Options Chain for WILLIAMS COS INC COM (WMB) - $60.22 as of 11/26/2025 9:06:21 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 40.40 | 44.40 | 42.40 | 40.96 | 0.00 | 0.00% | 2.36 | 0 | 10 | 3.05 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 11/26/2025 3:59:52 PM EST |
| 20.00 | 38.40 | 42.40 | 40.40 | 35.00 | 0.00 | 0.00% | 2.02 | 0 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 12/9/2024 | 11/26/2025 3:59:52 PM EST |
| 23.00 | 35.40 | 39.40 | 37.40 | % | 1.63 | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:52 PM EST | |||
| 25.00 | 33.40 | 37.40 | 35.40 | 30.00 | 0.00 | 0.00% | 1.42 | 0 | 2 | 2.26 | 1.00 | 0.00 | 0.00 | 3/11/2025 | 11/26/2025 3:59:52 PM EST |
| 28.00 | 30.40 | 34.40 | 32.40 | 29.13 | 0.00 | 0.00% | 1.16 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 1/3/2025 | 11/26/2025 3:59:52 PM EST |
| 30.00 | 28.10 | 32.40 | 30.25 | 34.30 | 0.00 | 0.00% | 1.01 | 0 | 2 | 1.89 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 11/26/2025 3:59:52 PM EST |
| 32.00 | 26.40 | 30.40 | 28.40 | 26.80 | 0.00 | 0.00% | 0.89 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 1/16/2025 | 11/26/2025 3:59:52 PM EST |
| 35.00 | 23.10 | 27.40 | 25.25 | 22.80 | 0.00 | 0.00% | 0.72 | 0 | 58 | 1.56 | 1.00 | 0.00 | 0.00 | 11/4/2025 | 11/26/2025 3:59:52 PM EST |
| 37.00 | 21.10 | 25.40 | 23.25 | 27.20 | 0.00 | 0.00% | 0.63 | 0 | 30 | 1.44 | 1.00 | 0.00 | 0.00 | 10/2/2025 | 11/26/2025 3:59:52 PM EST |
| 40.00 | 18.10 | 22.40 | 20.25 | 20.55 | 0.00 | 0.00% | 0.51 | 0 | 848 | 1.27 | 1.00 | 0.00 | 0.00 | 11/10/2025 | 11/26/2025 3:59:52 PM EST |
| 42.00 | 16.20 | 20.40 | 18.30 | 17.30 | 0.00 | 0.00% | 0.44 | 0 | 1,125 | 1.16 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 3:59:52 PM EST |
| 45.00 | 13.20 | 17.40 | 15.30 | 14.50 | 0.00 | 0.00% | 0.34 | 0 | 703 | 1.00 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 3:59:52 PM EST |
| 47.00 | 11.40 | 15.40 | 13.40 | 11.00 | 0.00 | 0.00% | 0.29 | 0 | 998 | 0.91 | 1.00 | 0.00 | 0.00 | 10/24/2025 | 11/26/2025 3:59:52 PM EST |
| 50.00 | 9.20 | 10.90 | 10.05 | 10.40 | +1.56 | +17.65% | 0.20 | 11 | 3,928 | 0.51 | 0.95 | 0.02 | -0.01 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 55.00 | 3.90 | 6.20 | 5.05 | 5.80 | +0.86 | +17.41% | 0.09 | 6 | 1,269 | 0.36 | 0.82 | 0.05 | -0.01 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 60.00 | 2.00 | 2.35 | 2.18 | 2.25 | +0.55 | +32.36% | 0.04 | 9 | 2,897 | 0.25 | 0.52 | 0.07 | -0.02 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 65.00 | 0.50 | 0.60 | 0.55 | 0.50 | +0.09 | +21.96% | 0.01 | 290 | 10,805 | 0.24 | 0.19 | 0.05 | -0.01 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 70.00 | 0.10 | 0.20 | 0.15 | 0.20 | -0.29 | -59.19% | 0.00 | 1 | 3,939 | 0.26 | 0.05 | 0.02 | -0.01 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 75.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,962 | 0.35 | 0.01 | 0.00 | 0.00 | 11/14/2025 | 11/26/2025 3:59:52 PM EST |
| 80.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 266 | 0.36 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/26/2025 3:59:52 PM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.69 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/26/2025 3:59:52 PM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 31 | 1.37 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 11/26/2025 3:59:52 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.38 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 11/26/2025 3:59:52 PM EST |
| 23.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 48 | 1.21 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 11/26/2025 3:59:52 PM EST |
| 25.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 32 | 2.18 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 11/26/2025 3:59:52 PM EST |
| 28.00 | 0.00 | 0.50 | 0.25 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 86 | 1.31 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 11/26/2025 3:59:52 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.90 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 11/26/2025 3:59:52 PM EST |
| 32.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 194 | 1.66 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 11/26/2025 3:59:52 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 693 | 1.07 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 11/26/2025 3:59:52 PM EST |
| 37.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 105 | 0.98 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 11/26/2025 3:59:52 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2,116 | 0.50 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/26/2025 3:59:52 PM EST |
| 42.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 1,533 | 0.77 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 11/26/2025 3:59:52 PM EST |
| 45.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,039 | 0.47 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 3:59:52 PM EST |
| 47.00 | 0.00 | 0.75 | 0.38 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 285 | 0.58 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 11/26/2025 3:59:52 PM EST |
| 50.00 | 0.10 | 0.25 | 0.18 | 0.20 | -0.05 | -20.00% | 0.00 | 1 | 2,124 | 0.31 | -0.05 | 0.02 | -0.01 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 55.00 | 0.45 | 0.70 | 0.58 | 0.55 | -0.25 | -31.25% | 0.01 | 439 | 8,336 | 0.26 | -0.18 | 0.05 | -0.01 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 60.00 | 1.85 | 2.50 | 2.18 | 2.00 | -0.70 | -25.93% | 0.04 | 10 | 3,289 | 0.24 | -0.48 | 0.07 | -0.02 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 65.00 | 5.10 | 6.50 | 5.80 | 4.30 | 0.00 | 0.00% | 0.09 | 0 | 227 | 0.25 | -0.81 | 0.05 | -0.01 | 10/20/2025 | 11/26/2025 3:59:52 PM EST |
| 70.00 | 9.70 | 11.10 | 10.40 | 7.10 | 0.00 | 0.00% | 0.15 | 0 | 7 | 0.46 | -0.95 | 0.02 | -0.01 | 10/16/2025 | 11/26/2025 3:59:52 PM EST |
| 75.00 | 13.00 | 16.80 | 14.90 | 14.70 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.63 | -0.99 | 0.00 | 0.00 | 4/2/2025 | 11/26/2025 3:59:52 PM EST |
| 80.00 | 18.00 | 22.00 | 20.00 | 19.00 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 4/2/2025 | 11/26/2025 3:59:52 PM EST |
| 85.00 | 23.00 | 27.30 | 25.15 | % | 0.30 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:52 PM EST | |||
| 90.00 | 28.00 | 32.20 | 30.10 | % | 0.33 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:52 PM EST |