Options Chain for WILLIAMS COS INC COM (WMB) - $37.89 as of 5/2/2024 10:35:45 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 11.50 | 15.30 | % | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 5/2/2024 9:59:05 AM EST | |||
| 28.00 | 8.30 | 12.30 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 5/2/2024 9:59:05 AM EST | |||
| 29.00 | 7.20 | 11.30 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 5/2/2024 9:59:05 AM EST | |||
| 30.00 | 6.20 | 10.30 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 5/2/2024 9:59:05 AM EST | |||
| 31.00 | 5.20 | 9.30 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 5/2/2024 9:59:05 AM EST | |||
| 32.00 | 4.20 | 8.30 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 5/2/2024 9:59:05 AM EST | |||
| 33.00 | 3.40 | 7.40 | % | 0 | 0 | 1.07 | 0.99 | 0.01 | 0.00 | 5/2/2024 9:59:05 AM EST | |||
| 34.00 | 3.70 | 4.90 | % | 0 | 0 | 0.52 | 0.97 | 0.03 | -0.01 | 5/2/2024 9:59:05 AM EST | |||
| 35.00 | 3.40 | 3.90 | % | 0 | 0 | 0.44 | 0.93 | 0.06 | -0.01 | 5/2/2024 9:59:05 AM EST | |||
| 36.00 | 2.55 | 3.00 | % | 0 | 0 | 0.13 | 0.84 | 0.10 | -0.01 | 5/2/2024 9:59:05 AM EST | |||
| 37.00 | 1.75 | 1.85 | 1.60 | 0.00 | 0.00% | 0 | 141 | 0.21 | 0.72 | 0.14 | -0.02 | 4/16/2024 | 5/2/2024 9:59:05 AM EST |
| 38.00 | 1.05 | 1.15 | 2.06 | 0.00 | 0.00% | 0 | 12 | 0.21 | 0.56 | 0.17 | -0.02 | 4/29/2024 | 5/2/2024 9:59:05 AM EST |
| 39.00 | 0.55 | 0.70 | 1.10 | 0.00 | 0.00% | 0 | 28 | 0.21 | 0.38 | 0.17 | -0.02 | 4/25/2024 | 5/2/2024 9:59:05 AM EST |
| 40.00 | 0.25 | 0.35 | 0.25 | 0.00 | 0.00% | 1 | 42 | 0.20 | 0.22 | 0.14 | -0.01 | 5/2/2024 | 5/2/2024 9:59:05 AM EST |
| 41.00 | 0.10 | 0.20 | 0.44 | 0.00 | 0.00% | 0 | 7 | 0.20 | 0.11 | 0.09 | -0.01 | 4/29/2024 | 5/2/2024 9:59:05 AM EST |
| 42.00 | 0.05 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 3 | 0.24 | 0.05 | 0.05 | 0.00 | 5/1/2024 | 5/2/2024 9:59:05 AM EST |
| 43.00 | 0.00 | 0.70 | % | 0 | 0 | 0.51 | 0.02 | 0.02 | 0.00 | 5/2/2024 9:59:05 AM EST | |||
| 44.00 | 0.00 | 0.75 | % | 0 | 0 | 0.58 | 0.01 | 0.01 | 0.00 | 5/2/2024 9:59:05 AM EST | |||
| 45.00 | 0.00 | 0.75 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 5/2/2024 9:59:05 AM EST | |||
| 46.00 | 0.00 | 0.75 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 5/2/2024 9:59:05 AM EST | |||
| 47.00 | 0.00 | 0.75 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 5/2/2024 9:59:05 AM EST | |||
| 48.00 | 0.00 | 0.75 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 5/2/2024 9:59:05 AM EST | |||
| 49.00 | 0.00 | 0.75 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 5/2/2024 9:59:05 AM EST | |||
| 50.00 | 0.00 | 0.75 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 5/2/2024 9:59:05 AM 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 | 0.74 | 0.00 | 0.00 | 0.00 | 5/2/2024 9:59:05 AM EST | |||
| 28.00 | 0.00 | 2.15 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 5/2/2024 9:59:05 AM EST | |||
| 29.00 | 0.00 | 0.75 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 5/2/2024 9:59:05 AM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 5/2/2024 9:59:05 AM EST | |||
| 31.00 | 0.00 | 0.75 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 5/2/2024 9:59:05 AM EST | |||
| 32.00 | 0.00 | 0.75 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 5/2/2024 9:59:05 AM EST | |||
| 33.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.41 | -0.01 | 0.01 | 0.00 | 4/15/2024 | 5/2/2024 9:59:05 AM EST |
| 34.00 | 0.00 | 0.10 | % | 0 | 0 | 0.29 | -0.03 | 0.03 | -0.01 | 5/2/2024 9:59:05 AM EST | |||
| 35.00 | 0.05 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.26 | -0.07 | 0.06 | -0.01 | 4/24/2024 | 5/2/2024 9:59:05 AM EST |
| 36.00 | 0.15 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 3 | 0.22 | -0.16 | 0.10 | -0.01 | 5/1/2024 | 5/2/2024 9:59:05 AM EST |
| 37.00 | 0.30 | 0.40 | 0.50 | 0.00 | 0.00% | 0 | 1 | 0.21 | -0.28 | 0.14 | -0.02 | 5/1/2024 | 5/2/2024 9:59:05 AM EST |
| 38.00 | 0.65 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 7 | 0.20 | -0.44 | 0.17 | -0.02 | 4/29/2024 | 5/2/2024 9:59:05 AM EST |
| 39.00 | 1.15 | 1.30 | 1.27 | 0.00 | 0.00% | 0 | 6 | 0.19 | -0.62 | 0.17 | -0.02 | 5/1/2024 | 5/2/2024 9:59:05 AM EST |
| 40.00 | 1.85 | 2.00 | % | 0 | 0 | 0.23 | -0.78 | 0.14 | -0.01 | 5/2/2024 9:59:05 AM EST | |||
| 41.00 | 2.65 | 2.90 | % | 0 | 0 | 0.29 | -0.89 | 0.09 | -0.01 | 5/2/2024 9:59:05 AM EST | |||
| 42.00 | 1.75 | 5.90 | % | 0 | 0 | 0.83 | -0.95 | 0.05 | 0.00 | 5/2/2024 9:59:05 AM EST | |||
| 43.00 | 2.75 | 6.90 | % | 0 | 0 | 0.90 | -0.98 | 0.02 | 0.00 | 5/2/2024 9:59:05 AM EST | |||
| 44.00 | 4.10 | 7.90 | % | 0 | 0 | 0.97 | -0.99 | 0.01 | 0.00 | 5/2/2024 9:59:05 AM EST | |||
| 45.00 | 4.80 | 8.90 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 5/2/2024 9:59:05 AM EST | |||
| 46.00 | 5.90 | 9.90 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 5/2/2024 9:59:05 AM EST | |||
| 47.00 | 7.00 | 10.90 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 5/2/2024 9:59:05 AM EST | |||
| 48.00 | 8.20 | 11.90 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 5/2/2024 9:59:05 AM EST | |||
| 49.00 | 8.80 | 12.90 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 5/2/2024 9:59:05 AM EST | |||
| 50.00 | 9.90 | 13.90 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 5/2/2024 9:59:05 AM EST |