 0 | 6.06 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 39.00 | 18.60 | 21.00 | % | 0 | 0 | 5.20 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 40.00 | 17.60 | 20.00 | % | 0 | 0 | 4.96 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 41.00 | 15.60 | 18.20 | 17.40 | +8.75 | +101.16% | 2 | 2 | 3.63 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 42.00 | 15.60 | 18.00 | % | 0 | 0 | 4.50 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 43.00 | 14.60 | 17.00 | % | 0 | 0 | 4.26 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 44.00 | 13.60 | 16.00 | % | 0 | 0 | 4.04 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 45.00 | 12.60 | 15.00 | 11.53 | 0.00 | 0.00% | 0 | 4 | 3.81 | 1.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:47 PM EST |
| 46.00 | 11.60 | 14.00 | 10.55 | 0.00 | 0.00% | 0 | 5 | 3.60 | 1.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:47 PM EST |
| 47.00 | 10.60 | 13.00 | % | 0 | 0 | 3.38 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 48.00 | 10.00 | 12.40 | 10.30 | 0.00 | 0.00% | 0 | 1 | 3.52 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:47 PM EST |
| 49.00 | 9.10 | 11.50 | % | 0 | 0 | 3.38 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 50.00 | 8.30 | 9.00 | 8.60 | +0.10 | +1.18% | 1,183 | 1,186 | 1.73 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 51.00 | 7.10 | 8.60 | 2.53 | 0.00 | 0.00% | 0 | 7 | 2.19 | 1.00 | 0.00 | 0.00 | 10/18/2024 | 11/20/2024 3:59:47 PM EST |
| 52.00 | 6.30 | 8.80 | 6.55 | +2.05 | +45.56% | 24 | 49 | 1.12 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 53.00 | 5.10 | 6.50 | 2.70 | 0.00 | 0.00% | 0 | 33 | 1.71 | 1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:47 PM EST |
| 54.00 | 4.40 | 5.40 | 3.26 | 0.00 | 0.00% | 0 | 26 | 1.44 | 1.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:47 PM EST |
| 55.00 | 2.20 | 4.40 | 2.77 | 0.00 | 0.00% | 0 | 28 | 1.24 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:47 PM EST |
| 56.00 | 2.30 | 3.00 | 2.30 | -0.20 | -8.00% | 2 | 342 | 0.60 | 0.98 | 0.04 | -0.01 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 57.00 | 0.85 | 1.85 | 1.67 | 0.00 | 0.00% | 0 | 33 | 0.40 | 0.92 | 0.13 | -0.05 | 11/19/2024 | 11/20/2024 3:59:47 PM EST |
| 58.00 | 0.70 | 1.80 | 0.90 | -0.05 | -5.27% | 16 | 155 | 0.52 | 0.74 | 0.29 | -0.11 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 59.00 | 0.25 | 0.40 | 0.24 | -0.05 | -17.25% | 18 | 56 | 0.26 | 0.41 | 0.34 | -0.11 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 60.00 | 0.05 | 1.10 | 0.05 | -0.15 | -75.00% | 6 | 3 | 0.26 | 0.13 | 0.18 | -0.06 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 61.00 | 0.00 | 0.45 | % | 0 | 0 | 0.74 | 0.02 | 0.04 | -0.01 | 11/20/2024 3:59:47 PM EST | |||
| 62.00 | 0.00 | 0.75 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 63.00 | 0.00 | 0.75 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 64.00 | 0.00 | 0.75 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 65.00 | 0.00 | 0.10 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 66.00 | 0.00 | 0.75 | % | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 67.00 | 0.00 | 0.10 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 68.00 | 0.00 | 0.75 | % | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 69.00 | 0.00 | 0.75 | % | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 70.00 | 0.00 | 0.75 | % | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 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 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 30.00 | 0.00 | 0.25 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 35.00 | 0.00 | 0.25 | % | 0 | 0 | 4.11 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 36.00 | 0.00 | 0.25 | % | 0 | 0 | 3.92 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 37.00 | 0.00 | 0.25 | % | 0 | 0 | 3.73 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 38.00 | 0.00 | 0.25 | % | 0 | 0 | 3.54 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 39.00 | 0.00 | 0.25 | % | 0 | 0 | 3.36 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 40.00 | 0.00 | 0.25 | % | 0 | 0 | 3.19 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 41.00 | 0.00 | 0.25 | % | 0 | 0 | 3.02 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 42.00 | 0.00 | 0.25 | % | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 43.00 | 0.00 | 0.25 | % | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 44.00 | 0.00 | 0.25 | % | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 45.00 | 0.00 | 0.25 | % | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 46.00 | 0.00 | 0.25 | 0.38 | 0.00 | 0.00% | 0 | 8 | 2.20 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 11/20/2024 3:59:47 PM EST |
| 47.00 | 0.00 | 0.25 | 0.35 | 0.00 | 0.00% | 0 | 477 | 2.04 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:47 PM EST |
| 48.00 | 0.00 | 0.25 | 0.37 | 0.00 | 0.00% | 0 | 740 | 1.88 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:47 PM EST |
| 49.00 | 0.00 | 0.25 | 0.23 | 0.00 | 0.00% | 0 | 2 | 1.73 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 3:59:47 PM EST |
| 50.00 | 0.00 | 0.25 | 0.17 | 0.00 | 0.00% | 0 | 3 | 1.58 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:47 PM EST |
| 51.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 7 | 1.43 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:47 PM EST |
| 52.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 13 | 1.27 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:47 PM EST |
| 53.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 35 | 1.12 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:47 PM EST |
| 54.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 14 | 0.97 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:47 PM EST |
| 55.00 | 0.00 | 0.40 | 0.25 | 0.00 | 0.00% | 0 | 88 | 0.54 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:47 PM EST |
| 56.00 | 0.00 | 0.05 | 0.01 | -0.06 | -85.72% | 1 | 106 | 0.41 | -0.02 | 0.04 | -0.01 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 57.00 | 0.00 | 0.10 | 0.06 | -0.02 | -25.00% | 4 | 760 | 0.35 | -0.08 | 0.13 | -0.05 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 58.00 | 0.15 | 0.25 | 0.25 | -0.07 | -21.88% | 31 | 408 | 0.27 | -0.26 | 0.29 | -0.11 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 59.00 | 0.50 | 0.65 | 0.35 | % | 16 | 0 | 0.24 | -0.59 | 0.34 | -0.11 | 11/20/2024 | 11/20/2024 3:59:47 PM EST | |
| 60.00 | 1.30 | 1.80 | 1.05 | % | 10 | 0 | 0.34 | -0.87 | 0.18 | -0.06 | 11/20/2024 | 11/20/2024 3:59:47 PM EST | |
| 61.00 | 1.80 | 2.85 | % | 0 | 0 | 0.77 | -0.98 | 0.04 | -0.01 | 11/20/2024 3:59:47 PM EST | |||
| 62.00 | 2.60 | 3.80 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 63.00 | 3.40 | 6.40 | % | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 64.00 | 3.50 | 7.00 | % | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 65.00 | 4.50 | 8.40 | % | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 66.00 | 5.70 | 9.00 | % | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 67.00 | 6.50 | 10.20 | % | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 68.00 | 7.80 | 11.00 | % | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 69.00 | 10.00 | 12.40 | % | 0 | 0 | 3.10 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 70.00 | 10.50 | 13.40 | % | 0 | 0 | 3.24 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST |