Options Chain for WILLIAMS COS INC COM (WMB) - $59.59 as of 11/14/2025 3:18:30 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | % | 0.00 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:56 PM EST | ||||||
| 40.00 | % | 0.00 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:56 PM EST | ||||||
| 45.00 | 14.10 | 18.10 | 16.10 | % | 0.36 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:56 PM EST | |||
| 46.00 | % | 0.00 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:56 PM EST | ||||||
| 47.00 | 12.10 | 16.10 | 14.10 | % | 0.30 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:56 PM EST | |||
| 48.00 | 11.10 | 15.10 | 13.10 | % | 0.27 | 0 | 0 | 0.87 | 0.99 | 0.01 | 0.00 | 11/14/2025 3:59:56 PM EST | |||
| 49.00 | 10.10 | 14.10 | 12.10 | % | 0.25 | 0 | 0 | 0.82 | 0.98 | 0.01 | 0.00 | 11/14/2025 3:59:56 PM EST | |||
| 50.00 | 9.10 | 13.10 | 11.10 | % | 0.22 | 0 | 0 | 0.78 | 0.96 | 0.01 | 0.00 | 11/14/2025 3:59:56 PM EST | |||
| 51.00 | 8.20 | 12.20 | 10.20 | % | 0.20 | 0 | 0 | 0.74 | 0.95 | 0.02 | -0.01 | 11/14/2025 3:59:56 PM EST | |||
| 52.00 | 7.20 | 11.20 | 9.20 | % | 0.18 | 0 | 0 | 0.70 | 0.93 | 0.02 | -0.01 | 11/14/2025 3:59:56 PM EST | |||
| 53.00 | 6.30 | 9.90 | 8.10 | % | 0.15 | 0 | 0 | 0.61 | 0.91 | 0.03 | -0.01 | 11/14/2025 3:59:56 PM EST | |||
| 54.00 | 5.30 | 8.80 | 7.05 | % | 0.13 | 0 | 0 | 0.55 | 0.88 | 0.03 | -0.01 | 11/14/2025 3:59:56 PM EST | |||
| 55.00 | 4.40 | 8.00 | 6.20 | % | 0.11 | 0 | 0 | 0.53 | 0.84 | 0.04 | -0.02 | 11/14/2025 3:59:56 PM EST | |||
| 56.00 | 3.60 | 7.10 | 5.35 | % | 0.10 | 0 | 0 | 0.50 | 0.78 | 0.04 | -0.02 | 11/14/2025 3:59:56 PM EST | |||
| 57.00 | 2.80 | 6.80 | 4.80 | % | 0.08 | 0 | 0 | 0.54 | 0.74 | 0.05 | -0.02 | 11/14/2025 3:59:56 PM EST | |||
| 58.00 | 2.25 | 4.90 | 3.58 | % | 0.06 | 0 | 0 | 0.39 | 0.70 | 0.05 | -0.02 | 11/14/2025 3:59:56 PM EST | |||
| 59.00 | 2.10 | 4.90 | 3.50 | % | 0.06 | 0 | 0 | 0.26 | 0.64 | 0.06 | -0.02 | 11/14/2025 3:59:56 PM EST | |||
| 60.00 | 1.50 | 4.20 | 2.85 | % | 0.05 | 0 | 0 | 0.27 | 0.58 | 0.07 | -0.02 | 11/14/2025 3:59:56 PM EST | |||
| 61.00 | 1.90 | 3.80 | 2.85 | % | 0.05 | 0 | 0 | 0.33 | 0.51 | 0.07 | -0.02 | 11/14/2025 3:59:56 PM EST | |||
| 62.00 | 1.50 | 2.00 | 1.75 | 1.32 | % | 0.03 | 400 | 0 | 0.25 | 0.44 | 0.07 | -0.02 | 11/14/2025 | 11/14/2025 3:59:56 PM EST | |
| 63.00 | 1.10 | 1.65 | 1.38 | % | 0.02 | 0 | 0 | 0.25 | 0.37 | 0.07 | -0.02 | 11/14/2025 3:59:56 PM EST | |||
