Options Chain for WILLIAMS COS INC COM (WMB) - $39.26 as of 4/29/2024 2:39:21 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 12.60 | 14.60 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:58:27 PM EST | |||
| 28.00 | 9.50 | 12.80 | % | 0 | 0 | 1.56 | 1.00 | 0.00 | -0.01 | 4/29/2024 1:58:27 PM EST | |||
| 29.00 | 8.50 | 11.70 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | -0.01 | 4/29/2024 1:58:27 PM EST | |||
| 30.00 | 8.00 | 11.10 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | -0.01 | 4/29/2024 1:58:27 PM EST | |||
| 31.00 | 6.90 | 9.30 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | -0.01 | 4/29/2024 1:58:27 PM EST | |||
| 32.00 | 5.50 | 9.20 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | -0.01 | 4/29/2024 1:58:27 PM EST | |||
| 33.00 | 6.10 | 8.10 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | -0.01 | 4/29/2024 1:58:27 PM EST | |||
| 34.00 | 3.50 | 7.10 | % | 0 | 0 | 1.11 | 1.00 | 0.01 | -0.01 | 4/29/2024 1:58:27 PM EST | |||
| 35.00 | 3.00 | 6.00 | % | 0 | 0 | 0.89 | 0.98 | 0.02 | -0.01 | 4/29/2024 1:58:27 PM EST | |||
| 36.00 | 3.20 | 3.50 | % | 0 | 0 | 0.29 | 0.94 | 0.05 | -0.01 | 4/29/2024 1:58:27 PM EST | |||
| 37.00 | 2.35 | 2.45 | 1.42 | 0.00 | 0.00% | 0 | 2 | 0.21 | 0.86 | 0.10 | -0.02 | 4/18/2024 | 4/29/2024 1:58:27 PM EST |
| 38.00 | 1.55 | 1.65 | 1.27 | 0.00 | 0.00% | 0 | 4 | 0.21 | 0.75 | 0.15 | -0.02 | 4/19/2024 | 4/29/2024 1:58:27 PM EST |
| 39.00 | 0.90 | 1.00 | 1.22 | -0.63 | -34.06% | 6 | 980 | 0.20 | 0.58 | 0.19 | -0.02 | 4/29/2024 | 4/29/2024 1:58:27 PM EST |
| 40.00 | 0.45 | 0.55 | 0.55 | 0.00 | 0.00% | 0 | 21 | 0.20 | 0.38 | 0.19 | -0.02 | 4/26/2024 | 4/29/2024 1:58:27 PM EST |
| 41.00 | 0.20 | 0.30 | 0.32 | +0.07 | +28.00% | 6 | 2 | 0.20 | 0.21 | 0.15 | -0.01 | 4/29/2024 | 4/29/2024 1:58:27 PM EST |
| 42.00 | 0.05 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 3 | 0.19 | 0.10 | 0.09 | -0.01 | 4/24/2024 | 4/29/2024 1:58:27 PM EST |
| 43.00 | 0.00 | 0.10 | % | 0 | 0 | 0.25 | 0.04 | 0.04 | 0.00 | 4/29/2024 1:58:27 PM EST | |||
| 44.00 | 0.00 | 0.20 | % | 0 | 0 | 0.35 | 0.01 | 0.02 | 0.00 | 4/29/2024 1:58:27 PM EST | |||
| 45.00 | 0.00 | 0.75 | % | 0 | 0 | 0.61 | 0.00 | 0.01 | 0.00 | 4/29/2024 1:58:27 PM EST | |||
| 46.00 | 0.00 | 0.75 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:27 PM EST | |||
| 47.00 | 0.00 | 0.75 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:27 PM EST | |||
| 48.00 | 0.00 | 0.75 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:27 PM EST | |||
| 49.00 | 0.00 | 0.75 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:27 PM EST | |||
| 50.00 | 0.00 | 0.75 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:27 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 | 0.84 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:27 PM EST | |||
| 28.00 | 0.00 | 0.10 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | -0.01 | 4/29/2024 1:58:27 PM EST | |||
| 29.00 | 0.00 | 1.00 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | -0.01 | 4/29/2024 1:58:27 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | -0.01 | 4/29/2024 1:58:27 PM EST | |||
| 31.00 | 0.00 | 0.75 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | -0.01 | 4/29/2024 1:58:27 PM EST | |||
| 32.00 | 0.00 | 0.75 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | -0.01 | 4/29/2024 1:58:27 PM EST | |||
| 33.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 13 | 0.50 | 0.00 | 0.00 | -0.01 | 4/18/2024 | 4/29/2024 1:58:27 PM EST |
| 34.00 | 0.00 | 0.75 | % | 0 | 0 | 0.68 | 0.00 | 0.01 | -0.01 | 4/29/2024 1:58:27 PM EST | |||
| 35.00 | 0.00 | 0.10 | % | 0 | 0 | 0.31 | -0.02 | 0.02 | -0.01 | 4/29/2024 1:58:27 PM EST | |||
| 36.00 | 0.05 | 0.10 | 0.34 | 0.00 | 0.00% | 0 | 10 | 0.23 | -0.06 | 0.05 | -0.01 | 4/17/2024 | 4/29/2024 1:58:27 PM EST |
| 37.00 | 0.15 | 0.20 | 0.35 | 0.00 | 0.00% | 0 | 15 | 0.21 | -0.14 | 0.10 | -0.02 | 4/23/2024 | 4/29/2024 1:58:27 PM EST |
| 38.00 | 0.35 | 0.40 | 0.30 | -0.10 | -25.00% | 1 | 2 | 0.21 | -0.25 | 0.15 | -0.02 | 4/29/2024 | 4/29/2024 1:58:27 PM EST |
| 39.00 | 0.65 | 0.80 | 0.65 | -0.02 | -2.99% | 2 | 4 | 0.21 | -0.42 | 0.19 | -0.02 | 4/29/2024 | 4/29/2024 1:58:27 PM EST |
| 40.00 | 1.20 | 1.35 | 1.07 | 0.00 | 0.00% | 0 | 1 | 0.20 | -0.62 | 0.19 | -0.02 | 4/25/2024 | 4/29/2024 1:58:27 PM EST |
| 41.00 | 1.95 | 2.10 | % | 0 | 0 | 0.20 | -0.79 | 0.15 | -0.01 | 4/29/2024 1:58:27 PM EST | |||
| 42.00 | 2.75 | 3.90 | % | 0 | 0 | 0.41 | -0.90 | 0.09 | -0.01 | 4/29/2024 1:58:27 PM EST | |||
| 43.00 | 2.00 | 4.30 | % | 0 | 0 | 0.45 | -0.96 | 0.04 | 0.00 | 4/29/2024 1:58:27 PM EST | |||
| 44.00 | 3.80 | 5.60 | % | 0 | 0 | 0.60 | -0.99 | 0.02 | 0.00 | 4/29/2024 1:58:27 PM EST | |||
| 45.00 | 5.20 | 7.00 | % | 0 | 0 | 0.79 | -1.00 | 0.01 | 0.00 | 4/29/2024 1:58:27 PM EST | |||
| 46.00 | 5.00 | 8.40 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:27 PM EST | |||
| 47.00 | 6.00 | 9.00 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:27 PM EST | |||
| 48.00 | 7.70 | 10.30 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:27 PM EST | |||
| 49.00 | 9.40 | 11.40 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:27 PM EST | |||
| 50.00 | 10.10 | 12.00 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:27 PM EST |