| 64.00 | 0.55 | 1.45 | 1.00 | % | 0.02 | 0 | 0 | 0.23 | 0.31 | 0.06 | -0.02 | 11/14/2025 3:59:56 PM EST | |||
| 65.00 | 0.05 | 2.45 | 1.25 | % | 0.02 | 0 | 0 | 0.47 | 0.25 | 0.06 | -0.02 | 11/14/2025 3:59:56 PM EST | |||
| 66.00 | 0.20 | 1.15 | 0.68 | % | 0.01 | 0 | 0 | 0.34 | 0.20 | 0.05 | -0.02 | 11/14/2025 3:59:56 PM EST | |||
| 67.00 | 0.10 | 0.85 | 0.48 | % | 0.01 | 0 | 0 | 0.23 | 0.17 | 0.04 | -0.01 | 11/14/2025 3:59:56 PM EST | |||
| 68.00 | 0.00 | 2.30 | 1.15 | % | 0.02 | 0 | 0 | 0.54 | 0.12 | 0.04 | -0.01 | 11/14/2025 3:59:56 PM EST | |||
| 69.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.45 | 0.09 | 0.03 | -0.01 | 11/14/2025 3:59:56 PM EST | |||
| 70.00 | 0.00 | 2.25 | 1.13 | % | 0.02 | 0 | 0 | 0.60 | 0.07 | 0.02 | -0.01 | 11/14/2025 3:59:56 PM EST | |||
| 71.00 | 0.00 | 2.25 | 1.13 | % | 0.02 | 0 | 0 | 0.63 | 0.05 | 0.02 | -0.01 | 11/14/2025 3:59:56 PM EST | |||
| 72.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 0.65 | 0.04 | 0.01 | 0.00 | 11/14/2025 3:59:56 PM EST | |||
| 75.00 | % | 0.00 | 0 | 0 | 0.73 | 0.01 | 0.01 | 0.00 | 11/14/2025 3:59:56 PM EST | ||||||
| 80.00 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:56 PM EST | ||||||
| 85.00 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:56 PM EST | |||
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:56 PM EST | |||
| 45.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:56 PM EST | |||
| 46.00 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:56 PM EST | ||||||
| 47.00 | 0.00 | 2.25 | 1.13 | % | 0.02 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:56 PM EST | |||
| 48.00 | 0.00 | 1.75 | 0.88 | % | 0.02 | 0 | 0 | 0.78 | -0.01 | 0.01 | 0.00 | 11/14/2025 3:59:56 PM EST | |||
| 49.00 | 0.00 | 1.75 | 0.88 | % | 0.02 | 0 | 0 | 0.74 | -0.02 | 0.01 | 0.00 | 11/14/2025 3:59:56 PM EST | |||
| 50.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.63 | -0.04 | 0.01 | 0.00 | 11/14/2025 3:59:56 PM EST | |||
| 51.00 | 0.00 | 1.95 | 0.98 | % | 0.02 | 0 | 0 | 0.68 | -0.05 | 0.02 | -0.01 | 11/14/2025 3:59:56 PM EST | |||
| 52.00 | 0.00 | 2.50 | 1.25 | % | 0.02 | 0 | 0 | 0.72 | -0.07 | 0.02 | -0.01 | 11/14/2025 3:59:56 PM EST | |||
| 53.00 | 0.00 | 2.60 | 1.30 | % | 0.02 | 0 | 0 | 0.69 | -0.09 | 0.03 | -0.01 | 11/14/2025 3:59:56 PM EST | |||
| 54.00 | 0.00 | 2.30 | 1.15 | % | 0.02 | 0 | 0 | 0.60 | -0.12 | 0.03 | -0.01 | 11/14/2025 3:59:56 PM EST | |||
| 55.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 0.39 | -0.16 | 0.04 | -0.02 | 11/14/2025 3:59:56 PM EST | |||
| 56.00 | 0.05 | 1.45 | 0.75 | % | 0.01 | 0 | 0 | 0.26 | -0.22 | 0.04 | -0.02 | 11/14/2025 3:59:56 PM EST | |||
| 57.00 | 0.20 | 1.60 | 0.90 | % | 0.02 | 0 | 0 | 0.26 | -0.26 | 0.05 | -0.02 | 11/14/2025 3:59:56 PM EST | |||
| 58.00 | 0.75 | 2.20 | 1.48 | % | 0.03 | 0 | 0 | 0.30 | -0.30 | 0.05 | -0.02 | 11/14/2025 3:59:56 PM EST | |||
| 59.00 | 1.05 | 2.60 | 1.83 | % | 0.03 | 0 | 0 | 0.30 | -0.36 | 0.06 | -0.02 | 11/14/2025 3:59:56 PM EST | |||
| 60.00 | 1.35 | 2.60 | 1.98 | % | 0.03 | 0 | 0 | 0.27 | -0.42 | 0.07 | -0.02 | 11/14/2025 3:59:56 PM EST | |||
| 61.00 | 2.15 | 2.55 | 2.35 | % | 0.04 | 0 | 0 | 0.26 | -0.49 | 0.07 | -0.02 | 11/14/2025 3:59:56 PM EST | |||
| 62.00 | 2.75 | 3.10 | 2.93 | % | 0.05 | 0 | 0 | 0.26 | -0.56 | 0.07 | -0.02 | 11/14/2025 3:59:56 PM EST | |||
| 63.00 | 3.20 | 3.70 | 3.45 | % | 0.05 | 0 | 0 | 0.25 | -0.63 | 0.07 | -0.02 | 11/14/2025 3:59:56 PM EST | |||
| 64.00 | 2.50 | 5.50 | 4.00 | % | 0.06 | 0 | 0 | 0.43 | -0.69 | 0.06 | -0.02 | 11/14/2025 3:59:56 PM EST | |||
| 65.00 | 3.00 | 7.00 | 5.00 | % | 0.08 | 0 | 0 | 0.51 | -0.75 | 0.06 | -0.02 | 11/14/2025 3:59:56 PM EST | |||
| 66.00 | 4.30 | 7.90 | 6.10 | % | 0.09 | 0 | 0 | 0.54 | -0.80 | 0.05 | -0.02 | 11/14/2025 3:59:56 PM EST | |||
| 67.00 | 5.00 | 8.70 | 6.85 | % | 0.10 | 0 | 0 | 0.55 | -0.83 | 0.04 | -0.01 | 11/14/2025 3:59:56 PM EST | |||
| 68.00 | 5.90 | 9.60 | 7.75 | % | 0.11 | 0 | 0 | 0.57 | -0.88 | 0.04 | -0.01 | 11/14/2025 3:59:56 PM EST | |||
| 69.00 | 6.70 | 10.50 | 8.60 | % | 0.12 | 0 | 0 | 0.59 | -0.91 | 0.03 | -0.01 | 11/14/2025 3:59:56 PM EST | |||
| 70.00 | 7.80 | 11.50 | 9.65 | % | 0.14 | 0 | 0 | 0.62 | -0.93 | 0.02 | -0.01 | 11/14/2025 3:59:56 PM EST | |||
| 71.00 | 9.00 | 12.40 | 10.70 | % | 0.15 | 0 | 0 | 0.64 | -0.95 | 0.02 | -0.01 | 11/14/2025 3:59:56 PM EST | |||
| 72.00 | 9.70 | 13.40 | 11.55 | % | 0.16 | 0 | 0 | 0.67 | -0.96 | 0.01 | 0.00 | 11/14/2025 3:59:56 PM EST | |||
| 75.00 | % | 0.00 | 0 | 0 | 0.75 | -0.99 | 0.01 | 0.00 | 11/14/2025 3:59:56 PM EST | ||||||
| 80.00 | % | 0.00 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 11/14/2025 3:59:56 PM EST | ||||||
| 85.00 | % | 0.00 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 11/14/2025 3:59:56 PM EST |